Hot Features
프리미엄
Buena Vista Us High Income Etf Fundo De Indice Neos (SPYI11)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.37 | -3.43553459119 | 127.2 | 129.24 | 121.61 | 37261 | 124.88598544 | FU |
| 4 | -6.02 | -4.67209934032 | 128.85 | 129.33 | 121.61 | 30455 | 125.67916 | FU |
| 12 | 2.23 | 1.84908789386 | 120.6 | 131.99 | 117.82 | 26738 | 125.66886326 | FU |
| 26 | 7.23 | 6.25432525952 | 115.6 | 131.99 | 108 | 21533 | 120.46792838 | FU |
| 52 | 24.82 | 25.3239465361 | 98.01 | 131.99 | 97.7 | 18225 | 114.80554048 | FU |
| 156 | 9.83 | 8.69911504425 | 113 | 131.99 | 93.65 | 16320 | 113.52942645 | FU |
| 260 | 9.83 | 8.69911504425 | 113 | 131.99 | 93.65 | 16320 | 113.52942645 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 123.15 | -0.44 | -0.36 | 124 | 124 | 122.69 | 20428 |
| 1737667740 | 123.59 | -2.81 | -2.22 | 124.95 | 124.95 | 122.86 | 68346 |
| 1737581400 | 126.4 | 0 | 0.00 | 126.4 | 126.4 | 126.4 | 0 |
| 1737495000 | 126.4 | -1.84 | -1.43 | 128.88999 | 128.88999 | 126.15 | 42452 |
| 1737408600 | 128.24 | 1.36 | 1.07 | 127.2 | 129.24 | 127 | 17819 |
| 1737149400 | 126.88 | 1.38 | 1.10 | 126 | 126.92 | 125.59 | 22891 |
| 1737062940 | 125.5 | 0.54 | 0.43 | 125.5 | 125.9 | 124.64 | 16545 |
| 1736976540 | 124.96 | 1.13 | 0.91 | 124.7 | 125.5 | 123.9 | 13027 |
| 1736890140 | 123.83 | -0.38 | -0.31 | 124.59 | 124.7 | 123.03 | 21477 |
| 1736803740 | 124.21 | -0.5 | -0.40 | 124.71 | 124.71 | 123.66 | 18913 |
| 1736544540 | 124.71 | -1.77 | -1.40 | 126.08 | 126.31 | 124.12 | 41394 |
| 1736458140 | 126.48 | 0.51 | 0.40 | 125.55 | 127.2 | 125.55 | 11614 |
| 1736371740 | 125.97 | 0.33 | 0.26 | 126.5 | 126.68 | 125.6 | 63579 |
| 1736285400 | 125.64 | -1.36 | -1.07 | 127 | 127.25 | 125.16 | 21460 |
| 1736198940 | 127 | -0.68 | -0.53 | 127.92 | 127.92 | 126.65 | 28841 |
| 1735939740 | 127.68 | 1.41 | 1.12 | 127.45 | 127.88 | 126 | 27744 |
| 1735853400 | 126.27 | -1.02 | -0.80 | 128.53 | 129.3 | 125.5 | 39876 |
| 1735594200 | 127.29 | -1.36 | -1.06 | 128.85 | 129.33 | 126.4 | 41322 |
| 1735334940 | 128.65 | -1.19 | -0.92 | 129.97999 | 130.6 | 128.1 | 39867 |
| 1735248540 | 129.84 | 0.1 | 0.08 | 129.44999 | 129.88 | 128.44 | 13510 |
| 1734989340 | 129.74 | 2.59 | 2.04 | 127.15 | 129.86 | 127.15 | 25744 |
| 1734730200 | 127.15 | -0.05 | -0.04 | 126 | 127.98 | 125.01 | 35257 |
| 1734643800 | 127.2 | -3.4 | -2.60 | 131.07 | 131.56 | 126.51 | 53595 |
| 1734557400 | 130.6 | 1.4 | 1.08 | 130 | 131.99 | 129.8 | 19140 |
| 1734470940 | 129.19999 | -0.89 | -0.68 | 130.1 | 131.5 | 128.69999 | 29762 |
| 1734384540 | 130.09 | 2.32 | 1.82 | 128.38999 | 130.09 | 128.08 | 20793 |
| 1734125340 | 127.77 | -0.44 | -0.34 | 128.8 | 128.8 | 127.23 | 31765 |
| 1734039000 | 128.21 | 0.3 | 0.23 | 127.9 | 128.8 | 126.39 | 27884 |
| 1733952540 | 127.91 | -1.25 | -0.97 | 129.5 | 129.69999 | 127.64 | 39939 |
| 1733866140 | 129.16 | 0.4 | 0.31 | 128.5 | 129.56 | 128.19999 | 12706 |
| 1733779740 | 128.76 | -1.55 | -1.19 | 130.31 | 130.31 | 128.4 | 36725 |
| 1733520600 | 130.31 | 1.71 | 1.33 | 128.9 | 130.61 | 128.65 | 12709 |
| 1733434200 | 128.6 | -0.58 | -0.45 | 128.87 | 129.16 | 127.74 | 30688 |
| 1733347800 | 129.18 | -0.68 | -0.52 | 129.8 | 129.85 | 128.69999 | 13163 |
| 1733261340 | 129.86 | 0.36 | 0.28 | 130.8 | 130.8 | 128.66999 | 21681 |
| 1733174940 | 129.5 | 1.8 | 1.41 | 127.7 | 129.99 | 127.7 | 28214 |
| 1732915740 | 127.7 | 0.37 | 0.29 | 127.33 | 129.81 | 127.33 | 29101 |
| 1732829400 | 127.33 | 1.28 | 1.02 | 127 | 128.34 | 126.43 | 6152 |
| 1732743000 | 126.05 | 3.36 | 2.74 | 122.7 | 126.31 | 122.55 | 40293 |
| 1732656600 | 122.69 | 0.34 | 0.28 | 121.7 | 122.7 | 121.7 | 11946 |
| 1732570140 | 122.35 | 0.25 | 0.20 | 122.19 | 122.48 | 121.49 | 17622 |
| 1732310940 | 122.1 | 0.42 | 0.35 | 122.06 | 122.2 | 121.39 | 11751 |
| 1732224600 | 121.68 | 0.16 | 0.13 | 121.92 | 121.92 | 120.7 | 12538 |
| 1732051800 | 121.52 | 0.32 | 0.26 | 121.31 | 121.71 | 120.83 | 8518 |
| 1731965340 | 121.2 | -0.86 | -0.70 | 122.88 | 122.88 | 120.3 | 25522 |
| 1731619800 | 122.06 | -0.95 | -0.77 | 123.4 | 123.62 | 121.74 | 30776 |
| 1731533400 | 123.01 | 1.05 | 0.86 | 121.96 | 123.38 | 121.5 | 27984 |
| 1731446940 | 121.96 | 0.1 | 0.08 | 122.48 | 122.57 | 121.62 | 8188 |
| 1731360540 | 121.86 | 0.76 | 0.63 | 123 | 123.33 | 121.63 | 21782 |
| 1731101400 | 121.1 | 0.73 | 0.61 | 120.52 | 122.47 | 120.52 | 29925 |
| 1731014940 | 120.37 | 0.88 | 0.74 | 120 | 120.68 | 118.68 | 24920 |
| 1730928600 | 119.49 | 1.14 | 0.96 | 120.88 | 122 | 118.68 | 48290 |
| 1730842200 | 118.35 | 0.02 | 0.02 | 118.51 | 119.5 | 118.35 | 23263 |
| 1730755800 | 118.33 | -2.02 | -1.68 | 120.6 | 120.6 | 117.82 | 27686 |
| 1730496600 | 120.35 | 2.6 | 2.21 | 118.29 | 120.56 | 117.75 | 62783 |
| 1730410200 | 117.75 | -2.14 | -1.78 | 119.1 | 119.8 | 117.29 | 53331 |
| 1730323800 | 119.89 | 0.14 | 0.12 | 119.4 | 120.36 | 119.35 | 12933 |
| 1730237340 | 119.75 | 1.25 | 1.05 | 118.8 | 119.93 | 118.01 | 12678 |
| 1730151000 | 118.5 | 0.32 | 0.27 | 118.65 | 118.7 | 117.85 | 5914 |
