Hot Features
프리미엄
Nu IBOV Div (NSDV11)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.71 | 2.50786600037 | 108.06 | 111.08 | 107.23 | 2505 | 108.73063947 | FU |
| 4 | -2.23 | -1.97345132743 | 113 | 113.25 | 107.23 | 9359 | 109.39109062 | FU |
| 12 | -8.43 | -7.07214765101 | 119.2 | 121.7 | 107.23 | 6895 | 114.44995386 | FU |
| 26 | -8.77 | -7.33645641626 | 119.54 | 125.26 | 107.23 | 4659 | 116.72745434 | FU |
| 52 | -4.93 | -4.261019879 | 115.7 | 125.26 | 107.23 | 4582 | 116.034457 | FU |
| 156 | 9.77 | 9.67326732673 | 101 | 125.26 | 97.1 | 5534 | 112.62965919 | FU |
| 260 | 9.77 | 9.67326732673 | 101 | 125.26 | 97.1 | 5534 | 112.62965919 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 110.77 | 1.22 | 1.11 | 109.86 | 111.08 | 109.45 | 1681 |
| 1737062940 | 109.55 | -0.97 | -0.88 | 109.5 | 110.45 | 109 | 2569 |
| 1736976540 | 110.52 | 2.41 | 2.23 | 109.2 | 110.56 | 108.78 | 2057 |
| 1736890140 | 108.11 | 0.12 | 0.11 | 107.7 | 108.2 | 107.23 | 3080 |
| 1736803740 | 107.99 | 0.39 | 0.36 | 107.79 | 108.51 | 107.57 | 4040 |
| 1736544540 | 107.6 | -0.61 | -0.56 | 108.06 | 108.4 | 107.56 | 780 |
| 1736458140 | 108.21 | -0.23 | -0.21 | 108.5 | 108.74 | 108.08 | 5642 |
| 1736371740 | 108.44 | -1.8 | -1.63 | 110.95 | 110.95 | 108.42 | 8387 |
| 1736285400 | 110.24 | 0.7 | 0.64 | 110.27 | 110.65 | 109.9 | 3535 |
| 1736198940 | 109.54 | 1.36 | 1.26 | 109.3 | 109.83 | 108.26 | 4790 |
| 1735939740 | 108.18 | -1.62 | -1.48 | 109.5 | 110 | 108.16 | 51229 |
| 1735853400 | 109.8 | -0.81 | -0.73 | 110.59 | 110.59 | 109.25 | 3318 |
| 1735594200 | 110.61 | 0.25 | 0.23 | 110.99 | 111.39 | 110.21 | 51451 |
| 1735334940 | 110.36 | -0.85 | -0.76 | 110.66 | 111.84 | 110.24 | 3193 |
| 1735248540 | 111.21 | 0.23 | 0.21 | 110.5 | 112.8 | 110.5 | 1852 |
| 1734989340 | 110.98 | -2.18 | -1.93 | 112.7 | 112.95 | 110.98 | 1704 |
| 1734730200 | 113.16 | 0.45 | 0.40 | 113 | 113.25 | 112.11 | 2123 |
| 1734643800 | 112.71 | 0.43 | 0.38 | 113.09 | 114.03 | 112.25 | 5345 |
| 1734557400 | 112.28 | -4.05 | -3.48 | 115.5 | 115.51 | 112 | 1996 |
| 1734470940 | 116.33 | 1.41 | 1.23 | 115.5 | 116.79 | 115.08 | 1088 |
| 1734384540 | 114.92 | -1.14 | -0.98 | 116.32 | 116.99 | 114.92 | 1964 |
| 1734125340 | 116.06 | -1.27 | -1.08 | 117.99 | 117.99 | 115.98 | 8851 |
| 1734039000 | 117.33 | -2.58 | -2.15 | 118.53 | 118.82 | 117.05 | 30291 |
| 1733952540 | 119.91 | 0.64 | 0.54 | 119.5 | 121 | 118.16 | 46517 |
| 1733866140 | 119.27 | 0.9 | 0.76 | 118.6 | 119.46 | 118.6 | 5703 |
| 1733779740 | 118.37 | 1.68 | 1.44 | 117.35 | 118.77 | 117.35 | 5232 |
| 1733520600 | 116.69 | -1.37 | -1.16 | 118.5 | 118.5 | 116.69 | 4678 |
| 1733434200 | 118.06 | 1.37 | 1.17 | 117.86 | 118.18 | 117.45 | 16680 |
| 1733347800 | 116.69 | -0.43 | -0.37 | 116.93 | 117.45 | 116.69 | 621 |
| 1733261340 | 117.12 | 0.75 | 0.64 | 116.21 | 117.41 | 116.21 | 3131 |
| 1733174940 | 116.37 | -0.24 | -0.21 | 115.9 | 116.85 | 115.89 | 13644 |
| 1732915740 | 116.61 | 1.11 | 0.96 | 116.1 | 116.83 | 115.13 | 12427 |
| 1732829400 | 115.5 | -2.37 | -2.01 | 117.43 | 117.45 | 115.5 | 10995 |
| 1732743000 | 117.87 | -1.31 | -1.10 | 119.5 | 119.63 | 117.65 | 3153 |
| 1732656600 | 119.18 | 0.57 | 0.48 | 118.95 | 119.52 | 118.06 | 933 |
| 1732570140 | 118.61 | 0.95 | 0.81 | 118.23 | 118.63 | 117.54 | 7162 |
| 1732310940 | 117.66 | 1.36 | 1.17 | 117.2 | 117.66 | 116.22 | 5325 |
| 1732224600 | 116.3 | -1.24 | -1.05 | 117 | 117.49 | 116.22 | 2740 |
| 1732051800 | 117.54 | 0.46 | 0.39 | 116.95 | 117.99 | 116.57 | 729 |
| 1731965340 | 117.08 | 0.21 | 0.18 | 116 | 117.11 | 116 | 6596 |
| 1731619800 | 116.87 | 0.22 | 0.19 | 116.35 | 117.7 | 116.13 | 1076 |
| 1731533400 | 116.65 | -0.23 | -0.20 | 116.33 | 117.12 | 116 | 776 |
| 1731446940 | 116.88 | -1.62 | -1.37 | 118.5 | 118.5 | 116.88 | 1431 |
| 1731360540 | 118.5 | -0.57 | -0.48 | 119 | 119 | 117.55 | 2546 |
| 1731101400 | 119.07 | -1.83 | -1.51 | 119.89 | 119.89 | 118.22 | 1254 |
| 1731014940 | 120.9 | 0.57 | 0.47 | 121 | 121.7 | 120.1 | 2062 |
| 1730928600 | 120.33 | 0.4 | 0.33 | 117.95 | 120.69 | 117.95 | 1626 |
| 1730842200 | 119.93 | 0.1 | 0.08 | 119.88 | 120.37 | 119.38 | 2052 |
| 1730755800 | 119.83 | 1.41 | 1.19 | 119.3 | 120.27 | 119.1 | 2795 |
| 1730496600 | 118.42 | -0.92 | -0.77 | 119.18 | 119.34 | 118.35 | 1706 |
| 1730410200 | 119.34 | -0.39 | -0.33 | 119.99 | 120.12 | 119.25 | 929 |
| 1730323800 | 119.73 | -1.26 | -1.04 | 119.4 | 120.12 | 118.54 | 1472 |
| 1730237340 | 120.99 | 0.9 | 0.75 | 120.09 | 120.99 | 119.45 | 2268 |
| 1730151000 | 120.09 | 1.06 | 0.89 | 118.3 | 120.25 | 118.3 | 3791 |
| 1729891800 | 119.03 | -0.02 | -0.02 | 119.2 | 119.41 | 118.84 | 1011 |
| 1729805400 | 119.05 | 0.65 | 0.55 | 118.41 | 119.05 | 118.16 | 6004 |
| 1729719000 | 118.4 | -0.56 | -0.47 | 117.78 | 118.43 | 117.78 | 719 |
| 1729632600 | 118.96 | -0.69 | -0.58 | 118.82 | 119.1 | 118.33 | 1883 |
| 1729546140 | 119.65 | 0.07 | 0.06 | 119.88 | 120.07 | 119.48 | 4283 |
