Hot Features
프리미엄
InvestoBluestar Top 10 US Listed Alt Asset Managers ETF (PEVC11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.67 | 3.95312784972 | 219.32 | 234.97 | 214.8 | 423 | 218.17372441 | FU |
| 4 | 23.19 | 11.3232421875 | 204.8 | 234.97 | 202.5 | 273 | 214.76107927 | FU |
| 12 | 52.35 | 29.8052835345 | 175.64 | 234.97 | 164.5 | 180 | 198.17359009 | FU |
| 26 | 76.68 | 50.6774172229 | 151.31 | 234.97 | 146.71 | 254 | 173.7090804 | FU |
| 52 | 114.38 | 100.67775724 | 113.61 | 234.97 | 113.61 | 188 | 163.54157279 | FU |
| 156 | 128.48 | 129.112651995 | 99.51 | 234.97 | 86.74 | 109 | 151.63749823 | FU |
| 260 | 128.48 | 129.112651995 | 99.51 | 234.97 | 86.74 | 109 | 151.63749823 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 227.99 | 2.45 | 1.09 | 226 | 234.97 | 226 | 312 |
| 1732224600 | 225.54 | 5.11 | 2.32 | 222.22 | 226.58 | 222.22 | 99 |
| 1732051800 | 220.43 | 3.04 | 1.40 | 217.39 | 221.15 | 217.39 | 62 |
| 1731965340 | 217.39 | -1.93 | -0.88 | 219.32 | 219.32 | 214.8 | 1109 |
| 1731619800 | 219.32 | -0.46 | -0.21 | 219.78 | 221.58 | 219.32 | 782 |
| 1731533400 | 219.78 | 0.89 | 0.41 | 212.55 | 222.35 | 210.55 | 177 |
| 1731446940 | 218.89 | -3.05 | -1.37 | 229.79 | 229.8 | 218.89 | 470 |
| 1731360540 | 221.94 | 5.71 | 2.64 | 222.52 | 224.41 | 221.94 | 267 |
| 1731101400 | 216.23 | 2.83 | 1.33 | 217.84 | 217.84 | 216.23 | 32 |
| 1731014940 | 213.4 | -1.64 | -0.76 | 218.5 | 218.5 | 212.5 | 416 |
| 1730928600 | 215.04 | 8.53 | 4.13 | 210 | 218.83 | 210 | 319 |
| 1730842200 | 206.51 | 3.9 | 1.92 | 202.5 | 206.51 | 202.5 | 125 |
| 1730755800 | 202.61 | -3.45 | -1.67 | 210 | 210 | 202.61 | 250 |
| 1730496600 | 206.06 | 1.33 | 0.65 | 205.93 | 208.67 | 205.93 | 117 |
| 1730410200 | 204.73 | -2.04 | -0.99 | 205.54 | 207.35 | 204.73 | 211 |
| 1730323800 | 206.77 | 0.7 | 0.34 | 208.19 | 209 | 206.77 | 86 |
| 1730237340 | 206.07 | 0.72 | 0.35 | 205.35 | 206.38 | 204.82 | 147 |
| 1730151000 | 205.35 | 2.78 | 1.37 | 204.84 | 205.35 | 203.73 | 5 |
| 1729891800 | 202.57 | -1.03 | -0.51 | 204.8 | 204.8 | 202.57 | 246 |
| 1729805400 | 203.6 | 2.71 | 1.35 | 206.63 | 206.63 | 203.6 | 49 |
| 1729719000 | 200.89 | -1.33 | -0.66 | 196.71 | 204.45 | 196.71 | 72 |
| 1729632600 | 202.22 | -2.02 | -0.99 | 203.39 | 203.39 | 201.9 | 53 |
| 1729546140 | 204.24 | -1.12 | -0.55 | 207.22 | 207.22 | 204.16 | 470 |
| 1729287000 | 205.36 | 3.29 | 1.63 | 202.99 | 206.66 | 202.99 | 113 |
| 1729200540 | 202.07 | 4.38 | 2.22 | 203.13 | 204.35 | 201.57 | 264 |
| 1729114140 | 197.69 | 2.78 | 1.43 | 197.79 | 198.41 | 196.83 | 194 |
| 1729027740 | 194.91 | 2.27 | 1.18 | 195.59 | 195.59 | 194.91 | 274 |
| 1728941340 | 192.64 | 0.49 | 0.26 | 194 | 194.03 | 192.64 | 46 |
| 1728682200 | 192.15 | 4.13 | 2.20 | 192.12 | 193.17 | 192.12 | 50 |
| 1728595740 | 188.02 | 0.11 | 0.06 | 188 | 188.92 | 188 | 76 |
| 1728509400 | 187.91 | 3.54 | 1.92 | 186.88 | 188.04 | 186.87 | 192 |
| 1728422940 | 184.37 | 1.19 | 0.65 | 184.49 | 185.16 | 184.09 | 198 |
| 1728336600 | 183.18 | -0.75 | -0.41 | 184.37 | 184.37 | 183 | 63 |
| 1728077400 | 183.93 | 2.2 | 1.21 | 184.77 | 184.77 | 183.05 | 29 |
| 1727991000 | 181.73 | 0.39 | 0.22 | 182.66 | 182.66 | 180.95 | 17 |
| 1727904540 | 181.34 | 0.4 | 0.22 | 180.83 | 182.61 | 180.83 | 4 |
| 1727818200 | 180.94 | 1.34 | 0.75 | 180.59 | 181.76 | 179.85 | 138 |
| 1727731800 | 179.6 | -0.92 | -0.51 | 180.9 | 180.9 | 178 | 290 |
| 1727472600 | 180.52 | 0.87 | 0.48 | 180.64 | 180.65 | 180.52 | 55 |
| 1727386140 | 179.65 | -0.02 | -0.01 | 180.38 | 180.4 | 179 | 5 |
| 1727299740 | 179.67 | -1.64 | -0.90 | 184 | 184 | 179.67 | 296 |
| 1727213400 | 181.31 | -1.89 | -1.03 | 183 | 183 | 180.52 | 120 |
| 1727127000 | 183.2 | 0.33 | 0.18 | 182.87 | 185.84 | 182.87 | 310 |
| 1726867800 | 182.87 | 2.96 | 1.65 | 181.79 | 183.25 | 181.49 | 18 |
| 1726781400 | 179.91 | 4.49 | 2.56 | 176 | 180.3 | 176 | 91 |
| 1726695000 | 175.42 | -0.08 | -0.05 | 175.71 | 176.9 | 174.91 | 679 |
| 1726608600 | 175.5 | -0.48 | -0.27 | 176.32 | 177 | 175.5 | 57 |
| 1726522200 | 175.98 | 1.31 | 0.75 | 174.55 | 176.03 | 174.55 | 26 |
| 1726263000 | 174.67 | 1.45 | 0.84 | 168.9 | 174.96 | 168.9 | 8 |
| 1726176540 | 173.22 | 2.2 | 1.29 | 172.78 | 173.76 | 170.9 | 66 |
| 1726090140 | 171.02 | 1.67 | 0.99 | 170.49 | 171.02 | 166.81 | 96 |
| 1726003740 | 169.35 | 2.46 | 1.47 | 168.16 | 169.49 | 167.38999 | 176 |
| 1725917400 | 166.88999 | 2.13 | 1.29 | 167.87 | 169.37 | 166.88999 | 119 |
| 1725658200 | 164.76 | -2 | -1.20 | 167.25 | 167.25 | 164.5 | 328 |
| 1725571800 | 166.76 | -1.94 | -1.15 | 169 | 170.22 | 166.76 | 188 |
| 1725485400 | 168.7 | -0.99 | -0.58 | 170.73 | 170.73 | 168.15 | 128 |
| 1725399000 | 169.69 | -10.31 | -5.73 | 175 | 175 | 169.69 | 93 |
| 1725312600 | 180 | 4.91 | 2.80 | 180 | 180 | 180 | 70 |
| 1725053400 | 175.09 | 2.29 | 1.33 | 175.64 | 175.64 | 173.55 | 10 |
| 1724967000 | 172.8 | 2.12 | 1.24 | 170.68 | 174.83 | 170.68 | 39 |
| 1724880600 | 170.68 | 0.54 | 0.32 | 171.48 | 171.92 | 170.14 | 148 |
| 1724794140 | 170.14 | 1.39 | 0.82 | 169.66 | 171.33 | 169.66 | 40 |
| 1724707740 | 168.75 | 0.95 | 0.57 | 169.51 | 169.56 | 168.6 | 80 |
