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 | 2.77 | 1.96718983027 | 140.81 | 144.93 | 139.74 | 5360 | 140.80396843 | FU |
| 4 | 10.64 | 8.00361065142 | 132.94 | 144.93 | 130.68 | 3785 | 136.88304694 | FU |
| 12 | 12.92 | 9.88825960508 | 130.66 | 144.93 | 127.56 | 1816 | 135.26149029 | FU |
| 26 | 28.07 | 24.3009263267 | 115.51 | 144.93 | 114 | 974 | 134.16661565 | FU |
| 52 | 26.91 | 23.0650552841 | 116.67 | 144.93 | 110.9 | 514 | 133.7303006 | FU |
| 156 | 42.24 | 41.6814683245 | 101.34 | 144.93 | 93.61 | 273 | 129.08277852 | FU |
| 260 | 42.24 | 41.6814683245 | 101.34 | 144.93 | 93.61 | 273 | 129.08277852 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261340 | 139.47999 | 1.79 | 1.30 | 139.11 | 139.76 | 138.68 | 455 |
| 1733174940 | 137.69 | 0.76 | 0.56 | 140.02 | 140.02 | 136.84 | 5932 |
| 1732915740 | 136.93 | 2.78 | 2.07 | 138.22999 | 141 | 134.74 | 1814 |
| 1732829400 | 134.15 | -0.32 | -0.24 | 135.58 | 135.8 | 133.72 | 2502 |
| 1732743000 | 134.47 | 0.13 | 0.10 | 136.04 | 142.12 | 133.58 | 4184 |
| 1732656600 | 134.34 | -0.12 | -0.09 | 137.59 | 137.59 | 134.07 | 13088 |
| 1732570140 | 134.46 | 0.05 | 0.04 | 134.04 | 134.47 | 134.04 | 380 |
| 1732310940 | 134.41 | 2.27 | 1.72 | 134.03 | 134.41 | 133.08 | 447 |
| 1732224600 | 132.13999 | -0.08 | -0.06 | 131.81 | 132.38999 | 131.81 | 765 |
| 1732051800 | 132.22 | 0.14 | 0.11 | 132.31 | 132.46 | 130.68 | 9327 |
| 1731965340 | 132.08 | -0.28 | -0.21 | 132.38 | 133.65 | 131.88 | 699 |
| 1731619800 | 132.36 | 0.51 | 0.39 | 133.47 | 133.47 | 132.36 | 704 |
| 1731533400 | 131.85 | 0.17 | 0.13 | 132.94 | 132.94 | 130.91999 | 1038 |
| 1731446940 | 131.68 | -0.98 | -0.74 | 131.65 | 132.13 | 131.47999 | 5303 |
| 1731360540 | 132.66 | 0.23 | 0.17 | 136.13 | 136.13 | 132.08 | 3359 |
| 1731101400 | 132.43 | -1.89 | -1.41 | 132.21 | 132.5 | 131.8 | 156 |
| 1731014940 | 134.32 | -0.72 | -0.53 | 135.68 | 138.38999 | 131.8 | 515 |
| 1730928600 | 135.04 | 1.57 | 1.18 | 132.84 | 135.04 | 132.84 | 1606 |
| 1730842200 | 133.47 | -0.11 | -0.08 | 133.19999 | 133.47 | 132.63999 | 4464 |
| 1730755800 | 133.58 | 2.16 | 1.64 | 132.65 | 133.66 | 132.65 | 427 |
| 1730496600 | 131.41999 | -0.73 | -0.55 | 135.1 | 135.1 | 131.41999 | 64 |
| 1730410200 | 132.15 | -0.76 | -0.57 | 129.62 | 133.35 | 129.62 | 150 |
| 1730323800 | 132.91 | -0.22 | -0.17 | 132.88999 | 133.27 | 132.88999 | 116 |
| 1730237340 | 133.13 | 0.61 | 0.46 | 132.82 | 133.3 | 132.75 | 736 |
| 1730151000 | 132.52 | 1.76 | 1.35 | 132.47999 | 132.61 | 132.27 | 128 |
| 1729891800 | 130.76 | 0.37 | 0.28 | 133.66 | 133.66 | 130.76 | 126 |
| 1729805400 | 130.38999 | 0.36 | 0.28 | 130.21 | 130.55 | 130.21 | 265 |
| 1729719000 | 130.03 | -0.74 | -0.57 | 130.24 | 130.24 | 129.74 | 283 |
| 1729632600 | 130.77 | -0.27 | -0.21 | 130.35 | 136.25 | 129.84 | 1520 |
| 1729546140 | 131.04 | 0.44 | 0.34 | 133.53 | 133.53 | 131.04 | 141 |
| 1729287000 | 130.6 | 0.35 | 0.27 | 131.16 | 131.16 | 130.6 | 2 |
| 1729200540 | 130.25 | -0.69 | -0.53 | 129.76 | 130.41999 | 129.76 | 479 |
| 1729114140 | 130.94 | 0.96 | 0.74 | 130.11 | 131.27 | 130.11 | 585 |
| 1729027740 | 129.97999 | 0.09 | 0.07 | 129.65 | 129.97999 | 129.32 | 1708 |
| 1728941340 | 129.88999 | 1.14 | 0.89 | 128.38999 | 129.88999 | 128.38999 | 48 |
| 1728682200 | 128.75 | -1.46 | -1.12 | 129.13 | 129.16 | 128.75 | 36 |
| 1728595740 | 130.21 | 0.29 | 0.22 | 130.19 | 130.28 | 130.19 | 80 |
| 1728509400 | 129.91999 | -1.35 | -1.03 | 130.34 | 130.63 | 129.91999 | 176 |
| 1728422940 | 131.27 | -1.23 | -0.93 | 135.72999 | 135.72999 | 131.19 | 989 |
| 1728336600 | 132.5 | -0.02 | -0.02 | 132.74 | 132.77 | 132.5 | 51 |
| 1728077400 | 132.52 | -0.11 | -0.08 | 132.61 | 132.61 | 129.08 | 58 |
| 1727991000 | 132.63 | -1.79 | -1.33 | 133.33 | 133.33 | 132.22 | 11773 |
| 1727904540 | 134.41999 | 0.7 | 0.52 | 133.72 | 135.6 | 133.72 | 41 |
| 1727818200 | 133.72 | 1.68 | 1.27 | 133.28 | 134.02 | 128.84 | 22 |
| 1727731800 | 132.04 | -0.82 | -0.62 | 133.03 | 133.12 | 131.76 | 303 |
| 1727472600 | 132.86 | -0.33 | -0.25 | 133.68 | 133.68 | 132.85 | 73 |
| 1727386140 | 133.19 | 2.46 | 1.88 | 132.43 | 133.19 | 132.43 | 66 |
| 1727299740 | 130.72999 | -0.57 | -0.43 | 131.22 | 135.16 | 130.72999 | 11 |
| 1727213400 | 131.3 | 2.94 | 2.29 | 131.38999 | 131.8 | 131.19999 | 812 |
| 1727127000 | 128.36 | -0.11 | -0.09 | 127.56 | 128.36 | 127.56 | 108 |
| 1726867800 | 128.47 | -1.73 | -1.33 | 129.78 | 129.78 | 128.4 | 301 |
| 1726781400 | 130.19999 | 0.89 | 0.69 | 130.77 | 130.77 | 130.02 | 69 |
| 1726695000 | 129.31 | -2.41 | -1.83 | 130.66 | 130.66 | 129.31 | 51 |
| 1726608600 | 131.72 | 0.76 | 0.58 | 128.69999 | 131.72 | 128.6 | 990 |
| 1726522200 | 130.96 | -0.56 | -0.43 | 131.65 | 131.65 | 130.94999 | 58 |
| 1726263000 | 131.52 | 1.39 | 1.07 | 131.91999 | 131.94 | 131.19999 | 119 |
| 1726176540 | 130.13 | 0.53 | 0.41 | 129.84 | 130.13 | 129.69 | 3 |
