Hot Features
프리미엄
Ishares Ibovespa Fundo De Indice (BOVA11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.67 | 3.05121383439 | 120.28 | 124.06 | 119.12 | 4949003 | 120.49992059 | FU |
| 4 | 6.75 | 5.75938566553 | 117.2 | 124.06 | 115.26 | 5591581 | 118.51955754 | FU |
| 12 | -2.5 | -1.97706603401 | 126.45 | 127.83 | 115.26 | 6341079 | 121.16838277 | FU |
| 26 | 1.09 | 0.887188670031 | 122.86 | 133.78 | 115.26 | 5817629 | 125.10171881 | FU |
| 52 | -0.4 | -0.32167269803 | 124.35 | 133.78 | 115.23 | 5572494 | 123.93207478 | FU |
| 156 | 16.66 | 15.5280082021 | 107.29 | 133.78 | 91.9 | 6538198 | 112.50945553 | FU |
| 260 | 13.97 | 12.7023095108 | 109.98 | 133.78 | 59.1 | 7795631 | 105.70590414 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738272540 | 123.95 | 3.78 | 3.15 | 121.15 | 124.06 | 121.15 | 16668757 |
| 1738186200 | 120.17 | -0.86 | -0.71 | 121.5 | 121.74 | 120.17 | 4667800 |
| 1738099740 | 121.03 | -0.84 | -0.69 | 121.5 | 121.8 | 120.87 | 3089769 |
| 1738013340 | 121.87 | 2.42 | 2.03 | 119.17 | 121.87 | 119.17 | 7550976 |
| 1737754200 | 119.45 | 0.13 | 0.11 | 119.43 | 119.87 | 119.16 | 5315589 |
| 1737667740 | 119.32 | -0.98 | -0.81 | 120.28 | 120.91 | 119.12 | 4120879 |
| 1737581400 | 120.3 | 0 | 0.00 | 120.3 | 120.3 | 120.3 | 0 |
| 1737495000 | 120.3 | 0.49 | 0.41 | 119.36 | 120.46 | 119.24 | 6029391 |
| 1737408600 | 119.81 | 0.56 | 0.47 | 118.93 | 120.17 | 118.44 | 5264061 |
| 1737149400 | 119.25 | 0.92 | 0.78 | 118.36 | 119.6 | 118 | 7195023 |
| 1737062940 | 118.33 | -1.24 | -1.04 | 119.33 | 119.33 | 117.74 | 7886600 |
| 1736976540 | 119.57 | 3.11 | 2.67 | 117.39 | 119.92 | 117.12 | 8998278 |
| 1736890140 | 116.46 | 0.44 | 0.38 | 116.02 | 116.51 | 115.26 | 3919081 |
| 1736803740 | 116.02 | 0.06 | 0.05 | 116.02 | 116.75 | 115.76 | 4032146 |
| 1736544540 | 115.96 | -0.86 | -0.74 | 116.98 | 116.98 | 115.77 | 3592912 |
| 1736458140 | 116.82 | 0.15 | 0.13 | 116.69 | 117.14 | 116.51 | 6703445 |
| 1736371740 | 116.67 | -1.48 | -1.25 | 117.73 | 117.74 | 116.32 | 3641734 |
| 1736285400 | 118.15 | 1.08 | 0.92 | 117.75 | 118.64 | 117.7 | 7480223 |
| 1736198940 | 117.07 | 1.62 | 1.40 | 116.67 | 117.27 | 116.42 | 4648240 |
| 1735939740 | 115.45 | -1.65 | -1.41 | 117 | 117.31 | 115.35 | 4597268 |
| 1735853400 | 117.1 | -0.17 | -0.14 | 117.2 | 117.71 | 116.11 | 7506615 |
| 1735594200 | 117.27 | 0.01 | 0.01 | 117.43 | 118 | 117.08 | 6590812 |
| 1735334940 | 117.26 | -0.7 | -0.59 | 118.3 | 118.47 | 117.02 | 7475855 |
| 1735248540 | 117.96 | 0.26 | 0.22 | 117.9 | 118.57 | 117.39 | 3655520 |
| 1734989340 | 117.7 | -1.35 | -1.13 | 118.6 | 118.6 | 117.53 | 6578171 |
| 1734730200 | 119.05 | 1.07 | 0.91 | 118 | 119.09 | 117.66 | 7447194 |
| 1734643800 | 117.98 | -0.12 | -0.10 | 118.3 | 118.77 | 117.83 | 6728211 |
| 1734557400 | 118.1 | -3.5 | -2.88 | 120.95 | 120.95 | 117.35 | 7704020 |
| 1734470940 | 121.6 | 1.38 | 1.15 | 120.78 | 122.2 | 120.48 | 12280783 |
| 1734384540 | 120.22 | -1.41 | -1.16 | 121.7 | 121.84 | 120.22 | 9194774 |
| 1734125340 | 121.63 | -1.09 | -0.89 | 122.81 | 122.94 | 121.32 | 7833689 |
| 1734039000 | 122.72 | -3.89 | -3.07 | 125.05 | 125.05 | 122.6 | 6187159 |
| 1733952540 | 126.61 | 1.83 | 1.47 | 125.09 | 127.36 | 124.04 | 6861895 |
| 1733866140 | 124.78 | 1.02 | 0.82 | 124.54 | 125.15 | 124.35 | 3677946 |
| 1733779740 | 123.76 | 1.3 | 1.06 | 123.3 | 124.18 | 123.3 | 4604745 |
| 1733520600 | 122.46 | -2.05 | -1.65 | 124.36 | 124.36 | 122.46 | 6531287 |
| 1733434200 | 124.51 | 1.76 | 1.43 | 123.55 | 124.68 | 123.55 | 9382872 |
| 1733347800 | 122.75 | 0.07 | 0.06 | 122.72 | 123.42 | 122.52 | 4794237 |
| 1733261340 | 122.68 | 0.8 | 0.66 | 122.24 | 123.1 | 122.22 | 4959711 |
| 1733174940 | 121.88 | -0.44 | -0.36 | 121.78 | 122.63 | 121.43 | 6432816 |
| 1732915740 | 122.32 | 1.02 | 0.84 | 121.5 | 122.81 | 120.66 | 9728559 |
| 1732829400 | 121.3 | -2.8 | -2.26 | 123.93 | 123.97 | 121.12 | 11576280 |
| 1732743000 | 124.1 | -2.55 | -2.01 | 126.7 | 126.84 | 123.52 | 9700696 |
| 1732656600 | 126.65 | 0.98 | 0.78 | 126 | 126.91 | 125.7 | 3462437 |
| 1732570140 | 125.67 | -0.35 | -0.28 | 125.9 | 126.08 | 125.5 | 4023088 |
| 1732310940 | 126.02 | 2.42 | 1.96 | 124.56 | 126.02 | 123.93 | 7539089 |
| 1732224600 | 123.6 | -1.28 | -1.02 | 124.05 | 124.15 | 123.24 | 5091757 |
| 1732051800 | 124.88 | 0.47 | 0.38 | 124.2 | 125.2 | 123.85 | 5983654 |
| 1731965340 | 124.41 | 0.14 | 0.11 | 124.09 | 124.9 | 123.82 | 4747647 |
| 1731619800 | 124.27 | -0.06 | -0.05 | 124.21 | 125.05 | 124.01 | 4087563 |
| 1731533400 | 124.33 | 0.13 | 0.10 | 124.35 | 124.65 | 123.5 | 4749175 |
| 1731446940 | 124.2 | -0.15 | -0.12 | 124.6 | 124.8 | 123.98 | 4149523 |
| 1731360540 | 124.35 | -0.15 | -0.12 | 124.05 | 124.69 | 123.88 | 6497911 |
| 1731101400 | 124.5 | -1.56 | -1.24 | 124.81 | 124.88 | 123.58 | 13843049 |
| 1731014940 | 126.06 | -0.24 | -0.19 | 126.45 | 127.83 | 125.89 | 5735024 |
| 1730928600 | 126.3 | -0.85 | -0.67 | 125.58 | 127.19 | 125.35 | 6108314 |
| 1730842200 | 127.15 | 0 | 0.00 | 126.84 | 127.34 | 126.24 | 2814690 |
| 1730755800 | 127.15 | 3.15 | 2.54 | 125.81 | 127.18 | 125.76 | 4869049 |
| 1730496600 | 124 | -2.29 | -1.81 | 126.31 | 126.44 | 124 | 5625175 |
| 1730410200 | 126.29 | -0.93 | -0.73 | 127 | 127.22 | 126.15 | 4420109 |
