Hot Features
프리미엄
Trend ETF Msci Us Technology Fundo De Invest De Indice (UTEC11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.35324311713 | 21.43 | 21.72 | 21.02 | 32025 | 21.37371809 | FU |
| 4 | 0.53 | 2.50117980179 | 21.19 | 21.76 | 19.94 | 164012 | 20.53256793 | FU |
| 12 | 3.48 | 19.0789473684 | 18.24 | 21.76 | 17.63 | 133859 | 19.57639543 | FU |
| 26 | 4.41 | 25.4766031196 | 17.31 | 21.76 | 16.26 | 119415 | 19.04857054 | FU |
| 52 | 8.3 | 61.8479880775 | 13.42 | 21.76 | 13.17 | 102521 | 17.34176969 | FU |
| 156 | 11.72 | 117.2 | 10 | 21.76 | 9.12 | 127185 | 13.10162604 | FU |
| 260 | 11.72 | 117.2 | 10 | 21.76 | 9.12 | 127185 | 13.10162604 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732743000 | 21.72 | 0.23 | 1.07 | 21.25 | 21.72 | 21.24 | 1162175 |
| 1732656600 | 21.49 | 0.09 | 0.42 | 21.55 | 21.55 | 21.4 | 15045 |
| 1732570140 | 21.4 | -0.01 | -0.05 | 21.41 | 21.69 | 21.33 | 24809 |
| 1732310940 | 21.41 | 0.07 | 0.33 | 21.52 | 21.52 | 21.15 | 8199 |
| 1732224600 | 21.34 | 0.39 | 1.86 | 21.43 | 21.51 | 21.02 | 80045 |
| 1732051800 | 20.95 | 0.31 | 1.50 | 20.7 | 21.01 | 20.4 | 68769 |
| 1731965340 | 20.64 | -0.61 | -2.87 | 21.25 | 21.39 | 20.48 | 130097 |
| 1731619800 | 21.25 | -0.08 | -0.38 | 21.67 | 21.68 | 21.14 | 116011 |
| 1731533400 | 21.33 | 0.05 | 0.23 | 21.3 | 21.56 | 21.3 | 35421 |
| 1731446940 | 21.28 | 0.05 | 0.24 | 21.33 | 21.42 | 21.23 | 44733 |
| 1731360540 | 21.23 | 0 | 0.00 | 21.76 | 21.76 | 21.17 | 28676 |
| 1731101400 | 21.23 | 0.12 | 0.57 | 21 | 21.72 | 21 | 189346 |
| 1731014940 | 21.11 | 0.48 | 2.33 | 21.09 | 21.22 | 20.81 | 12545 |
| 1730928600 | 20.63 | 0.38 | 1.88 | 20.72 | 21.15 | 20.3 | 421179 |
| 1730842200 | 20.25 | 0.14 | 0.70 | 20.45 | 20.45 | 20.18 | 1280306 |
| 1730755800 | 20.11 | -0.3 | -1.47 | 20.41 | 20.65 | 20.07 | 233950 |
| 1730496600 | 20.41 | 0.45 | 2.25 | 20.3 | 20.49 | 20.22 | 233641 |
| 1730410200 | 19.96 | -0.63 | -3.06 | 20.79 | 20.79 | 19.94 | 12857 |
| 1730323800 | 20.59 | -0.25 | -1.20 | 21.19 | 21.3 | 20.55 | 16584 |
| 1730237340 | 20.84 | 0.41 | 2.01 | 20.55 | 20.88 | 20.55 | 138278 |
| 1730151000 | 20.43 | 0.05 | 0.25 | 20.29 | 20.51 | 20.29 | 2088 |
| 1729891800 | 20.38 | 0.24 | 1.19 | 20.15 | 20.58 | 20.15 | 68645 |
| 1729805400 | 20.14 | -0.04 | -0.20 | 19.94 | 20.3 | 19.94 | 44757 |
| 1729719000 | 20.18 | -0.32 | -1.56 | 20.35 | 20.72 | 20.06 | 97248 |
| 1729632600 | 20.5 | 0.02 | 0.10 | 20.7 | 20.7 | 20.35 | 23936 |
| 1729546140 | 20.48 | 0.09 | 0.44 | 20.4 | 20.6 | 20.36 | 50651 |
| 1729287000 | 20.39 | 0.2 | 0.99 | 20.37 | 20.4 | 20.33 | 31900 |
| 1729200540 | 20.19 | 0.27 | 1.36 | 20.14 | 20.4 | 20.14 | 62685 |
| 1729114140 | 19.92 | -0.08 | -0.40 | 20.21 | 20.21 | 19.92 | 55564 |
| 1729027740 | 20 | -0.18 | -0.89 | 20.45 | 20.45 | 19.96 | 259226 |
| 1728941340 | 20.18 | 0.2 | 1.00 | 20.16 | 20.24 | 20.11 | 112037 |
| 1728682200 | 19.98 | 0.13 | 0.65 | 19.18 | 20.13 | 18.31 | 135090 |
| 1728595740 | 19.85 | 0.02 | 0.10 | 19.99 | 19.99 | 19.73 | 23823 |
| 1728509400 | 19.83 | 0.43 | 2.22 | 19.74 | 19.86 | 19.58 | 2184 |
| 1728422940 | 19.4 | 0.49 | 2.59 | 19.1 | 19.41 | 19.1 | 124338 |
| 1728336600 | 18.91 | -0.05 | -0.26 | 19.12 | 19.12 | 18.88 | 121198 |
| 1728077400 | 18.96 | 0.2 | 1.07 | 18.76 | 18.96 | 18.76 | 8325 |
| 1727991000 | 18.76 | 0.16 | 0.86 | 18.9 | 18.97 | 18.67 | 33924 |
| 1727904540 | 18.6 | 0.06 | 0.32 | 18.54 | 18.67 | 18.36 | 185512 |
| 1727818200 | 18.54 | -0.41 | -2.16 | 18.95 | 18.95 | 18.45 | 1281074 |
| 1727731800 | 18.95 | 0.08 | 0.42 | 18.46 | 18.97 | 18.46 | 99146 |
| 1727472600 | 18.87 | -0.16 | -0.84 | 19.18 | 19.18 | 18.77 | 7849 |
| 1727386140 | 19.03 | 0.09 | 0.48 | 19.02 | 19.04 | 18.91 | 131974 |
| 1727299740 | 18.94 | 0.08 | 0.42 | 18.93 | 18.94 | 18.89 | 41834 |
| 1727213400 | 18.86 | -0.09 | -0.47 | 19.19 | 19.19 | 18.63 | 163358 |
| 1727127000 | 18.95 | 0.06 | 0.32 | 18.73 | 19.03 | 18.73 | 272765 |
| 1726867800 | 18.89 | 0.23 | 1.23 | 18.7 | 18.93 | 18.7 | 271851 |
| 1726781400 | 18.66 | 0.42 | 2.30 | 18.58 | 18.7 | 18.58 | 15991 |
| 1726695000 | 18.24 | -0.17 | -0.92 | 18.35 | 18.4 | 18.24 | 151050 |
| 1726608600 | 18.41 | -0.09 | -0.49 | 18.5 | 18.67 | 18.34 | 91855 |
| 1726522200 | 18.5 | -0.31 | -1.65 | 18.81 | 18.81 | 18.4 | 93221 |
| 1726263000 | 18.81 | -0.07 | -0.37 | 18.88 | 18.88 | 18.75 | 14955 |
| 1726176540 | 18.88 | 0.05 | 0.27 | 18.73 | 18.97 | 18.73 | 56686 |
| 1726090140 | 18.83 | 0.54 | 2.95 | 18.19 | 18.83 | 18.18 | 2793 |
| 1726003740 | 18.29 | 0.42 | 2.35 | 17.99 | 18.3 | 17.99 | 200521 |
| 1725917400 | 17.87 | 0.21 | 1.19 | 17.98 | 17.98 | 17.75 | 63421 |
| 1725658200 | 17.66 | -0.41 | -2.27 | 17.69 | 17.79 | 17.63 | 27593 |
| 1725571800 | 18.07 | -0.26 | -1.42 | 17.88 | 18.32 | 17.88 | 175421 |
| 1725485400 | 18.33 | -0.01 | -0.05 | 18.24 | 18.37 | 18.2 | 66826 |
| 1725399000 | 18.34 | -0.78 | -4.08 | 19.28 | 19.28 | 18.32 | 4842 |
| 1725312600 | 19.12 | -0.04 | -0.21 | 18.91 | 19.48 | 18.91 | 463 |
| 1725053400 | 19.16 | 0.22 | 1.16 | 19.09 | 19.17 | 19.04 | 99237 |
| 1724967000 | 18.94 | 0.18 | 0.96 | 19 | 19.37 | 18.94 | 189514 |
| 1724880600 | 18.76 | -0.07 | -0.37 | 18.85 | 18.85 | 18.62 | 124228 |
