Hot Features
프리미엄
BlackRock Institutional Trust Company N.A. (BEWA39)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.374015748032 | 50.8 | 50.99 | 50.8 | 8 | 50.99 | DR |
| 4 | 1.59 | 3.21862348178 | 49.4 | 51.35 | 49.35 | 2263 | 49.35512374 | DR |
| 12 | 1.79 | 3.63821138211 | 49.2 | 51.85 | 47.4 | 712 | 49.30771123 | DR |
| 26 | 8.54 | 20.1177856302 | 42.45 | 51.85 | 42.45 | 466 | 47.65014179 | DR |
| 52 | 14.39 | 39.3169398907 | 36.6 | 51.85 | 36.52 | 520 | 43.75981129 | DR |
| 156 | 3.04 | 6.33993743483 | 47.95 | 51.85 | 33.99 | 9279 | 39.21578226 | DR |
| 260 | 3.48 | 7.32477373185 | 47.51 | 51.85 | 33.99 | 7910 | 39.2235621 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732311000 | 50.99 | 0 | 0.00 | 50.99 | 50.99 | 50.99 | 0 |
| 1732224600 | 50.99 | 1.11 | 2.23 | 50.8 | 50.99 | 50.8 | 8 |
| 1732051800 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1731965400 | 49.88 | 0 | 0.00 | 49.88 | 49.88 | 49.88 | 0 |
| 1731619800 | 49.88 | -0.41 | -0.82 | 50 | 50 | 49.88 | 102 |
| 1731533340 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1731446940 | 50.29 | 0 | 0.00 | 50.29 | 50.29 | 50.29 | 0 |
| 1731360540 | 50.29 | 0.19 | 0.38 | 50.7 | 50.7 | 50.29 | 7 |
| 1731101340 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 0 |
| 1731014940 | 50.1 | -0.15 | -0.30 | 50.1 | 50.1 | 50.1 | 6 |
| 1730928600 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1730842200 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1730755800 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
| 1730496600 | 50.25 | 0.9 | 1.82 | 51.35 | 51.35 | 50.25 | 3 |
| 1730410200 | 49.35 | 0 | 0.00 | 49.35 | 49.35 | 49.35 | 0 |
| 1730323800 | 49.35 | -0.05 | -0.10 | 49.4 | 49.4 | 49.35 | 15710 |
| 1730237340 | 49.4 | -0.15 | -0.30 | 49.4 | 49.4 | 49.4 | 4 |
| 1730151000 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1729891800 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1729805400 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 1 |
| 1729719000 | 49.55 | 0 | 0.00 | 49.55 | 49.55 | 49.55 | 0 |
| 1729632600 | 49.55 | -0.35 | -0.70 | 49.55 | 49.55 | 49.55 | 4 |
| 1729546140 | 49.9 | 0 | 0.00 | 50.55 | 50.55 | 49.9 | 14 |
| 1729286940 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1729200540 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1729114140 | 49.9 | 0 | 0.00 | 49.9 | 49.9 | 49.9 | 0 |
| 1729027740 | 49.9 | 0.49 | 0.99 | 49.9 | 49.9 | 49.9 | 18 |
| 1728941340 | 49.41 | 1.16 | 2.40 | 49.1 | 49.41 | 49.1 | 2000 |
| 1728682200 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1728595800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1728509400 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1728423000 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
| 1728336600 | 48.25 | -0.65 | -1.33 | 48.25 | 48.25 | 48.25 | 1 |
| 1728077400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 1 |
| 1727990940 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1727904540 | 48.9 | -0.25 | -0.51 | 48.9 | 48.9 | 48.9 | 1 |
| 1727818200 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1727731800 | 49.15 | 0 | 0.00 | 49.15 | 49.15 | 49.15 | 0 |
| 1727472600 | 49.15 | 0.75 | 1.55 | 49.25 | 49.25 | 49.15 | 2004 |
| 1727386140 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 0 |
| 1727299740 | 48.4 | -0.5 | -1.02 | 48.4 | 48.4 | 48.4 | 1 |
| 1727213400 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1727127000 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1726867800 | 48.9 | 0.6 | 1.24 | 48.84 | 48.9 | 48.84 | 4 |
| 1726781400 | 48.3 | 0.1 | 0.21 | 48.3 | 48.3 | 48.3 | 40 |
| 1726695000 | 48.2 | -0.15 | -0.31 | 48.2 | 48.2 | 48.2 | 1 |
| 1726608600 | 48.35 | -0.1 | -0.21 | 48.94 | 48.94 | 48.35 | 52 |
| 1726522200 | 48.45 | 0.2 | 0.41 | 48.14 | 48.45 | 48.14 | 24 |
| 1726263000 | 48.25 | 0.15 | 0.31 | 48.25 | 48.25 | 48.25 | 5 |
| 1726176540 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1726090140 | 48.1 | -2.9 | -5.69 | 48.1 | 48.1 | 48.1 | 500 |
| 1726003740 | 51 | 3.6 | 7.59 | 47.52 | 51.85 | 47.52 | 85 |
| 1725917400 | 47.4 | -0.15 | -0.32 | 47.4 | 47.4 | 47.4 | 2 |
| 1725658200 | 47.55 | 0 | 0.00 | 47.55 | 47.55 | 47.55 | 0 |
| 1725571800 | 47.55 | -0.38 | -0.79 | 47.73 | 47.73 | 47.55 | 3 |
| 1725485400 | 47.93 | -1.27 | -2.58 | 47.93 | 47.93 | 47.93 | 50 |
| 1725399000 | 49.2 | 0 | 0.00 | 49.2 | 49.2 | 49.2 | 0 |
| 1725312600 | 49.2 | -0.04 | -0.08 | 49.2 | 49.2 | 49.2 | 2 |
| 1725053400 | 49.24 | 0.28 | 0.57 | 49.24 | 49.24 | 49.24 | 1 |
| 1724967000 | 48.96 | 1.01 | 2.11 | 48.96 | 48.96 | 48.96 | 1 |
| 1724880600 | 47.95 | 0.7 | 1.48 | 47.6 | 47.95 | 47.6 | 189 |
| 1724794140 | 47.25 | 0 | 0.00 | 47.25 | 47.25 | 47.25 | 0 |
| 1724707740 | 47.25 | 0.12 | 0.25 | 47.44 | 47.44 | 47.25 | 2734 |
