Hot Features
프리미엄
It Now Bloomberg Galaxy Bitcoin Fundo De Indice (BITI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.85 | 3 | 95 | 98.85 | 94.03 | 4567 | 96.17761419 | FU |
| 4 | 6.34 | 6.92820456781 | 91.51 | 98.85 | 81.43 | 6033 | 90.16467248 | FU |
| 12 | 10.9 | 12.5359401955 | 86.95 | 107.87 | 81.43 | 4512 | 91.37470966 | FU |
| 26 | -5.49 | -5.31256047997 | 103.34 | 107.87 | 81.43 | 5059 | 94.72007131 | FU |
| 52 | 59.26 | 153.563099249 | 38.59 | 109.89 | 38.21 | 4910 | 84.96777203 | FU |
| 156 | 70.87 | 262.676056338 | 26.98 | 109.89 | 25 | 2881 | 80.63151736 | FU |
| 260 | 70.87 | 262.676056338 | 26.98 | 109.89 | 25 | 2881 | 80.63151736 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727472600 | 97.85 | 0.93 | 0.96 | 97.02 | 98.85 | 97.02 | 4617 |
| 1727386140 | 96.92 | -0.08 | -0.08 | 97 | 98 | 95.84 | 5983 |
| 1727299740 | 97 | 0.87 | 0.91 | 96.13 | 97 | 95.09 | 1419 |
| 1727213400 | 96.13 | 0.03 | 0.03 | 96.1 | 96.13 | 94.18 | 7296 |
| 1727127000 | 96.1 | 0.82 | 0.86 | 95.28 | 96.79 | 95.28 | 2491 |
| 1726867800 | 95.28 | 1.21 | 1.29 | 95 | 95.34 | 94.03 | 5646 |
| 1726781400 | 94.07 | 3.77 | 4.17 | 92 | 94.98 | 92 | 8975 |
| 1726695000 | 90.3 | 0.09 | 0.10 | 90.45 | 91.22 | 89.08 | 2098 |
| 1726608600 | 90.21 | 2.81 | 3.22 | 88.74 | 92.3 | 88.74 | 6570 |
| 1726522200 | 87.4 | -3.88 | -4.25 | 90.08 | 91.19 | 86.9 | 3474 |
| 1726263000 | 91.28 | 1.28 | 1.42 | 89.36 | 91.28 | 88.54 | 3318 |
| 1726176540 | 90 | 2 | 2.27 | 88.92 | 90.54 | 88.92 | 1293 |
| 1726090140 | 88 | -1.6 | -1.79 | 87.71 | 89.34 | 86.02 | 3117 |
| 1726003740 | 89.6 | 2.41 | 2.76 | 87.33 | 89.6 | 87.04 | 2458 |
| 1725917400 | 87.19 | 5.21 | 6.36 | 83.32 | 87.19 | 83.32 | 4818 |
| 1725658200 | 81.98 | -3.3 | -3.87 | 85.28 | 86.58 | 81.43 | 13435 |
| 1725571800 | 85.28 | -4.33 | -4.83 | 90 | 90 | 85.28 | 3958 |
| 1725485400 | 89.61 | -0.37 | -0.41 | 89.98 | 91 | 86.88 | 16336 |
| 1725399000 | 89.98 | 0.15 | 0.17 | 93.6 | 93.6 | 89.16 | 1378 |
| 1725312600 | 89.83 | -1.09 | -1.20 | 91.56 | 95.48 | 89.7 | 23704 |
| 1725053400 | 90.92 | -0.58 | -0.63 | 91.51 | 94.3 | 89.21 | 2899 |
| 1724967000 | 91.5 | 1.25 | 1.39 | 90.25 | 94.44 | 90.25 | 6304 |
| 1724880600 | 90.25 | -4.62 | -4.87 | 93.52 | 93.52 | 88.1 | 4838 |
| 1724794140 | 94.87 | -0.01 | -0.01 | 94.87 | 94.87 | 92.89 | 4497 |
| 1724707740 | 94.88 | -0.62 | -0.65 | 95.5 | 96.08 | 94.25 | 2249 |
| 1724448600 | 95.5 | 5.41 | 6.01 | 90.17 | 95.5 | 90.17 | 8996 |
| 1724362140 | 90.09 | -1.91 | -2.08 | 92 | 92.7 | 90.09 | 3373 |
| 1724275740 | 92 | 3.22 | 3.63 | 88.8 | 92 | 88.64 | 1425 |
| 1724189340 | 88.78 | 1.49 | 1.71 | 87.94 | 90.71 | 87.94 | 1251 |
| 1724102940 | 87.29 | -2.31 | -2.58 | 89.6 | 90.1 | 86.38 | 2698 |
| 1723843800 | 89.6 | 3.77 | 4.39 | 84 | 89.75 | 84 | 2030 |
| 1723757340 | 85.83 | -2.59 | -2.93 | 90.44 | 90.44 | 85.41 | 8738 |
| 1723671000 | 88.42 | -2.6 | -2.86 | 89.24 | 90.94 | 88.08 | 1575 |
| 1723584600 | 91.02 | 4.02 | 4.62 | 86.1 | 92.18 | 86.1 | 3570 |
| 1723498200 | 87 | -4.15 | -4.55 | 91.15 | 91.15 | 87 | 4436 |
| 1723239000 | 91.15 | -0.5 | -0.55 | 91.65 | 92.4 | 86.02 | 5179 |
| 1723152600 | 91.65 | 5.48 | 6.36 | 89.2 | 91.72 | 88.49 | 4904 |
| 1723066200 | 86.17 | -2.57 | -2.90 | 88.74 | 90.98 | 86.01 | 3890 |
| 1722979740 | 88.74 | 0.75 | 0.85 | 88.35 | 91 | 86 | 2023 |
| 1722893400 | 87.99 | -10.14 | -10.33 | 85.48 | 90.15 | 82 | 17940 |
| 1722634200 | 98.13 | -0.77 | -0.78 | 100.99 | 101 | 98.13 | 754 |
| 1722547800 | 98.9 | -2.2 | -2.18 | 101.1 | 102.81 | 97.8 | 709 |
| 1722461400 | 101.1 | 0.22 | 0.22 | 104 | 105.25 | 101.1 | 320 |
| 1722374940 | 100.88 | -3.31 | -3.18 | 104.19 | 104.19 | 100.59 | 3225 |
| 1722288600 | 104.19 | 0.69 | 0.67 | 105.67 | 107.87 | 103.47 | 1095 |
| 1722029400 | 103.5 | 3.7 | 3.71 | 102.38 | 104.1 | 100.09 | 3084 |
| 1721943000 | 99.8 | -2.34 | -2.29 | 102.16 | 102.16 | 98.76 | 1013 |
| 1721856600 | 102.14 | 1.84 | 1.83 | 102.4 | 103 | 101.71 | 480 |
| 1721770140 | 100.3 | -3.16 | -3.05 | 104 | 104 | 100.3 | 14796 |
| 1721683800 | 103.46 | 0.46 | 0.45 | 103 | 104 | 101.65 | 846 |
| 1721424600 | 103 | 5.84 | 6.01 | 99.75 | 103 | 99.75 | 2837 |
| 1721338200 | 97.16 | 0.01 | 0.01 | 98.25 | 98.55 | 96.67 | 5526 |
| 1721251800 | 97.15 | 0.64 | 0.66 | 98.98 | 98.98 | 96.22 | 887 |
| 1721165340 | 96.51 | 1.61 | 1.70 | 96 | 96.94 | 94.12 | 3065 |
| 1721079000 | 94.9 | 8.27 | 9.55 | 93 | 95.18 | 93 | 2980 |
| 1720819800 | 86.63 | 0.27 | 0.31 | 87.97 | 87.97 | 86.63 | 2854 |
| 1720733400 | 86.36 | -1.66 | -1.89 | 88.79 | 90.99 | 86.27 | 8974 |
| 1720647000 | 88.02 | -0.25 | -0.28 | 88.42 | 88.46 | 87.9 | 411 |
| 1720560540 | 88.27 | 1.12 | 1.29 | 89.64 | 89.99 | 87.43 | 1127 |
| 1720474200 | 87.15 | -2.25 | -2.52 | 89.9 | 89.99 | 85.5 | 1397 |
| 1720215000 | 89.4 | -1.16 | -1.28 | 86.95 | 89.4 | 85 | 3775 |
| 1720128540 | 90.56 | -3.24 | -3.45 | 91.5 | 91.5 | 88.06 | 2155 |
| 1720042200 | 93.8 | -5.34 | -5.39 | 98 | 98.43 | 93.58 | 6269 |
| 1719955800 | 99.14 | -1.21 | -1.21 | 100.35 | 100.35 | 96.12 | 2551 |
| 1719869400 | 100.35 | 5.03 | 5.28 | 98.45 | 101.58 | 95.83 | 859 |
| 1719610200 | 95.32 | 0.12 | 0.13 | 97.4 | 97.4 | 94.93 | 3045 |
