Hot Features
프리미엄
Investo Marketvector Brazil Global Exposure ETF (BXPO11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -0.458027323699 | 126.63 | 128.92 | 123.86 | 826 | 125.45542352 | FU |
| 4 | -7.1 | -5.33233195644 | 133.15 | 133.74 | 123.86 | 2682 | 129.68782404 | FU |
| 12 | -16.57 | -11.6182863553 | 142.62 | 144.93 | 123.86 | 2674 | 132.52655172 | FU |
| 26 | -5.76 | -4.36992640923 | 131.81 | 144.93 | 123.86 | 1970 | 133.26015232 | FU |
| 52 | 6.55 | 5.48117154812 | 119.5 | 144.93 | 114 | 1059 | 132.77314255 | FU |
| 156 | 24.71 | 24.3832642589 | 101.34 | 144.93 | 93.61 | 477 | 130.39088653 | FU |
| 260 | 24.71 | 24.3832642589 | 101.34 | 144.93 | 93.61 | 477 | 130.39088653 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 126.05 | -2.41 | -1.88 | 128.46 | 128.46 | 125.12 | 651 |
| 1740691740 | 128.46 | 3.52 | 2.82 | 124.94 | 128.91999 | 124.94 | 501 |
| 1740605400 | 124.94 | -0.17 | -0.14 | 124.2 | 126.1 | 124.2 | 276 |
| 1740519000 | 125.11 | 0.58 | 0.47 | 124.54 | 125.9 | 123.86 | 2010 |
| 1740432540 | 124.53 | -1.87 | -1.48 | 127.1 | 127.6 | 124.46 | 1037 |
| 1740173400 | 126.4 | -0.23 | -0.18 | 126.63 | 128.16999 | 125.85 | 308 |
| 1740087000 | 126.63 | -0.66 | -0.52 | 128.57 | 128.57 | 126.25 | 484 |
| 1740000540 | 127.29 | -0.74 | -0.58 | 127.49 | 128.09 | 126.51 | 1243 |
| 1739914140 | 128.03 | -0.46 | -0.36 | 128.49 | 129.18 | 127.8 | 1542 |
| 1739827800 | 128.49 | -0.86 | -0.66 | 127.76 | 131.38 | 127.75 | 181 |
| 1739568600 | 129.35 | 2.34 | 1.84 | 127.01 | 129.75 | 126.47 | 663 |
| 1739482140 | 127.01 | 0.13 | 0.10 | 126.88 | 127.21 | 125.76 | 2647 |
| 1739395740 | 126.88 | -2.91 | -2.24 | 128.08 | 128.08 | 126.64 | 520 |
| 1739309400 | 129.79 | -0.36 | -0.28 | 128.82 | 130.54 | 128.82 | 501 |
| 1739222940 | 130.15 | 1.21 | 0.94 | 128.94999 | 130.78 | 128.94999 | 463 |
| 1738963800 | 128.94 | -2.56 | -1.95 | 131.5 | 133.74 | 128.68 | 1656 |
| 1738877340 | 131.5 | 0.95 | 0.73 | 128.81 | 131.5 | 128.81 | 1124 |
| 1738790940 | 130.55 | 1.67 | 1.30 | 129.97999 | 130.69 | 129.71 | 34350 |
| 1738704600 | 128.88 | -1.95 | -1.49 | 129.32 | 130.19 | 128.88 | 1622 |
| 1738618200 | 130.83 | -0.78 | -0.59 | 132.09 | 132.21 | 130.59 | 892 |
| 1738358940 | 131.61 | -1.54 | -1.16 | 133.15 | 133.36 | 131.61 | 1616 |
| 1738272540 | 133.15 | 2.75 | 2.11 | 130 | 133.19 | 130 | 1042 |
| 1738186200 | 130.4 | -0.76 | -0.58 | 131.16 | 131.81 | 130.4 | 424 |
| 1738099740 | 131.16 | -0.92 | -0.70 | 132.08 | 133 | 130.99 | 2967 |
| 1738013340 | 132.08 | 1.18 | 0.90 | 132.1 | 132.18 | 131.22999 | 599 |
| 1737754200 | 130.9 | -0.35 | -0.27 | 131.25 | 131.31 | 128.51 | 802 |
| 1737667740 | 131.25 | 0.54 | 0.41 | 130.71 | 131.72 | 130.71 | 207 |
| 1737581400 | 130.71 | -1.16 | -0.88 | 131.49 | 131.97 | 128.69999 | 716 |
| 1737495000 | 131.87 | 0.33 | 0.25 | 134.5 | 134.5 | 130.16999 | 6088 |
| 1737408600 | 131.54 | 0.78 | 0.60 | 127.48 | 131.69999 | 127.48 | 213 |
| 1737149400 | 130.76 | 1.97 | 1.53 | 128.79 | 130.76 | 128.79 | 301 |
| 1737062940 | 128.79 | -2.52 | -1.92 | 128.08 | 129.63 | 128.08 | 393 |
| 1736976540 | 131.31 | 2.57 | 2.00 | 128.35 | 131.31 | 128.33 | 943 |
| 1736890140 | 128.74 | -0.46 | -0.36 | 129.19999 | 129.38 | 128.13 | 4999 |
| 1736803740 | 129.19999 | -0.03 | -0.02 | 129 | 129.52 | 127.43 | 1854 |
| 1736544540 | 129.22999 | -0.48 | -0.37 | 129.71 | 129.71 | 128.47999 | 1056 |
| 1736458140 | 129.71 | 0.03 | 0.02 | 129.3 | 130.56 | 129.3 | 802 |
| 1736371740 | 129.68 | -1.36 | -1.04 | 130 | 130.26 | 129.5 | 293 |
| 1736285400 | 131.04 | 0.56 | 0.43 | 129.85 | 131.41 | 129.43 | 1433 |
| 1736198940 | 130.47999 | 0.9 | 0.69 | 129.58 | 131.36 | 129.06 | 12416 |
| 1735939740 | 129.58 | -2.09 | -1.59 | 132.87 | 132.87 | 129.58 | 864 |
| 1735853400 | 131.66999 | 0.1 | 0.08 | 131.57 | 131.91999 | 130.44999 | 1281 |
| 1735594200 | 131.57 | -0.22 | -0.17 | 131.44 | 134.8 | 126.27 | 7934 |
| 1735334940 | 131.79 | -1.57 | -1.18 | 133.36 | 133.36 | 131.31 | 481 |
| 1735248540 | 133.36 | 0.21 | 0.16 | 133.15 | 134.15 | 127.1 | 869 |
| 1734989340 | 133.15 | -1.18 | -0.88 | 134.33 | 138.22 | 132.72999 | 13801 |
| 1734730200 | 134.33 | -0.42 | -0.31 | 132.06 | 135.16 | 132 | 1173 |
| 1734643800 | 134.75 | -0.78 | -0.58 | 139.19999 | 139.19999 | 134.19999 | 2943 |
| 1734557400 | 135.53 | -3.81 | -2.73 | 136.5 | 140.27 | 134.85 | 1829 |
| 1734470940 | 139.34 | 0.5 | 0.36 | 140.74 | 140.75 | 138.81 | 10331 |
| 1734384540 | 138.84 | 1.25 | 0.91 | 140.59 | 140.59 | 138.65 | 1486 |
| 1734125340 | 137.59 | -1.4 | -1.01 | 140.51 | 140.51 | 137.59 | 1022 |
| 1734039000 | 138.99 | -4.59 | -3.20 | 141.31 | 141.41999 | 138.99 | 2262 |
| 1733952540 | 143.58 | 1.26 | 0.89 | 142.82 | 144.93 | 142.16 | 1448 |
| 1733866140 | 142.32 | -0.63 | -0.44 | 141.97999 | 144.04 | 141.97999 | 6887 |
| 1733779740 | 142.94999 | 2.78 | 1.98 | 141.97 | 143.16999 | 141.97 | 492 |
| 1733520600 | 140.16999 | -1.27 | -0.90 | 142.62 | 142.72 | 140.16 | 3431 |
| 1733434200 | 141.44 | 1.38 | 0.99 | 142.07 | 144.19999 | 140.56 | 1865 |
| 1733347800 | 140.06 | 0.58 | 0.42 | 140.81 | 140.83 | 139.74 | 14124 |
