Hot Features
프리미엄
Investo S&P Biotech Sel Ind ETF Fundo De Investimento (BTEK11)
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 | -0.2 | -0.265111346766 | 75.44 | 77.53 | 74.11 | 1295 | 76.2308601 | FU |
| 4 | -2.86 | -3.66197183099 | 78.1 | 80.13 | 72.74 | 826 | 75.822149 | FU |
| 12 | -7.02 | -8.53391684902 | 82.26 | 93.21 | 72.74 | 2293 | 78.15116725 | FU |
| 26 | -5.34 | -6.6269545793 | 80.58 | 93.21 | 72.74 | 1353 | 77.64743499 | FU |
| 52 | 13.39 | 21.6491511722 | 61.85 | 93.21 | 59.49 | 1365 | 73.8980724 | FU |
| 156 | -1.91 | -2.47569669475 | 77.15 | 93.21 | 46.73 | 12481 | 66.98643785 | FU |
| 260 | -29.26 | -28 | 104.5 | 108 | 46.73 | 12066 | 67.12059815 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 75.24 | -0.77 | -1.01 | 75.31 | 75.98 | 75.24 | 792 |
| 1738099740 | 76.01 | -0.01 | -0.01 | 75.62 | 76.01 | 75.62 | 41 |
| 1738013340 | 76.02 | -0.01 | -0.01 | 76.89 | 77.53 | 75.87 | 48 |
| 1737754200 | 76.03 | -0.38 | -0.50 | 75.47 | 76.04 | 75.37 | 70 |
| 1737667740 | 76.41 | 1.23 | 1.64 | 75.34 | 76.81 | 74.11 | 5424 |
| 1737581400 | 75.18 | -0.44 | -0.58 | 75.44 | 75.47 | 74.56 | 893 |
| 1737495000 | 75.62 | 1.8 | 2.44 | 75.11 | 75.92 | 74.88 | 550 |
| 1737408600 | 73.82 | -0.36 | -0.49 | 79.98 | 79.98 | 73.66 | 105 |
| 1737149400 | 74.18 | 0.13 | 0.18 | 73.84 | 74.81 | 73.84 | 506 |
| 1737062940 | 74.05 | 0.16 | 0.22 | 75.09 | 75.09 | 73.73 | 435 |
| 1736976540 | 73.89 | 1.04 | 1.43 | 73.2 | 74.87 | 73.2 | 2470 |
| 1736890140 | 72.85 | -2.73 | -3.61 | 75.21 | 75.21 | 72.74 | 1010 |
| 1736803740 | 75.58 | -0.43 | -0.57 | 74.91 | 75.58 | 73.85 | 295 |
| 1736544540 | 76.01 | -4.09 | -5.11 | 78.94 | 78.94 | 75.6 | 1367 |
| 1736458140 | 80.1 | 1.42 | 1.80 | 77.17 | 80.1 | 77.17 | 15 |
| 1736371740 | 78.68 | -0.1 | -0.13 | 78.78 | 78.78 | 78.63 | 596 |
| 1736285400 | 78.78 | 0.24 | 0.31 | 78.54 | 79.74 | 78.1 | 98 |
| 1736198940 | 78.54 | -0.95 | -1.20 | 80.09 | 80.09 | 78.4 | 563 |
| 1735939740 | 79.49 | 0.95 | 1.21 | 80.13 | 80.13 | 79.27 | 3 |
| 1735853400 | 78.54 | 1.43 | 1.85 | 78.1 | 79.39 | 78.1 | 1202 |
| 1735594200 | 77.11 | -1.62 | -2.06 | 78.73 | 78.73 | 77.11 | 786 |
| 1735334940 | 78.73 | -0.98 | -1.23 | 79.68 | 79.78 | 78.24 | 3321 |
| 1735248540 | 79.71 | 0.76 | 0.96 | 78.95 | 79.71 | 78.35 | 75 |
| 1734989340 | 78.95 | 1.67 | 2.16 | 77.28 | 79.39 | 77.28 | 482 |
| 1734730200 | 77.28 | 0.58 | 0.76 | 75 | 77.8 | 75 | 360 |
| 1734643800 | 76.7 | -2.22 | -2.81 | 76.12 | 77.19 | 76.12 | 49378 |
| 1734557400 | 78.92 | -1.65 | -2.05 | 81.04 | 81.13 | 78.22 | 857 |
| 1734470940 | 80.57 | -0.35 | -0.43 | 81.89 | 81.9 | 80.24 | 180 |
| 1734384540 | 80.92 | 1.99 | 2.52 | 80.2 | 80.92 | 80.09 | 392 |
| 1734125340 | 78.93 | 0.08 | 0.10 | 78.7 | 78.93 | 77.97 | 909 |
| 1734039000 | 78.85 | -1.79 | -2.22 | 80 | 80.34 | 78.85 | 1292 |
| 1733952540 | 80.64 | -1.6 | -1.95 | 83.44 | 83.44 | 80.64 | 440 |
| 1733866140 | 82.24 | -1.16 | -1.39 | 81.41 | 84.1 | 81.41 | 422 |
| 1733779740 | 83.4 | -0.76 | -0.90 | 84.79 | 84.79 | 82.84 | 901 |
| 1733520600 | 84.16 | 2.62 | 3.21 | 82.94 | 84.16 | 81.51 | 1585 |
| 1733434200 | 81.54 | -1.68 | -2.02 | 82.3 | 82.3 | 81.19 | 996 |
| 1733347800 | 83.22 | 0.72 | 0.87 | 83.41 | 83.41 | 83.22 | 2346 |
| 1733261340 | 82.5 | -1.59 | -1.89 | 83.23 | 83.33 | 82.28 | 530 |
| 1733174940 | 84.09 | 0.36 | 0.43 | 82.21 | 85.15 | 82.21 | 9605 |
| 1732915740 | 83.73 | -9.48 | -10.17 | 90.05 | 90.19 | 82.93 | 3567 |
| 1732829400 | 93.21 | 10.39 | 12.55 | 89.2 | 93.21 | 89.2 | 6 |
| 1732743000 | 82.82 | 2.64 | 3.29 | 80.79 | 82.82 | 80.72 | 376 |
| 1732656600 | 80.18 | 0.96 | 1.21 | 79.45 | 80.18 | 78.7 | 10452 |
| 1732570140 | 79.22 | 1.19 | 1.53 | 79.69 | 80.02 | 79.07 | 2160 |
| 1732310940 | 78.03 | 1.48 | 1.93 | 77.52 | 78.03 | 76.65 | 267 |
| 1732224600 | 76.55 | 1.4 | 1.86 | 74.8 | 76.79 | 74.8 | 4109 |
| 1732051800 | 75.15 | 1.21 | 1.64 | 73.94 | 75.15 | 73.63 | 172 |
| 1731965340 | 73.94 | -4.54 | -5.78 | 78.48 | 78.48 | 73.25 | 8760 |
| 1731619800 | 78.48 | -2.48 | -3.06 | 80.97 | 80.97 | 78.48 | 768 |
| 1731533400 | 80.96 | 0.15 | 0.19 | 80.81 | 82.49 | 80.81 | 426 |
| 1731446940 | 80.81 | -2.4 | -2.88 | 83.21 | 84.29 | 80.81 | 470 |
| 1731360540 | 83.21 | -0.23 | -0.28 | 86.47 | 86.47 | 83.21 | 522 |
| 1731101400 | 83.44 | 1.55 | 1.89 | 83.08 | 83.44 | 83.08 | 369 |
| 1731014940 | 81.89 | 0.63 | 0.78 | 81.07 | 81.92 | 81.06 | 280 |
| 1730928600 | 81.26 | 0.48 | 0.59 | 82.26 | 82.27 | 80.64 | 595 |
| 1730842200 | 80.78 | 0.59 | 0.74 | 79.45 | 80.78 | 79.45 | 131 |
| 1730755800 | 80.19 | -1.2 | -1.47 | 81.39 | 81.39 | 79.21 | 845 |
| 1730496600 | 81.39 | 2.64 | 3.35 | 80.4 | 81.39 | 78 | 210 |
| 1730410200 | 78.75 | -0.64 | -0.81 | 79 | 79.05 | 78.7 | 141 |
| 1730323800 | 79.39 | -0.28 | -0.35 | 80.84 | 80.84 | 79.39 | 74 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
