Hot Features
프리미엄
It Now S&P 500 TRN Fundo De Indice (SPXI11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.11 | 4.83010615032 | 374.94 | 394.03 | 372.01 | 21934 | 381.95456852 | FU |
| 4 | 28.07 | 7.69083237438 | 364.98 | 394.03 | 357.18 | 34809 | 370.03211053 | FU |
| 12 | 56.51 | 16.7914660962 | 336.54 | 394.03 | 328.07 | 25662 | 356.75947709 | FU |
| 26 | 95.47 | 32.0821291753 | 297.58 | 394.03 | 294.75 | 21141 | 343.73859206 | FU |
| 52 | 152.1 | 63.125129695 | 240.95 | 394.03 | 239.03 | 17079 | 316.39308856 | FU |
| 156 | 116.69 | 42.2239108409 | 276.36 | 394.03 | 190 | 40200 | 240.97629188 | FU |
| 260 | 252.05 | 178.758865248 | 141 | 394.03 | 119 | 48207 | 228.48303051 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 388.03 | 6.89 | 1.81 | 382.69 | 388.03 | 380.18 | 39765 |
| 1732656600 | 381.14 | 3.02 | 0.80 | 378.5 | 381.14 | 377.5 | 21948 |
| 1732570140 | 378.12 | 1.5 | 0.40 | 377.84 | 378.99 | 376.89 | 24765 |
| 1732310940 | 376.62 | 0.55 | 0.15 | 376.05 | 379.59 | 374.01 | 14027 |
| 1732224600 | 376.07 | 4.85 | 1.31 | 374.94 | 377 | 372.01 | 9163 |
| 1732051800 | 371.22 | 2.63 | 0.71 | 368 | 371.55 | 365.38 | 39943 |
| 1731965340 | 368.59 | -5.86 | -1.56 | 370.49 | 370.49 | 366.4 | 9658 |
| 1731619800 | 374.45 | -2.88 | -0.76 | 377.33 | 378.48 | 373.64 | 29728 |
| 1731533400 | 377.33 | 2.98 | 0.80 | 373.39 | 379.72 | 371.93 | 35832 |
| 1731446940 | 374.35 | -1.14 | -0.30 | 375.49 | 377.22 | 374.07 | 45077 |
| 1731360540 | 375.49 | 1.79 | 0.48 | 377.82 | 380.75 | 374.53 | 30132 |
| 1731101400 | 373.7 | 4.25 | 1.15 | 370.13 | 377 | 370.13 | 30619 |
| 1731014940 | 369.45 | 3.9 | 1.07 | 368.29 | 371 | 362.54 | 23505 |
| 1730928600 | 365.55 | 4.69 | 1.30 | 371.79 | 376.07 | 364 | 53091 |
| 1730842200 | 360.86 | 1.81 | 0.50 | 359.4 | 363.23 | 358.81 | 29557 |
| 1730755800 | 359.05 | -6.11 | -1.67 | 362.5 | 362.9 | 357.18 | 56427 |
| 1730496600 | 365.16 | 5.67 | 1.58 | 360.95 | 366.35 | 359.2 | 60441 |
| 1730410200 | 359.49 | -4.96 | -1.36 | 364.98 | 364.98 | 358.65 | 72885 |
| 1730323800 | 364.45 | -0.81 | -0.22 | 365.72 | 367.18 | 363.87 | 13791 |
| 1730237340 | 365.26 | 4.21 | 1.17 | 362.4 | 366.14 | 360.2 | 33084 |
| 1730151000 | 361.05 | 1.35 | 0.38 | 360.86 | 361.9 | 360.45 | 21020 |
| 1729891800 | 359.7 | 1.5 | 0.42 | 361.51 | 362.23 | 359.67 | 20377 |
| 1729805400 | 358.2 | 0.22 | 0.06 | 358.31 | 361.93 | 357.28 | 39091 |
| 1729719000 | 357.98 | -3.89 | -1.07 | 362.17 | 362.77 | 357 | 40070 |
| 1729632600 | 361.87 | -1.08 | -0.30 | 361.69 | 363.35 | 359.1 | 14881 |
| 1729546140 | 362.95 | 0.08 | 0.02 | 363.12 | 364.84 | 360.71 | 46908 |
| 1729287000 | 362.87 | 3.84 | 1.07 | 361 | 362.91 | 359 | 8319 |
| 1729200540 | 359.03 | -0.34 | -0.09 | 362.9 | 363.09 | 359.03 | 9102 |
| 1729114140 | 359.37 | 2.25 | 0.63 | 360.7 | 360.7 | 357.2 | 11951 |
| 1729027740 | 357.12 | -0.15 | -0.04 | 357 | 359.6 | 356.83 | 27326 |
| 1728941340 | 357.27 | 1.37 | 0.38 | 356 | 357.31 | 354 | 9840 |
| 1728682200 | 355.9 | 5.2 | 1.48 | 352 | 356.02 | 350.71 | 23679 |
| 1728595740 | 350.7 | -0.6 | -0.17 | 351.15 | 351.6 | 348.48 | 20405 |
| 1728509400 | 351.3 | 5.88 | 1.70 | 343.42 | 351.3 | 343.42 | 23372 |
| 1728422940 | 345.42 | 6.02 | 1.77 | 342.8 | 345.83 | 340.6 | 29334 |
| 1728336600 | 339.4 | -1.3 | -0.38 | 339.45 | 341.98 | 338.69 | 4069 |
| 1728077400 | 340.7 | 1.97 | 0.58 | 342.12 | 343 | 338.44 | 58392 |
| 1727991000 | 338.73 | 1.93 | 0.57 | 336.62 | 340.84 | 336.62 | 79974 |
| 1727904540 | 336.8 | 1.8 | 0.54 | 337 | 337.68 | 335 | 45839 |
| 1727818200 | 335 | -6.07 | -1.78 | 340.65 | 340.65 | 335 | 15391 |
| 1727731800 | 341.07 | 3.34 | 0.99 | 339.7 | 341.14 | 335.6 | 13630 |
| 1727472600 | 337.73 | -2.08 | -0.61 | 339.8 | 341.99 | 337.25 | 8721 |
| 1727386140 | 339.81 | -0.64 | -0.19 | 340.46 | 341.28 | 338 | 12757 |
| 1727299740 | 340.45 | -0.14 | -0.04 | 340.59 | 342.14 | 339.45 | 13824 |
| 1727213400 | 340.59 | -3.41 | -0.99 | 341.95 | 341.95 | 337.9 | 3302 |
| 1727127000 | 344 | 1.77 | 0.52 | 345.5 | 345.5 | 342.79 | 25968 |
| 1726867800 | 342.23 | 5.32 | 1.58 | 338 | 342.86 | 338 | 8632 |
| 1726781400 | 336.91 | 3.74 | 1.12 | 336.51 | 337.95 | 335.06 | 8962 |
| 1726695000 | 333.17 | -2.92 | -0.87 | 336.16 | 337.94 | 333.13 | 12528 |
| 1726608600 | 336.09 | -1.16 | -0.34 | 337.29 | 339.32 | 334.81 | 19917 |
| 1726522200 | 337.25 | -2.95 | -0.87 | 340.2 | 340.28 | 335.45999 | 16112 |
| 1726263000 | 340.2 | -1.2 | -0.35 | 341.76 | 341.77 | 338.97 | 2403 |
| 1726176540 | 341.4 | -0.07 | -0.02 | 339.94 | 342.89 | 339.94 | 5459 |
| 1726090140 | 341.47 | 4.17 | 1.24 | 337.2 | 341.47 | 332.6 | 10868 |
| 1726003740 | 337.3 | 5.72 | 1.73 | 334.67 | 337.63 | 333.18 | 34266 |
| 1725917400 | 331.58 | 3.31 | 1.01 | 331.8 | 333.48 | 330.58 | 11892 |
| 1725658200 | 328.27 | -5.06 | -1.52 | 333.05 | 333.05 | 328.07 | 6125 |
| 1725571800 | 333.33 | -4.64 | -1.37 | 336.54 | 338.13 | 332.39999 | 50229 |
| 1725485400 | 337.97 | 0.4 | 0.12 | 338.39 | 339.19 | 336.62 | 18211 |
| 1725399000 | 337.57 | -12.48 | -3.57 | 344.05 | 344.05 | 337.57 | 109396 |
| 1725312600 | 350.05 | 3.39 | 0.98 | 346.7 | 358.97 | 345.22 | 27044 |
| 1725053400 | 346.66 | 4.38 | 1.28 | 345.28 | 346.68 | 341.48 | 5817 |
| 1724967000 | 342.28 | 5.33 | 1.58 | 340.56 | 346.06 | 340.56 | 8100 |
| 1724880600 | 336.95 | -0.52 | -0.15 | 338.01 | 338.5 | 334.31 | 4136 |
