Hot Features
프리미엄
Btg Pactual Teva Treasury Ipca Ultra Long Ce Index Fund (PACB11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -1.52008686211 | 9.21 | 9.24 | 9.07 | 5230 | 9.13122337 | FU |
| 4 | -0.12 | -1.30576713819 | 9.19 | 9.38 | 9.01 | 42965 | 9.2592962 | FU |
| 12 | -0.73 | -7.44897959184 | 9.8 | 10.01 | 8.96 | 27776 | 9.47024089 | FU |
| 26 | -0.93 | -9.3 | 10 | 10.58 | 8.96 | 16119 | 9.63632582 | FU |
| 52 | -1.02 | -10.1090188305 | 10.09 | 10.58 | 8.96 | 15804 | 9.63811111 | FU |
| 156 | -1.02 | -10.1090188305 | 10.09 | 10.58 | 8.96 | 15804 | 9.63811111 | FU |
| 260 | -1.02 | -10.1090188305 | 10.09 | 10.58 | 8.96 | 15804 | 9.63811111 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149400 | 9.07 | -0.07 | -0.77 | 9.14 | 9.16 | 9.07 | 3145 |
| 1737062940 | 9.14 | -0.06 | -0.65 | 9.2 | 9.2 | 9.11 | 13098 |
| 1736976540 | 9.2 | 0.07 | 0.77 | 9.23 | 9.24 | 9.19 | 773 |
| 1736890140 | 9.13 | 0.02 | 0.22 | 9.09 | 9.22 | 9.09 | 1872 |
| 1736803740 | 9.11 | -0.06 | -0.65 | 9.17 | 9.19 | 9.11 | 9489 |
| 1736544540 | 9.17 | -0.04 | -0.43 | 9.21 | 9.21 | 9.17 | 917 |
| 1736458140 | 9.21 | 0.04 | 0.44 | 9.11 | 9.24 | 9.11 | 1661 |
| 1736371740 | 9.17 | -0.14 | -1.50 | 9.36 | 9.36 | 9.17 | 8548 |
| 1736285400 | 9.31 | 0.14 | 1.53 | 9.19 | 9.31 | 9.1199999 | 1768 |
| 1736198940 | 9.17 | 0.07 | 0.77 | 9.1 | 9.17 | 9.1 | 1476 |
| 1735939740 | 9.1 | -0.01 | -0.11 | 9.15 | 9.17 | 9.1 | 1705 |
| 1735853400 | 9.11 | 0.08 | 0.89 | 9.13 | 9.19 | 9.01 | 23157 |
| 1735594200 | 9.03 | -0.12 | -1.31 | 9.16 | 9.16 | 9.03 | 3781 |
| 1735334940 | 9.15 | -0.09 | -0.97 | 9.24 | 9.24 | 9.15 | 1996 |
| 1735248540 | 9.24 | -0.03 | -0.32 | 9.24 | 9.26 | 9.24 | 2069 |
| 1734989340 | 9.27 | -0.07 | -0.75 | 9.23 | 9.27 | 9.1199999 | 579329 |
| 1734730200 | 9.34 | 0.09 | 0.97 | 9.19 | 9.38 | 9.1199999 | 35800 |
| 1734643800 | 9.25 | 0.2 | 2.21 | 9.06 | 9.25 | 8.96 | 33963 |
| 1734557400 | 9.05 | -0.15 | -1.63 | 9.15 | 9.2 | 9.05 | 8460 |
| 1734470940 | 9.2 | -0.02 | -0.22 | 9.4 | 9.46 | 9.1 | 45441 |
| 1734384540 | 9.22 | -0.35 | -3.66 | 9.58 | 9.58 | 9.22 | 7736 |
| 1734125340 | 9.57 | -0.18 | -1.85 | 9.56 | 9.72 | 9.56 | 8334 |
| 1734039000 | 9.75 | -0.06 | -0.61 | 9.91 | 9.91 | 9.7 | 42173 |
| 1733952540 | 9.81 | 0.16 | 1.66 | 9.65 | 9.81 | 9.65 | 2519 |
| 1733866140 | 9.65 | 0.07 | 0.73 | 9.68 | 9.69 | 9.53 | 1859 |
| 1733779740 | 9.58 | 0.06 | 0.63 | 9.41 | 9.6 | 9.41 | 2793 |
| 1733520600 | 9.52 | -0.12 | -1.24 | 9.64 | 9.86 | 9.5 | 5409 |
| 1733434200 | 9.64 | 0.1 | 1.05 | 9.65 | 9.71 | 9.55 | 11203 |
| 1733347800 | 9.5399999 | 0.03 | 0.32 | 9.6 | 9.67 | 9.5399999 | 4081 |
| 1733261340 | 9.51 | -0.02 | -0.21 | 9.69 | 9.7899999 | 9.51 | 5359 |
| 1733174940 | 9.53 | -0.12 | -1.24 | 9.68 | 9.72 | 9.53 | 120137 |
| 1732915740 | 9.65 | 0 | 0.00 | 9.59 | 9.68 | 9.44 | 6730 |
| 1732829400 | 9.65 | -0.03 | -0.31 | 9.65 | 9.67 | 9.64 | 7032 |
| 1732743000 | 9.68 | -0.17 | -1.73 | 9.86 | 9.98 | 9.68 | 8117 |
| 1732656600 | 9.85 | -0.02 | -0.20 | 9.8699999 | 9.8699999 | 9.83 | 3803 |
| 1732570140 | 9.8699999 | 0.02 | 0.20 | 9.97 | 9.97 | 9.84 | 10424 |
| 1732310940 | 9.85 | -0.06 | -0.61 | 10.01 | 10.01 | 9.85 | 10316 |
| 1732224600 | 9.91 | 0.1 | 1.02 | 9.86 | 9.92 | 9.81 | 34685 |
| 1732051800 | 9.81 | 0.07 | 0.72 | 9.86 | 9.86 | 9.57 | 3356 |
| 1731965340 | 9.74 | -0.05 | -0.51 | 9.7899999 | 9.94 | 9.7 | 26325 |
| 1731619800 | 9.7899999 | -0.01 | -0.10 | 9.75 | 9.88 | 9.6 | 26348 |
| 1731533400 | 9.8 | -0.04 | -0.41 | 9.81 | 9.81 | 9.68 | 51279 |
| 1731446940 | 9.84 | -0.07 | -0.71 | 9.91 | 9.91 | 9.7899999 | 13528 |
| 1731360540 | 9.91 | 0.03 | 0.30 | 9.98 | 10 | 9.89 | 20971 |
| 1731101400 | 9.88 | 0.05 | 0.51 | 9.83 | 9.92 | 9.83 | 40612 |
| 1731014940 | 9.83 | 0.04 | 0.41 | 9.8699999 | 9.8699999 | 9.8 | 833 |
| 1730928600 | 9.7899999 | 0.02 | 0.20 | 9.77 | 9.85 | 9.72 | 21613 |
| 1730842200 | 9.77 | 0.12 | 1.24 | 9.84 | 9.84 | 9.73 | 25558 |
| 1730755800 | 9.65 | 0 | 0.00 | 9.77 | 9.82 | 9.65 | 681 |
| 1730496600 | 9.65 | -0.04 | -0.41 | 9.7899999 | 9.88 | 9.64 | 164414 |
| 1730410200 | 9.69 | -0.08 | -0.82 | 9.88 | 9.88 | 9.65 | 2503 |
| 1730323800 | 9.77 | 0.13 | 1.35 | 9.64 | 9.77 | 9.64 | 1222 |
| 1730237340 | 9.64 | -0.06 | -0.62 | 9.71 | 9.71 | 9.64 | 1614 |
| 1730151000 | 9.7 | -0.04 | -0.41 | 9.66 | 9.76 | 9.66 | 30729 |
| 1729891800 | 9.74 | -0.01 | -0.10 | 9.8 | 9.89 | 9.74 | 328 |
| 1729805400 | 9.75 | 0.07 | 0.72 | 9.67 | 9.77 | 9.67 | 4673 |
| 1729719000 | 9.68 | -0.02 | -0.21 | 9.71 | 9.71 | 9.67 | 1354 |
| 1729632600 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 9.68 | 1613 |
| 1729546140 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.74 | 193 |
