Hot Features
프리미엄
Global X Funds (BURA39)
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 | -1.94 | -3.52023226275 | 55.11 | 57.02 | 53.08 | 874 | 55.9779547 | DR |
| 4 | -2.91 | -5.18901569187 | 56.08 | 61.66 | 52.9 | 7644 | 54.87280213 | DR |
| 12 | -10.51 | -16.5043969849 | 63.68 | 66.54 | 52.9 | 3488 | 55.99339551 | DR |
| 26 | 7.41 | 16.1931818182 | 45.76 | 66.54 | 42.66 | 3443 | 53.65840943 | DR |
| 52 | 5.27 | 11.0020876827 | 47.9 | 66.54 | 42.66 | 3402 | 51.8569053 | DR |
| 156 | 9.33 | 21.2819343066 | 43.84 | 66.54 | 31 | 3925 | 42.97454866 | DR |
| 260 | 9.33 | 21.2819343066 | 43.84 | 66.54 | 31 | 3925 | 42.97454866 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 53.17 | -2.17 | -3.92 | 55.36 | 55.36 | 53.08 | 3106 |
| 1739482140 | 55.34 | -0.5 | -0.90 | 54 | 56.52 | 54 | 1402 |
| 1739395740 | 55.84 | 0.6 | 1.09 | 54.7 | 56.44 | 54.1 | 257 |
| 1739309400 | 55.24 | -1.12 | -1.99 | 56.93 | 56.93 | 55 | 335 |
| 1739222940 | 56.36 | -0.16 | -0.28 | 56.88 | 57.02 | 56.15 | 696 |
| 1738963800 | 56.52 | 1.96 | 3.59 | 55.11 | 56.52 | 55.11 | 1681 |
| 1738877340 | 54.56 | -1.44 | -2.57 | 56.05 | 56.18 | 54.26 | 1347 |
| 1738790940 | 56 | 0.44 | 0.79 | 55.77 | 56.42 | 55.09 | 2138 |
| 1738704600 | 55.56 | 1.4 | 2.58 | 54 | 55.76 | 54 | 40579 |
| 1738618200 | 54.16 | -0.91 | -1.65 | 54.12 | 55.07 | 54.12 | 19213 |
| 1738358940 | 55.07 | -1.62 | -2.86 | 57.08 | 57.08 | 55.07 | 19452 |
| 1738272540 | 56.69 | 1.29 | 2.33 | 55.5 | 56.97 | 55.5 | 4088 |
| 1738186200 | 55.4 | 1.8 | 3.36 | 54.32 | 55.46 | 54.32 | 5348 |
| 1738099740 | 53.6 | 0.35 | 0.66 | 54 | 54 | 52.9 | 17414 |
| 1738013340 | 53.25 | -6.85 | -11.40 | 60.1 | 60.1 | 53.19 | 22561 |
| 1737754200 | 60.1 | -0.56 | -0.92 | 61.25 | 61.66 | 60.01 | 697 |
| 1737667740 | 60.66 | 0.42 | 0.70 | 60.85 | 61 | 60.11 | 827 |
| 1737581400 | 60.24 | 1.85 | 3.17 | 60.68 | 61.14 | 58.88 | 11938 |
| 1737495000 | 58.39 | 1.32 | 2.31 | 57.65 | 58.58 | 57.28 | 971 |
| 1737408600 | 57.07 | 0.31 | 0.55 | 56.76 | 57.21 | 55.73 | 218 |
| 1737149400 | 56.76 | 1.51 | 2.73 | 56.08 | 56.96 | 55.9 | 6019 |
| 1737062940 | 55.25 | -0.45 | -0.81 | 55.7 | 56.28 | 55 | 425 |
| 1736976540 | 55.7 | 1.19 | 2.18 | 55.07 | 56.11 | 55.07 | 1651 |
| 1736890140 | 54.51 | -0.03 | -0.06 | 55.5 | 55.5 | 54.51 | 3568 |
| 1736803740 | 54.54 | -0.84 | -1.52 | 55.2 | 55.84 | 54.54 | 1252 |
| 1736544540 | 55.38 | -0.6 | -1.07 | 57.16 | 57.16 | 55.32 | 448 |
| 1736458140 | 55.98 | -0.35 | -0.62 | 56.25 | 57 | 55.97 | 269 |
| 1736371740 | 56.33 | -0.34 | -0.60 | 57.21 | 57.21 | 55.44 | 426 |
| 1736285400 | 56.67 | -2.6 | -4.39 | 59.97 | 59.97 | 56.67 | 479 |
| 1736198940 | 59.27 | 0 | 0.00 | 60 | 61.22 | 59.27 | 2308 |
| 1735939740 | 59.27 | 1.77 | 3.08 | 58.48 | 59.27 | 58.19 | 1725 |
| 1735853400 | 57.5 | 1.86 | 3.34 | 55.64 | 57.86 | 55.64 | 993 |
| 1735594200 | 55.64 | -2.01 | -3.49 | 55.97 | 56.12 | 55.36 | 2838 |
| 1735334940 | 57.65 | -0.35 | -0.60 | 58.19 | 58.2 | 57 | 367 |
| 1735248540 | 58 | -0.56 | -0.96 | 58.56 | 58.56 | 57.46 | 585 |
| 1734989340 | 58.56 | 1.51 | 2.65 | 57.05 | 58.62 | 57.01 | 533 |
| 1734730200 | 57.05 | -0.23 | -0.40 | 57.3 | 57.72 | 55.86 | 1608 |
| 1734643800 | 57.28 | -1.32 | -2.25 | 58.44 | 58.48 | 57.09 | 2810 |
| 1734557400 | 58.6 | 0.1 | 0.17 | 59.52 | 60.18 | 58.36 | 553 |
| 1734470940 | 58.5 | -0.48 | -0.81 | 59.32 | 59.32 | 57.97 | 1438 |
| 1734384540 | 58.98 | -0.52 | -0.87 | 59.5 | 59.5 | 58 | 492 |
| 1734125340 | 59.5 | -0.62 | -1.03 | 60.56 | 60.84 | 59.21 | 585 |
| 1734039000 | 60.12 | -1.28 | -2.08 | 60.78 | 61.44 | 60 | 856 |
| 1733952540 | 61.4 | 0.44 | 0.72 | 60.96 | 61.68 | 60.5 | 1020 |
| 1733866140 | 60.96 | -0.84 | -1.36 | 61.98 | 61.98 | 60.96 | 2229 |
| 1733779740 | 61.8 | -2.82 | -4.36 | 64.12 | 64.92 | 61.8 | 5159 |
| 1733520600 | 64.62 | 0.48 | 0.75 | 64.14 | 64.92 | 63.95 | 1242 |
| 1733434200 | 64.14 | 0.36 | 0.56 | 63 | 64.14 | 62.56 | 1285 |
| 1733347800 | 63.78 | -0.06 | -0.09 | 64.72 | 65.28 | 63.27 | 1194 |
| 1733261340 | 63.84 | -0.6 | -0.93 | 64.9 | 64.9 | 63.53 | 800 |
| 1733174940 | 64.44 | -0.06 | -0.09 | 65.72 | 66.5 | 63.88 | 761 |
| 1732915740 | 64.5 | 1.85 | 2.95 | 64.7 | 66.54 | 64.36 | 318 |
| 1732829400 | 62.65 | 0.05 | 0.08 | 61.05 | 64.06 | 61.05 | 462 |
| 1732743000 | 62.6 | 0.92 | 1.49 | 61.68 | 63 | 61.68 | 793 |
| 1732656600 | 61.68 | -0.68 | -1.09 | 61.98 | 62.25 | 61.68 | 472 |
| 1732570140 | 62.36 | -1.89 | -2.94 | 64.25 | 64.959999 | 61.64 | 2952 |
| 1732310940 | 64.25 | 0.07 | 0.11 | 63.68 | 64.86 | 63.04 | 1694 |
| 1732224600 | 64.18 | 1.74 | 2.79 | 63.28 | 64.319999 | 62.64 | 905 |
| 1732051800 | 62.44 | 1.42 | 2.33 | 62.05 | 62.88 | 61.8 | 1080 |
| 1731965340 | 61.02 | 2.28 | 3.88 | 60.12 | 62.1 | 59.7 | 3764 |
