Hot Features
프리미엄
Global X Blockchain Etf (BKCH39)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.72 | 5.8046350444 | 184.68 | 204.2 | 184.68 | 45 | 193.04561798 | DR |
| 4 | 41.64 | 27.0811654527 | 153.76 | 204.2 | 146.72 | 117 | 180.84520124 | DR |
| 12 | 74.8 | 62.0232172471 | 120.6 | 204.2 | 120.6 | 110 | 168.2158743 | DR |
| 26 | 74.8 | 62.0232172471 | 120.6 | 204.2 | 120.6 | 110 | 168.2158743 | DR |
| 52 | 74.8 | 62.0232172471 | 120.6 | 204.2 | 120.6 | 110 | 168.2158743 | DR |
| 156 | 181.61 | 1316.96881798 | 13.79 | 204.2 | 9.51 | 55 | 118.54102192 | DR |
| 260 | 181.61 | 1316.96881798 | 13.79 | 204.2 | 9.51 | 55 | 118.54102192 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 195.4 | -4.4 | -2.20 | 195.4 | 195.4 | 195.4 | 3 |
| 1732570140 | 199.8 | 3.8 | 1.94 | 204.2 | 204.2 | 196 | 17 |
| 1732310940 | 196 | 0 | 0.00 | 195.99 | 196 | 193.42 | 37 |
| 1732224600 | 196 | 4.84 | 2.53 | 196 | 196 | 196 | 2 |
| 1732051800 | 191.16 | 6.16 | 3.33 | 184.68 | 192.6 | 184.68 | 122 |
| 1731965400 | 185 | 0 | 0.00 | 185 | 185 | 185 | 0 |
| 1731619800 | 185 | -5.26 | -2.76 | 193.04 | 193.04 | 185 | 3 |
| 1731533400 | 190.26 | 12.26 | 6.89 | 190.68 | 190.68 | 190.26 | 100 |
| 1731447000 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731360600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731101400 | 178 | 31.28 | 21.32 | 153.87 | 179.28 | 153.87 | 1001 |
| 1731015000 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1730928600 | 146.72 | 0 | 0.00 | 146.72 | 146.72 | 146.72 | 0 |
| 1730842200 | 146.72 | -7.08 | -4.60 | 146.72 | 146.72 | 146.72 | 1 |
| 1730755800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 7 |
| 1730496600 | 153.8 | 0.04 | 0.03 | 153.8 | 153.8 | 153.8 | 1 |
| 1730410200 | 153.76 | 1.76 | 1.16 | 153.76 | 153.76 | 153.76 | 1 |
| 1730323800 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1730237400 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1730151000 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1729891800 | 152 | 4.48 | 3.04 | 153.75 | 153.75 | 152 | 501 |
| 1729805400 | 147.52 | 0 | 0.00 | 147.52 | 147.52 | 147.52 | 0 |
| 1729719000 | 147.52 | 4.42 | 3.09 | 147.52 | 147.52 | 147.52 | 1 |
| 1729632540 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1729546140 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1729286940 | 143.1 | 0 | 0.00 | 143.1 | 143.1 | 143.1 | 0 |
| 1729200540 | 143.1 | 5.2 | 3.77 | 143.1 | 143.1 | 143.1 | 1 |
| 1729114140 | 137.9 | 0 | 0.00 | 137.9 | 137.9 | 137.9 | 0 |
| 1729027740 | 137.9 | 2.9 | 2.15 | 138.46 | 138.46 | 137.9 | 3 |
| 1728941340 | 135 | 8.52 | 6.74 | 135.07 | 135.1 | 135 | 8 |
| 1728682200 | 126.48 | 5.26 | 4.34 | 126.48 | 126.48 | 126.48 | 11 |
