Hot Features
프리미엄
Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.03211009174 | 87.2 | 88.11 | 86.01 | 52151 | 86.81564006 | FU |
| 4 | -2.58 | -2.90279027903 | 88.88 | 90.96 | 86 | 52136 | 88.00963972 | FU |
| 12 | -10.43 | -10.7825907164 | 96.73 | 97.09 | 86 | 50533 | 91.03582664 | FU |
| 26 | -12.45 | -12.6075949367 | 98.75 | 99.29 | 86 | 41936 | 93.39787236 | FU |
| 52 | -15.81 | -15.483302321 | 102.11 | 107.5 | 86 | 30435 | 95.93651842 | FU |
| 156 | -18.7 | -17.8095238095 | 105 | 108 | 86 | 26479 | 96.54067135 | FU |
| 260 | -18.7 | -17.8095238095 | 105 | 108 | 86 | 26479 | 96.54067135 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 86.3 | -0.59 | -0.68 | 86.89 | 88.11 | 86.01 | 84759 |
| 1732656600 | 86.89 | -0.24 | -0.28 | 87.13 | 88 | 86.6 | 44232 |
| 1732570140 | 87.13 | 0.38 | 0.44 | 86.78 | 87.95 | 86.78 | 51490 |
| 1732310940 | 86.75 | 0.22 | 0.25 | 86.5 | 87.03 | 86.3 | 58037 |
| 1732224600 | 86.53 | -0.67 | -0.77 | 87.2 | 87.2 | 86.35 | 54845 |
| 1732051800 | 87.2 | 0.07 | 0.08 | 87.35 | 87.57 | 86.88 | 43076 |
| 1731965340 | 87.13 | 0.72 | 0.83 | 86.34 | 87.64 | 86.34 | 47185 |
| 1731619800 | 86.41 | -0.47 | -0.54 | 86.2 | 86.65 | 86 | 52295 |
| 1731533400 | 86.88 | -0.82 | -0.94 | 87.91 | 88.11 | 86.04 | 59240 |
| 1731446940 | 87.7 | -0.52 | -0.59 | 88 | 88.3 | 87.32 | 36667 |
| 1731360540 | 88.22 | -1.97 | -2.18 | 90.19 | 90.2 | 87.4 | 48665 |
| 1731101400 | 90.19 | 0.15 | 0.17 | 90 | 90.96 | 89.65 | 23670 |
| 1731014940 | 90.04 | 0.8 | 0.90 | 89.19 | 90.72 | 88.91 | 45773 |
| 1730928600 | 89.24 | -0.14 | -0.16 | 89.38 | 89.38 | 88.93 | 43353 |
| 1730842200 | 89.38 | -0.1 | -0.11 | 89.42 | 89.99 | 89.18 | 49674 |
| 1730755800 | 89.48 | 1.74 | 1.98 | 87.84 | 89.75 | 87.75 | 97731 |
| 1730496600 | 87.74 | -1.37 | -1.54 | 88.34 | 88.4 | 87 | 84982 |
| 1730410200 | 89.11 | 0.35 | 0.39 | 88.76 | 89.99 | 88.6 | 49208 |
| 1730323800 | 88.76 | -0.34 | -0.38 | 88.88 | 89.13 | 88.57 | 48319 |
| 1730237340 | 89.1 | -0.67 | -0.75 | 89.77 | 90.19 | 89 | 41483 |
| 1730151000 | 89.77 | 1.77 | 2.01 | 87.77 | 90.29 | 87.77 | 67437 |
| 1729891800 | 88 | 0.35 | 0.40 | 87.65 | 88.77 | 87.5 | 65891 |
| 1729805400 | 87.65 | -0.62 | -0.70 | 88.43 | 88.43 | 86.61 | 75919 |
| 1729719000 | 88.27 | -0.7 | -0.79 | 88.6 | 88.72 | 88 | 80131 |
| 1729632600 | 88.97 | -0.26 | -0.29 | 89.01 | 89.27 | 88.5 | 60513 |
| 1729546140 | 89.23 | -0.68 | -0.76 | 89.89 | 89.9 | 89.12 | 50266 |
| 1729287000 | 89.91 | -0.12 | -0.13 | 89.79 | 90.03 | 89.5 | 47753 |
| 1729200540 | 90.03 | 0.01 | 0.01 | 90.01 | 90.37 | 89.61 | 66261 |
| 1729114140 | 90.02 | -1.43 | -1.56 | 91.74 | 91.74 | 90 | 83113 |
| 1729027740 | 91.45 | 1.35 | 1.50 | 90.2 | 91.99 | 90.15 | 80088 |
| 1728941340 | 90.1 | -1.1 | -1.21 | 91.15 | 91.15 | 89.99 | 38484 |
| 1728682200 | 91.2 | 0.1 | 0.11 | 91.1 | 91.61 | 91 | 28851 |
| 1728595740 | 91.1 | -1.03 | -1.12 | 92.13 | 92.37 | 90.72 | 65214 |
| 1728509400 | 92.13 | -0.92 | -0.99 | 93.05 | 93.44 | 92.05 | 39631 |
| 1728422940 | 93.05 | -1.2 | -1.27 | 94.25 | 94.5 | 92.9 | 51731 |
| 1728336600 | 94.25 | 1 | 1.07 | 93.49 | 94.92 | 93.3 | 85094 |
| 1728077400 | 93.25 | -0.19 | -0.20 | 93.6 | 93.67 | 93.04 | 37068 |
| 1727991000 | 93.44 | 0.43 | 0.46 | 93.01 | 93.85 | 92.63 | 69230 |
| 1727904540 | 93.01 | 0.07 | 0.08 | 92.7 | 94.73 | 92.7 | 59706 |
| 1727818200 | 92.94 | -1.51 | -1.60 | 93.4 | 93.98 | 92.61 | 67439 |
| 1727731800 | 94.45 | -1.44 | -1.50 | 95.81 | 95.81 | 94 | 49932 |
| 1727472600 | 95.89 | 1.54 | 1.63 | 94.35 | 95.89 | 94.11 | 42594 |
| 1727386140 | 94.35 | -0.55 | -0.58 | 94.73 | 94.97 | 94.06 | 39235 |
| 1727299740 | 94.9 | -0.14 | -0.15 | 95 | 95.5 | 94.61 | 30867 |
| 1727213400 | 95.04 | 0.14 | 0.15 | 94.9 | 95.77 | 94.5 | 62604 |
| 1727127000 | 94.9 | -0.31 | -0.33 | 95.2 | 95.51 | 94.5 | 43495 |
| 1726867800 | 95.21 | -0.68 | -0.71 | 95.87 | 95.97 | 95.01 | 27013 |
| 1726781400 | 95.89 | 0.54 | 0.57 | 95.55 | 95.97 | 95 | 35327 |
| 1726695000 | 95.35 | 0.22 | 0.23 | 95.15 | 95.71 | 95.15 | 25627 |
| 1726608600 | 95.13 | -0.27 | -0.28 | 95.4 | 96 | 95.05 | 46500 |
| 1726522200 | 95.4 | 0.31 | 0.33 | 95.01 | 95.5 | 94.5 | 49559 |
| 1726263000 | 95.09 | -0.16 | -0.17 | 95.1 | 95.2 | 94.81 | 46193 |
| 1726176540 | 95.25 | -0.47 | -0.49 | 95.69 | 95.71 | 95 | 40333 |
| 1726090140 | 95.72 | -0.67 | -0.70 | 96.1 | 96.4 | 95.5 | 23468 |
| 1726003740 | 96.39 | 0.65 | 0.68 | 95.74 | 96.43 | 95.7 | 39739 |
| 1725917400 | 95.74 | -0.22 | -0.23 | 96.05 | 96.4 | 95.74 | 34752 |
| 1725658200 | 95.96 | -0.6 | -0.62 | 96.31 | 96.57 | 95.9 | 34080 |
| 1725571800 | 96.56 | 0.18 | 0.19 | 96.38 | 97.01 | 96 | 28638 |
| 1725485400 | 96.38 | -0.19 | -0.20 | 96.73 | 97.09 | 96.07 | 31204 |
| 1725399000 | 96.57 | -0.49 | -0.50 | 97.5 | 97.5 | 96.25 | 20455 |
| 1725312600 | 97.06 | -1.28 | -1.30 | 97.64 | 97.65 | 96.91 | 31566 |
| 1725053400 | 98.34 | 0.34 | 0.35 | 98 | 98.34 | 97.5 | 20932 |
| 1724967000 | 98 | -1.05 | -1.06 | 98.5 | 98.95 | 97.98 | 20355 |
| 1724880600 | 99.05 | 0.94 | 0.96 | 98 | 99.29 | 97.61 | 54822 |
