
Vectis Renda Residencial Fundo DE Investimento Imobiliario (VCRR11)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.46 | -0.807584269663 | 56.96 | 57.76 | 55.68 | 2983 | 57.09918343 | FU |
4 | 0.8 | 1.43626570916 | 55.7 | 57.76 | 55.26 | 3205 | 56.4094542 | FU |
12 | -3.3 | -5.51839464883 | 59.8 | 60.55 | 54.6 | 3454 | 56.23146047 | FU |
26 | -8.3 | -12.8086419753 | 64.8 | 67.98 | 54.6 | 3420 | 59.94478511 | FU |
52 | -15.09 | -21.0783628998 | 71.59 | 73.45 | 54.6 | 3926 | 63.98828247 | FU |
156 | -13.4 | -19.1702432046 | 69.9 | 88.49 | 54.6 | 2841 | 68.75065173 | FU |
260 | -44.5 | -44.0594059406 | 101 | 103 | 54.6 | 2446 | 69.50892696 | FU |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742592600 | 56.5 | -1.25 | -2.16 | 57.74 | 57.75 | 56.06 | 8593 |
1742506200 | 57.75 | 1.25 | 2.21 | 56.5 | 57.76 | 56.45 | 3919 |
1742419800 | 56.5 | -0.46 | -0.81 | 56.64 | 57 | 56.3 | 2077 |
1742333400 | 56.96 | 0 | 0.00 | 55.68 | 56.96 | 55.68 | 2473 |
1742247000 | 56.96 | 0.09 | 0.16 | 56.99 | 56.99 | 56.5 | 5730 |
1741987800 | 56.87 | 0.4 | 0.71 | 56.96 | 56.96 | 56.1 | 717 |
1741901400 | 56.47 | -0.11 | -0.19 | 56.59 | 57 | 56 | 4598 |
1741814940 | 56.58 | 0.13 | 0.23 | 56.55 | 56.8 | 56.42 | 1301 |
1741728600 | 56.45 | 0.25 | 0.44 | 56.2 | 56.8 | 56.11 | 3288 |
1741642140 | 56.2 | 0.19 | 0.34 | 56.78 | 56.78 | 55.91 | 1357 |
1741382940 | 56.01 | 0.03 | 0.05 | 55.98 | 56.79 | 55.98 | 1815 |
1741296540 | 55.98 | 0.53 | 0.96 | 56.29 | 56.29 | 55.26 | 1368 |
1741210140 | 55.45 | -1.54 | -2.70 | 56.96 | 56.96 | 55.44 | 1879 |
1740778200 | 56.99 | 0.91 | 1.62 | 56.15 | 56.99 | 55.95 | 6986 |
1740691740 | 56.08 | 0.14 | 0.25 | 55.95 | 56.22 | 55.94 | 2354 |
1740605400 | 55.94 | 0.17 | 0.30 | 55.99 | 56.28 | 55.8 | 7461 |
1740519000 | 55.77 | 0.1 | 0.18 | 55.82 | 56.21 | 55.77 | 1005 |
1740432540 | 55.67 | -0.12 | -0.22 | 56.28 | 56.28 | 55.5 | 7121 |
1740173400 | 55.79 | 0.58 | 1.05 | 55.7 | 56.28 | 55.56 | 2246 |
1740087000 | 55.21 | 0.21 | 0.38 | 55.02 | 55.74 | 55.02 | 1575 |
1740000540 | 55 | -0.58 | -1.04 | 55.95 | 55.95 | 55 | 7182 |
1739914140 | 55.58 | 0.45 | 0.82 | 55.15 | 55.97 | 55.12 | 2746 |
1739827800 | 55.13 | 0.02 | 0.04 | 55.08 | 55.96 | 55.08 | 3688 |
1739568600 | 55.11 | -0.2 | -0.36 | 55.32 | 55.73 | 55 | 8610 |
1739482140 | 55.31 | -0.12 | -0.22 | 55.43 | 55.92 | 55.29 | 3457 |
1739395740 | 55.43 | 0.36 | 0.65 | 55.02 | 56.33 | 55.02 | 1596 |
1739309400 | 55.07 | -0.13 | -0.24 | 55.21 | 56.79 | 55 | 6004 |
1739222940 | 55.2 | -1.3 | -2.30 | 56.8 | 56.8 | 55.13 | 6806 |
1738963800 | 56.5 | 1.5 | 2.73 | 55.41 | 57.01 | 54.92 | 4960 |
1738877340 | 55 | -0.21 | -0.38 | 55.01 | 55.54 | 54.9 | 6768 |
1738790940 | 55.21 | -1.38 | -2.44 | 56.6 | 56.6 | 54.98 | 6182 |
1738704600 | 56.59 | 0.09 | 0.16 | 56.84 | 57.38 | 56.05 | 3243 |
1738618200 | 56.5 | -2.1 | -3.58 | 57.4 | 57.4 | 54.6 | 7191 |
1738358940 | 58.6 | 2.24 | 3.97 | 56.37 | 58.72 | 56.23 | 1811 |
1738272540 | 56.36 | 1.05 | 1.90 | 55.25 | 57.38 | 54.95 | 5766 |
1738186200 | 55.31 | -0.32 | -0.58 | 56 | 56 | 54.82 | 1306 |
1738099740 | 55.63 | 0.51 | 0.93 | 55.13 | 56.02 | 55.1 | 1992 |
1738013340 | 55.12 | -1.18 | -2.10 | 56.87 | 57.19 | 55.08 | 3255 |
1737754200 | 56.3 | -0.71 | -1.25 | 56.49 | 57.32 | 56.04 | 4795 |
1737667740 | 57.01 | -0.16 | -0.28 | 59.01 | 59.02 | 56 | 3540 |
1737581400 | 57.17 | 0 | 0.00 | 57.17 | 57.17 | 57.17 | 0 |
1737495000 | 57.17 | 0.07 | 0.12 | 57.07 | 57.61 | 57.03 | 4488 |
1737408600 | 57.1 | -0.52 | -0.90 | 57.63 | 58.15 | 57.03 | 1257 |
1737149400 | 57.62 | 0.58 | 1.02 | 57.04 | 58.71 | 57.03 | 2174 |
1737062940 | 57.04 | 0.01 | 0.02 | 57.04 | 59.14 | 57.04 | 4246 |
1736976540 | 57.03 | 0.14 | 0.25 | 56.89 | 57.53 | 56.76 | 3745 |
1736890140 | 56.89 | -0.02 | -0.04 | 57.54 | 57.54 | 56 | 3833 |
1736803740 | 56.91 | -0.04 | -0.07 | 56.51 | 57.57 | 56.21 | 7474 |
1736544540 | 56.95 | 0.19 | 0.33 | 57.14 | 57.93 | 56.95 | 1312 |
1736458140 | 56.76 | -0.24 | -0.42 | 56.9 | 57.36 | 56.76 | 2725 |
1736371740 | 57 | -0.48 | -0.84 | 57.48 | 60.28 | 57 | 4011 |
1736285400 | 57.48 | -0.03 | -0.05 | 57.48 | 57.48 | 57.33 | 1715 |
1736198940 | 57.51 | 0.28 | 0.49 | 57.5 | 60.54 | 57.5 | 1472 |
1735939740 | 57.23 | -1.67 | -2.84 | 58.31 | 58.85 | 57.07 | 912 |
1735853400 | 58.9 | -1.2 | -2.00 | 59.45 | 59.45 | 58.83 | 846 |
1735594200 | 60.1 | -0.26 | -0.43 | 60.32 | 60.32 | 60.1 | 574 |
1735334940 | 60.36 | 0.91 | 1.53 | 59.8 | 60.55 | 59.8 | 872 |
1735248540 | 59.45 | 0.75 | 1.28 | 58.21 | 60.25 | 58.21 | 3311 |
1734989340 | 58.7 | -0.01 | -0.02 | 58.71 | 59.5 | 57.97 | 5345 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관