Hot Features
프리미엄
Investo Vaneck Etf Crypto Compare Smart Contracts (BLOK11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.18 | -4.41933638444 | 139.84 | 146 | 117.2 | 209 | 138.48683859 | FU |
| 4 | -22.16 | -14.2215376717 | 155.82 | 172.35 | 117.2 | 196 | 144.97523202 | FU |
| 12 | -158.09 | -54.1868037704 | 291.75 | 301.63 | 117.2 | 409 | 200.21810177 | FU |
| 26 | -24.34 | -15.4050632911 | 158 | 362 | 117.2 | 514 | 244.5809772 | FU |
| 52 | -78.14 | -36.8932955619 | 211.8 | 362 | 117.2 | 409 | 216.30639231 | FU |
| 156 | 31.36 | 30.6549364614 | 102.3 | 362 | 60.6 | 267 | 189.09895136 | FU |
| 260 | 31.36 | 30.6549364614 | 102.3 | 362 | 60.6 | 267 | 189.09895136 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 133.66 | 0 | 0.00 | 133.66 | 133.66 | 133.66 | 0 |
| 1744320600 | 133.66 | -7.3 | -5.18 | 135.19999 | 137.33 | 130.04 | 135 |
| 1744234200 | 140.96 | 11.93 | 9.25 | 129.03 | 141.72 | 117.2 | 412 |
| 1744147800 | 129.03 | -4.22 | -3.17 | 134.37 | 134.37 | 129.03 | 95 |
| 1744061400 | 133.25 | -12.75 | -8.73 | 140 | 140 | 119.8 | 197 |
| 1743802200 | 146 | 6.16 | 4.41 | 139.84 | 146 | 139.84 | 208 |
| 1743715800 | 139.84 | -13.16 | -8.60 | 142.5 | 143 | 136 | 1580 |
| 1743629400 | 153 | -1.57 | -1.02 | 154.1 | 155 | 147.25 | 112 |
| 1743542940 | 154.57 | 5.54 | 3.72 | 154.62 | 154.62 | 152.41 | 11 |
| 1743456600 | 149.03 | -6.34 | -4.08 | 155.37 | 155.37 | 143.07 | 39 |
| 1743197400 | 155.37 | -11.03 | -6.63 | 158 | 158.33 | 155.37 | 205 |
| 1743111000 | 166.4 | -0.39 | -0.23 | 163.72999 | 166.4 | 156.99 | 54 |
| 1743024600 | 166.79 | -0.26 | -0.16 | 167.05 | 169.56 | 163.63999 | 92 |
| 1742938200 | 167.05 | -1.95 | -1.15 | 169 | 172.35 | 167.05 | 16 |
| 1742851740 | 169 | 8.01 | 4.98 | 165.28 | 169.09 | 165.28 | 51 |
| 1742592600 | 160.99 | 3.43 | 2.18 | 157.22 | 160.99 | 157.22 | 27 |
| 1742506200 | 157.56 | -1.32 | -0.83 | 153 | 160.18 | 153 | 28 |
| 1742419800 | 158.88 | 7.89 | 5.23 | 157.52 | 159.99 | 157.51 | 125 |
| 1742333400 | 150.99 | -2.01 | -1.31 | 149.99 | 151.97999 | 148.99 | 329 |
| 1742247000 | 153 | -6.23 | -3.91 | 155.8 | 155.8 | 151.99 | 91 |
| 1741987800 | 159.22999 | 8.58 | 5.70 | 155.82 | 159.26 | 155.81 | 115 |
| 1741901400 | 150.65 | -4.25 | -2.74 | 153.94 | 153.97999 | 140 | 662 |
| 1741814940 | 154.9 | -0.34 | -0.22 | 150.46 | 162.97999 | 142.94 | 248 |
| 1741728600 | 155.24 | 2.36 | 1.54 | 152.88 | 158.04 | 149.33 | 628 |
| 1741642140 | 152.88 | -17.11 | -10.07 | 169.99 | 169.99 | 149.99 | 226 |
| 1741382940 | 169.99 | -10.11 | -5.61 | 180 | 180 | 169.99 | 1294 |
| 1741296540 | 180.1 | -4.35 | -2.36 | 180.99 | 180.99 | 169 | 239 |
| 1741210140 | 184.45 | 8.26 | 4.69 | 178 | 194.99 | 178 | 99 |
| 1740778200 | 176.19 | 4.54 | 2.64 | 171.65 | 176.19 | 171.65 | 63 |
| 1740691740 | 171.65 | -3.35 | -1.91 | 178.08 | 182 | 171.65 | 228 |
| 1740605400 | 175 | -5 | -2.78 | 180 | 186.59 | 172.99 | 41 |
| 1740519000 | 180 | -9.21 | -4.87 | 185.99 | 199.88 | 174.33 | 75 |
| 1740432540 | 189.21 | -7.34 | -3.73 | 193 | 194.36 | 189.21 | 110 |
| 1740173400 | 196.55 | -3.84 | -1.92 | 204.38 | 206.99 | 196.55 | 142 |
| 1740087000 | 200.39 | 7.89 | 4.10 | 197.32 | 203.67 | 195.15 | 29 |
| 1740000540 | 192.5 | 1.89 | 0.99 | 191.14 | 200.63 | 191.14 | 185 |
| 1739914140 | 190.61 | -12.38 | -6.10 | 202.99 | 218.79 | 190.6 | 239 |
| 1739827800 | 202.99 | -9.74 | -4.58 | 205.99 | 210.17 | 202.99 | 100 |
| 1739568600 | 212.73 | 8.69 | 4.26 | 212.37 | 219.6 | 207.96 | 87 |
| 1739482140 | 204.04 | -8.01 | -3.78 | 208.07 | 208.07 | 204.04 | 11 |
| 1739395740 | 212.05 | 6.56 | 3.19 | 209.99 | 212.6 | 202.08 | 298 |
| 1739309400 | 205.49 | -4.5 | -2.14 | 209.99 | 215 | 197.58 | 107 |
| 1739222940 | 209.99 | 6.13 | 3.01 | 205.28 | 210.99 | 205.28 | 22 |
| 1738963800 | 203.86 | -0.14 | -0.07 | 204.01 | 219.41 | 197.5 | 315 |
| 1738877340 | 204 | -10.63 | -4.95 | 214.63 | 214.63 | 201.45 | 93 |
| 1738790940 | 214.63 | -4.74 | -2.16 | 225.94 | 225.94 | 209.4 | 10460 |
| 1738704600 | 219.37 | -3.63 | -1.63 | 225 | 236.99 | 216.78 | 512 |
| 1738618200 | 223 | -39.13 | -14.93 | 262.05 | 272 | 222.33 | 605 |
| 1738358940 | 262.13 | -6.38 | -2.38 | 270.23 | 273.91 | 262.01 | 154 |
| 1738272540 | 268.51 | 8.21 | 3.15 | 267.24 | 281.08999 | 267.24 | 118 |
| 1738186200 | 260.3 | -7.01 | -2.62 | 263.07 | 263.07 | 252.65 | 243 |
| 1738099740 | 267.31 | 7.77 | 2.99 | 289.99 | 298.92 | 261.55 | 557 |
| 1738013340 | 259.54 | -27.23 | -9.50 | 261.11 | 278.99 | 250.01 | 91 |
| 1737754200 | 286.77 | 3.77 | 1.33 | 285.83 | 294 | 285 | 77 |
| 1737667740 | 283 | 1.3 | 0.46 | 281.7 | 283.17 | 275.94 | 157 |
| 1737581400 | 281.7 | -13.3 | -4.51 | 295 | 297.70999 | 281.7 | 250 |
| 1737495000 | 295 | -4.5 | -1.50 | 292 | 297.99 | 282.04 | 503 |
| 1737408600 | 299.5 | 4.28 | 1.45 | 299.38 | 301.63 | 285 | 131 |
| 1737149400 | 295.22 | 10.43 | 3.66 | 291.75 | 295.22 | 288.77999 | 256 |
| 1737062940 | 284.79 | 9.45 | 3.43 | 261.91 | 291.7 | 261.91 | 84 |
| 1736976540 | 275.33999 | 17.38 | 6.74 | 257.95999 | 284.98 | 248 | 494 |
| 1736890140 | 257.95999 | 10.73 | 4.34 | 247.23 | 276.89999 | 247.23 | 415 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
