Hot Features
프리미엄
Fundo DE Fundos DE Investimento Imobiliario Kinea FII (KFOF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 0.747663551402 | 74.9 | 76.46 | 74.05 | 19550 | 74.91660324 | FU |
| 4 | 4.2 | 5.89390962672 | 71.26 | 76.46 | 70.27 | 20301 | 73.22976621 | FU |
| 12 | 5.26 | 7.49287749288 | 70.2 | 76.46 | 65.4 | 20585 | 70.18799231 | FU |
| 26 | -8.38 | -9.99522900763 | 83.84 | 86.18 | 65.4 | 24846 | 73.62101074 | FU |
| 52 | -25.54 | -25.2871287129 | 101 | 104.98 | 65.4 | 19909 | 81.04051962 | FU |
| 156 | 1.4 | 1.89035916824 | 74.06 | 108.1 | 65.4 | 13924 | 84.59256366 | FU |
| 260 | 1.46 | 1.97297297297 | 74 | 120 | 65.4 | 10688 | 86.15695398 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419800 | 75.35 | 0.08 | 0.11 | 75.3 | 76.34 | 74.5 | 27172 |
| 1742333400 | 75.27 | 0.08 | 0.11 | 75.64 | 76.46 | 75.1 | 13704 |
| 1742247000 | 75.19 | 0.44 | 0.59 | 74.75 | 75.64 | 74.5 | 7428 |
| 1741987800 | 74.75 | 0.7 | 0.95 | 74.5 | 74.9 | 74.1 | 34574 |
| 1741901400 | 74.05 | -0.33 | -0.44 | 74.9 | 74.9 | 74.05 | 14874 |
| 1741814940 | 74.38 | 0.24 | 0.32 | 74.13 | 75 | 73.96 | 25784 |
| 1741728600 | 74.14 | 0.24 | 0.32 | 73.9 | 74.24 | 73.52 | 11634 |
| 1741642140 | 73.9 | 1.42 | 1.96 | 73 | 74 | 73 | 12759 |
| 1741382940 | 72.48 | -0.42 | -0.58 | 73.63 | 74.48 | 72.36 | 14636 |
| 1741296540 | 72.9 | 0.55 | 0.76 | 72.85 | 74.01 | 72.36 | 18109 |
| 1741210140 | 72.35 | 0.56 | 0.78 | 71.05 | 73.27 | 71.04 | 10433 |
| 1740778200 | 71.79 | -1.01 | -1.39 | 73.52 | 74.89 | 71.79 | 36674 |
| 1740691740 | 72.8 | 0.5 | 0.69 | 72.3 | 73.45 | 72 | 27665 |
| 1740605400 | 72.3 | 0.48 | 0.67 | 71.9 | 72.61 | 71.9 | 17511 |
| 1740519000 | 71.82 | -1.14 | -1.56 | 73 | 73 | 71.62 | 19987 |
| 1740432540 | 72.96 | 1.11 | 1.54 | 71.85 | 73.87 | 71.82 | 30654 |
| 1740173400 | 71.85 | 0.45 | 0.63 | 71.41 | 72.42 | 71.02 | 14175 |
| 1740087000 | 71.4 | 0.85 | 1.20 | 71.26 | 73.94 | 70.27 | 27648 |
| 1740000540 | 70.55 | 0.65 | 0.93 | 69.9 | 70.74 | 69.85 | 18589 |
| 1739914140 | 69.9 | 0.07 | 0.10 | 70.45 | 70.45 | 69.63 | 15190 |
| 1739827800 | 69.83 | 1.34 | 1.96 | 68.87 | 69.99 | 68.74 | 18816 |
| 1739568600 | 68.49 | 1.33 | 1.98 | 67.16 | 68.89 | 67.16 | 23923 |
| 1739482140 | 67.16 | -0.08 | -0.12 | 67.24 | 67.95 | 66.8 | 24066 |
| 1739395740 | 67.24 | 0.33 | 0.49 | 67.39 | 67.72 | 66.91 | 18780 |
| 1739309400 | 66.91 | 0.01 | 0.01 | 66.9 | 67.18 | 66.17 | 19599 |
| 1739222940 | 66.9 | 0.55 | 0.83 | 66.2 | 66.93 | 65.4 | 49557 |
| 1738963800 | 66.349999 | 0.65 | 0.99 | 65.7 | 67.09 | 65.7 | 24107 |
| 1738877340 | 65.7 | -0.2 | -0.30 | 65.9 | 66.18 | 65.599999 | 20809 |
| 1738790940 | 65.9 | -0.2 | -0.30 | 66.2 | 66.97 | 65.9 | 14263 |
| 1738704600 | 66.099999 | -1.39 | -2.06 | 67.49 | 67.49 | 65.989999 | 26759 |
| 1738618200 | 67.49 | -0.81 | -1.19 | 67.5 | 67.7 | 66.98 | 17813 |
| 1738358940 | 68.3 | 0.7 | 1.04 | 68.25 | 68.5 | 66.98 | 29034 |
| 1738272540 | 67.6 | 0.55 | 0.82 | 67.79 | 68.35 | 66.8 | 26268 |
| 1738186200 | 67.05 | 0.34 | 0.51 | 67.69 | 67.8 | 66.5 | 16554 |
| 1738099740 | 66.709999 | -1.04 | -1.54 | 67.2 | 67.8 | 66.12 | 29683 |
| 1738013340 | 67.75 | -0.09 | -0.13 | 67.7 | 68.3 | 67.48 | 23347 |
| 1737754200 | 67.84 | 0.64 | 0.95 | 67.88 | 68.79 | 67.21 | 12913 |
| 1737667740 | 67.2 | -1.43 | -2.08 | 67.8 | 68.91 | 67 | 12465 |
| 1737581400 | 68.63 | 0 | 0.00 | 68.63 | 68.63 | 68.63 | 0 |
| 1737495000 | 68.63 | -0.67 | -0.97 | 69.2 | 69.51 | 68.51 | 18668 |
| 1737408600 | 69.3 | -0.3 | -0.43 | 69.6 | 69.75 | 69.24 | 16147 |
| 1737149400 | 69.6 | -0.61 | -0.87 | 69.7 | 70.14 | 68.5 | 24573 |
| 1737062940 | 70.21 | -0.34 | -0.48 | 70.55 | 70.94 | 69.7 | 13089 |
| 1736976540 | 70.55 | 0.51 | 0.73 | 70.04 | 71.32 | 70 | 15659 |
| 1736890140 | 70.04 | -0.71 | -1.00 | 70.12 | 70.74 | 69.75 | 11773 |
| 1736803740 | 70.75 | 0.65 | 0.93 | 70.81 | 71.52 | 70 | 14447 |
| 1736544540 | 70.1 | -0.64 | -0.90 | 71.37 | 71.39 | 69.97 | 16885 |
| 1736458140 | 70.74 | -0.78 | -1.09 | 72 | 72.27 | 70.5 | 17131 |
| 1736371740 | 71.52 | 0.51 | 0.72 | 71 | 72.68 | 70.87 | 40483 |
| 1736285400 | 71.01 | 1.06 | 1.52 | 70.64 | 72 | 70.14 | 21037 |
| 1736198940 | 69.95 | 0.03 | 0.04 | 69.92 | 70.38 | 69.81 | 14773 |
| 1735939740 | 69.92 | -0.36 | -0.51 | 70.25 | 70.65 | 69.74 | 12093 |
| 1735853400 | 70.28 | -0.68 | -0.96 | 70.96 | 70.99 | 69.7 | 19300 |
| 1735594200 | 70.96 | -1.44 | -1.99 | 72.5 | 72.99 | 70.96 | 17022 |
| 1735334940 | 72.4 | 0.72 | 1.00 | 71.69 | 72.7 | 71.22 | 22418 |
| 1735248540 | 71.68 | 1.57 | 2.24 | 70.2 | 71.73 | 70.2 | 31950 |
| 1734989340 | 70.11 | 1.14 | 1.65 | 68.98 | 71.41 | 68.91 | 39549 |
| 1734730200 | 68.97 | 0.49 | 0.72 | 68.48 | 69.02 | 68 | 35341 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
