BNP Paribas SA ADR (BNPQY)

BNPQY
🏛️ 미국 →
45.52
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.60 28.74 28.39 28.47 0.1M
2022-12-29 28.64 28.80 28.57 28.72 0.2M
2022-12-28 28.71 28.75 28.23 28.25 0.2M
2022-12-27 28.69 28.80 28.64 28.78 0.2M
2022-12-23 28.50 28.68 28.46 28.58 0.1M
2022-12-22 28.73 28.73 28.24 28.56 0.2M
2022-12-21 28.53 28.72 28.53 28.59 0.2M
2022-12-20 27.86 28.23 27.82 28.06 0.2M
2022-12-19 27.76 27.86 27.53 27.61 0.2M
2022-12-16 27.78 27.93 27.59 27.86 0.2M
2022-12-15 27.94 27.98 27.39 27.45 0.2M
2022-12-14 28.50 28.73 28.16 28.33 0.1M
2022-12-13 28.72 28.79 28.35 28.47 0.3M
2022-12-12 27.78 27.98 27.67 27.89 0.2M
2022-12-09 27.61 27.95 27.61 27.69 0.2M
2022-12-08 27.39 27.57 27.30 27.46 0.2M
2022-12-07 27.59 27.59 27.19 27.32 0.2M
2022-12-06 27.56 27.63 27.32 27.43 0.1M
2022-12-05 27.71 27.86 27.36 27.45 0.3M
2022-12-02 27.70 27.92 27.62 27.80 0.2M
2022-12-01 27.98 28.04 27.53 27.72 0.2M
2022-11-30 27.84 28.20 27.47 28.19 0.2M
2022-11-29 27.63 27.88 27.63 27.84 0.1M
2022-11-28 27.80 27.82 27.23 27.23 0.2M
2022-11-25 27.50 27.80 27.50 27.80 0.1M
2022-11-23 27.23 27.51 27.21 27.42 0.1M
2022-11-22 26.97 27.18 26.90 27.17 0.1M
2022-11-21 27.11 27.15 26.94 27.03 0.3M
2022-11-18 27.66 27.67 27.46 27.67 0.2M
2022-11-17 26.90 27.43 26.90 27.43 0.3M
2022-11-16 27.12 27.24 26.95 27.13 0.3M
2022-11-15 27.38 27.46 26.53 26.91 0.2M
2022-11-14 26.92 27.11 26.82 26.82 0.3M
2022-11-11 26.73 27.09 26.60 26.99 0.2M
2022-11-10 25.78 26.18 25.67 26.18 0.3M
2022-11-09 25.00 25.31 24.95 24.97 0.2M
2022-11-08 25.41 25.62 25.26 25.59 0.2M
2022-11-07 25.33 25.44 25.27 25.33 0.3M
2022-11-04 24.98 25.41 24.91 25.34 0.3M
2022-11-03 23.78 24.28 23.63 24.09 0.4M
2022-11-02 23.69 24.26 23.28 23.42 0.2M
2022-11-01 24.06 24.10 23.59 23.70 0.2M
2022-10-31 23.46 23.66 23.40 23.64 0.4M
2022-10-28 23.57 23.89 23.48 23.89 0.3M
2022-10-27 23.65 23.86 23.52 23.54 0.2M
2022-10-26 23.73 23.89 23.65 23.65 0.2M
2022-10-25 23.17 23.74 23.15 23.69 0.4M
2022-10-24 23.19 23.47 23.18 23.36 0.7M
2022-10-21 22.37 23.22 22.28 23.16 0.3M
2022-10-20 22.68 22.93 22.42 22.62 0.5M
2022-10-19 22.59 22.65 22.24 22.38 0.2M
2022-10-18 23.08 23.09 22.60 22.88 0.4M
2022-10-17 22.11 22.43 22.11 22.27 0.6M
2022-10-14 21.75 21.90 21.33 21.33 2.0M
2022-10-13 20.36 21.59 20.25 21.44 2.5M
2022-10-12 20.27 20.63 20.19 20.40 0.2M
2022-10-11 20.78 20.94 20.37 20.46 0.4M
2022-10-10 21.29 21.44 21.04 21.23 0.4M
2022-10-07 21.39 21.44 20.96 21.16 0.4M
2022-10-06 21.43 21.54 21.22 21.26 0.2M
2022-10-05 21.80 21.99 21.61 21.87 0.3M
2022-10-04 22.20 22.73 22.20 22.72 0.5M
2022-10-03 21.34 21.69 21.20 21.45 0.5M
2022-09-30 20.95 21.34 20.95 21.12 0.7M
2022-09-29 20.74 20.98 20.48 20.84 1.0M
2022-09-28 20.82 21.46 20.72 21.43 0.6M
2022-09-27 21.98 22.08 21.43 21.62 0.5M
2022-09-26 22.50 22.64 22.05 22.29 0.7M
2022-09-23 23.02 23.02 22.56 22.75 0.4M
2022-09-22 23.94 23.97 23.57 23.79 0.3M
2022-09-21 23.70 24.08 23.27 23.29 0.2M
2022-09-20 24.35 24.41 23.87 24.10 0.5M
2022-09-19 24.35 24.96 24.35 24.84 0.2M
2022-09-16 24.48 24.88 24.48 24.88 0.3M
2022-09-15 24.80 25.38 24.75 25.22 0.3M
2022-09-14 24.83 25.29 24.83 25.08 0.4M
2022-09-13 25.07 25.42 24.84 24.91 0.3M
2022-09-12 25.38 25.64 25.34 25.54 0.3M
2022-09-09 24.61 24.69 24.41 24.60 0.3M
2022-09-08 23.31 23.83 23.21 23.69 1.1M
2022-09-07 22.72 23.58 22.71 23.53 1.4M
2022-09-06 23.23 23.27 22.78 22.84 0.6M
2022-09-02 23.62 23.94 22.91 23.07 1.6M
2022-09-01 23.04 23.39 22.56 23.24 1.0M
2022-08-31 23.41 23.55 23.22 23.22 0.8M
2022-08-30 23.49 23.51 23.10 23.30 1.0M
2022-08-29 22.87 23.13 22.67 23.04 2.0M
2022-08-26 23.63 23.64 22.73 22.73 0.9M
2022-08-25 23.16 23.54 23.12 23.54 0.3M
2022-08-24 23.11 23.40 22.97 23.30 0.3M
2022-08-23 23.42 23.52 23.20 23.32 0.3M
2022-08-22 23.13 23.19 22.86 23.17 0.6M
2022-08-19 24.05 24.10 23.88 23.98 0.4M
2022-08-18 24.98 25.00 24.82 24.89 0.6M
2022-08-17 25.11 25.50 25.09 25.38 0.2M
2022-08-16 25.49 25.74 25.46 25.68 0.3M
2022-08-15 25.46 25.76 25.31 25.76 0.6M
2022-08-12 25.97 26.15 25.84 26.15 0.3M
2022-08-11 25.74 25.82 25.55 25.62 0.4M
2022-08-10 25.31 25.67 25.29 25.60 0.3M
2022-08-09 24.91 24.98 24.78 24.87 0.3M
2022-08-08 24.86 25.06 24.66 24.76 0.3M
2022-08-05 24.64 25.22 24.61 25.16 0.4M
2022-08-04 24.53 24.87 24.48 24.82 0.2M
2022-08-03 23.98 24.25 23.84 24.21 0.6M
2022-08-02 23.66 23.83 23.46 23.56 0.4M
2022-08-01 23.70 23.85 23.34 23.53 0.5M
2022-07-29 23.39 23.76 23.31 23.76 0.3M
2022-07-28 22.50 23.01 22.33 23.00 0.5M
2022-07-27 22.45 22.97 22.34 22.94 0.2M
2022-07-26 22.34 22.54 22.22 22.30 0.5M
2022-07-25 22.93 23.02 22.69 22.81 0.6M
2022-07-22 22.52 22.55 22.10 22.27 0.5M
2022-07-21 22.37 22.75 22.36 22.75 0.2M
2022-07-20 22.43 22.77 22.24 22.58 0.4M
2022-07-19 22.04 22.60 21.92 22.58 0.5M
2022-07-18 21.56 21.73 21.37 21.44 0.6M
2022-07-15 20.47 21.00 20.47 21.00 0.9M
2022-07-14 20.68 20.76 20.37 20.73 0.5M
2022-07-13 21.28 21.63 21.04 21.55 0.4M
2022-07-12 21.51 22.09 21.50 21.87 0.5M
2022-07-11 22.18 22.26 21.97 22.00 0.7M
2022-07-08 23.08 23.19 22.79 23.11 0.4M
2022-07-07 22.60 22.82 22.56 22.68 0.5M
2022-07-06 22.30 22.45 22.11 22.26 0.9M
2022-07-05 22.52 23.11 22.38 23.04 0.5M
2022-07-01 23.48 23.95 23.29 23.95 0.4M
2022-06-30 23.40 24.10 23.15 24.00 0.6M
2022-06-29 24.75 24.87 24.55 24.69 1.0M
2022-06-28 25.35 25.49 24.90 24.99 0.8M
2022-06-27 25.32 25.50 25.10 25.24 0.9M
2022-06-24 25.09 25.55 25.07 25.46 0.3M
2022-06-23 24.97 24.98 24.43 24.80 0.3M
2022-06-22 25.85 26.25 25.76 25.83 0.3M
2022-06-21 26.11 26.22 25.90 25.99 0.4M
2022-06-17 25.17 25.45 24.94 25.15 0.5M
2022-06-16 24.86 25.43 24.73 25.27 0.4M
2022-06-15 25.38 25.77 25.06 25.69 0.9M
2022-06-14 25.04 25.08 24.60 24.75 1.1M
2022-06-13 24.37 24.92 24.21 24.43 0.6M
2022-06-10 25.83 25.86 25.46 25.68 0.8M
2022-06-09 27.53 27.53 26.94 26.97 0.2M
2022-06-08 27.91 28.03 27.69 27.69 0.2M
2022-06-07 27.98 28.34 27.89 28.21 0.4M
2022-06-06 28.78 28.85 28.36 28.52 0.6M
2022-06-03 28.39 28.42 28.10 28.14 0.7M
2022-06-02 28.25 28.75 28.12 28.75 0.5M
2022-06-01 28.68 28.75 28.07 28.38 0.2M
2022-05-31 28.71 28.87 28.42 28.72 1.4M
2022-05-27 28.54 29.00 28.50 28.95 0.5M
2022-05-26 27.90 28.55 27.90 28.36 0.5M
2022-05-25 27.54 28.02 27.51 27.83 0.3M
2022-05-24 27.78 28.08 27.59 27.89 0.6M
2022-05-23 27.04 28.03 26.92 27.56 0.4M
2022-05-20 26.78 27.17 26.46 27.17 0.3M
2022-05-19 26.00 26.83 26.00 26.81 0.3M
2022-05-18 28.06 28.55 27.90 27.96 0.1M
2022-05-17 28.21 28.57 28.09 28.57 0.2M
2022-05-16 27.27 27.80 27.03 27.63 0.4M
2022-05-13 27.11 27.59 27.08 27.56 0.3M
2022-05-12 26.72 27.10 26.38 26.72 0.4M
2022-05-11 27.24 27.72 26.90 26.96 0.4M
2022-05-10 27.41 27.44 26.77 27.06 0.4M
2022-05-09 26.52 26.83 26.31 26.42 0.4M
2022-05-06 27.01 27.01 26.62 26.86 0.4M
2022-05-05 27.42 27.42 26.49 26.72 0.9M
2022-05-04 27.08 27.71 26.79 27.71 0.2M
2022-05-03 26.88 27.22 26.69 27.20 0.4M
2022-05-02 25.48 25.84 25.36 25.64 0.3M
2022-04-29 26.13 26.31 25.69 25.69 0.3M
2022-04-28 26.05 26.24 25.56 26.13 0.5M
2022-04-27 26.26 26.51 26.03 26.13 0.3M
2022-04-26 27.28 27.34 26.77 26.81 0.7M
2022-04-25 27.74 28.27 27.18 27.89 0.4M
2022-04-22 28.25 28.26 27.70 27.74 0.3M
2022-04-21 28.71 28.81 27.94 28.06 0.2M
2022-04-20 28.35 28.35 27.72 27.86 0.6M
2022-04-19 26.88 27.16 26.88 27.16 0.6M
2022-04-18 26.70 26.99 26.57 26.87 0.3M
2022-04-14 26.90 26.94 26.65 26.85 0.3M
2022-04-13 26.30 26.83 26.30 26.83 0.3M
2022-04-12 26.62 26.67 26.08 26.29 0.3M
2022-04-11 26.75 26.89 26.21 26.29 0.4M
2022-04-08 25.82 26.17 25.79 26.04 1.0M
2022-04-07 25.74 25.80 25.15 25.66 0.4M
2022-04-06 25.80 25.98 25.45 25.88 0.4M
2022-04-05 26.88 27.05 26.63 26.73 0.4M
2022-04-04 28.10 28.39 27.95 28.34 1.4M
2022-04-01 28.62 28.62 28.32 28.58 0.6M
2022-03-31 29.00 29.02 28.46 28.49 0.9M
2022-03-30 29.68 29.68 29.39 29.55 0.4M
2022-03-29 30.23 30.34 29.84 30.10 0.5M
2022-03-28 28.24 28.31 27.91 28.09 1.3M
2022-03-25 27.49 27.90 27.35 27.68 2.9M
2022-03-24 28.28 28.55 27.94 28.45 0.7M
2022-03-23 28.69 28.90 28.50 28.51 0.3M
2022-03-22 29.61 29.80 29.41 29.52 0.4M
2022-03-21 29.21 29.34 28.81 28.94 0.3M
2022-03-18 28.82 29.63 28.74 29.56 0.2M
2022-03-17 29.03 29.63 28.87 29.36 0.3M
2022-03-16 29.41 30.53 29.30 29.97 0.7M
2022-03-15 28.38 28.51 27.75 28.12 2.9M
2022-03-14 27.69 28.23 27.36 27.48 2.8M
2022-03-11 27.19 27.30 26.36 26.36 3.1M
2022-03-10 27.26 27.65 26.92 27.17 0.5M
2022-03-09 28.16 28.86 27.96 28.28 0.8M
2022-03-08 26.36 27.14 25.26 26.02 0.9M
2022-03-07 25.11 25.18 24.00 24.40 0.5M
2022-03-04 26.72 26.73 25.75 26.00 0.4M
2022-03-03 28.85 28.98 27.81 28.21 1.5M
2022-03-02 27.95 28.24 27.54 27.92 0.8M
2022-03-01 28.35 28.35 26.76 27.04 0.6M
2022-02-28 29.14 29.75 28.86 29.00 0.3M
2022-02-25 31.71 32.10 31.64 31.94 0.3M
2022-02-24 30.32 31.65 30.31 31.53 0.3M
2022-02-23 34.23 34.31 33.30 33.41 0.1M
2022-02-22 34.38 34.89 33.99 34.26 0.3M
2022-02-18 35.19 35.39 34.89 35.04 0.1M
2022-02-17 35.32 35.40 34.94 35.21 0.2M
2022-02-16 35.64 36.04 35.47 36.03 0.2M
2022-02-15 35.80 36.34 35.80 36.18 0.1M
2022-02-14 35.00 35.08 34.34 34.69 0.2M
2022-02-11 36.50 37.06 35.64 35.89 0.5M
2022-02-10 38.11 38.41 37.69 37.86 0.1M
2022-02-09 37.96 38.27 37.95 38.20 0.2M
2022-02-08 37.89 37.97 37.43 37.90 1.3M
2022-02-07 37.42 37.87 37.38 37.67 0.5M
2022-02-04 36.82 37.38 36.58 37.30 0.1M
2022-02-03 36.24 36.60 36.08 36.41 0.2M
2022-02-02 36.03 36.19 35.77 36.11 0.2M
2022-02-01 36.05 36.52 35.98 36.47 0.2M
2022-01-31 35.20 35.70 35.04 35.67 0.3M
2022-01-28 35.05 35.40 34.77 35.33 0.2M
2022-01-27 36.43 36.56 35.53 35.82 0.3M
2022-01-26 36.43 36.51 35.61 35.94 0.4M
2022-01-25 34.66 35.44 34.37 35.27 0.3M
2022-01-24 34.19 34.65 33.54 34.46 0.3M
2022-01-21 35.38 35.52 34.97 35.07 0.2M
2022-01-20 36.18 36.59 35.92 35.95 0.3M
2022-01-19 37.52 37.52 36.93 36.93 0.3M
2022-01-18 37.61 37.70 37.35 37.52 0.4M
2022-01-14 37.64 38.10 37.52 38.09 0.4M
2022-01-13 38.05 38.48 37.96 38.09 0.2M
2022-01-12 37.14 37.51 37.05 37.51 0.2M
2022-01-11 36.39 36.78 36.20 36.78 0.3M
2022-01-10 36.44 36.53 36.10 36.47 0.3M
2022-01-07 36.23 36.78 36.21 36.63 0.3M
2022-01-06 36.19 36.46 36.06 36.34 1.0M
2022-01-05 36.28 36.34 35.48 35.56 0.3M
2022-01-04 35.92 35.97 35.70 35.70 0.3M
2022-01-03 34.73 34.90 34.58 34.72 0.3M