Hot Features
프리미엄
Hashdex Smart Contract Platforms Fundo DE Indice (WEB311)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.03 | 9.48458460814 | 42.49 | 49 | 40.88 | 17797 | 44.75361173 | FU |
| 4 | 17.07 | 57.9626485569 | 29.45 | 49 | 27.43 | 13810 | 36.44903485 | FU |
| 12 | 19.52 | 72.2962962963 | 27 | 49 | 23.1 | 8635 | 31.67683074 | FU |
| 26 | 10.52 | 29.2222222222 | 36 | 49 | 20.37 | 8343 | 31.05868069 | FU |
| 52 | 27.3 | 142.039542144 | 19.22 | 49 | 19.1 | 7927 | 32.57204909 | FU |
| 156 | -2.08 | -4.27983539095 | 48.6 | 51.5 | 10 | 5151 | 28.92224503 | FU |
| 260 | -2.08 | -4.27983539095 | 48.6 | 51.5 | 10 | 5151 | 28.92224503 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 46.52 | 0.94 | 2.06 | 46.53 | 47.02 | 44.21 | 19147 |
| 1732224600 | 45.58 | 1.07 | 2.40 | 44.94 | 49 | 44.9 | 22257 |
| 1732051800 | 44.51 | 0.56 | 1.27 | 44 | 44.6 | 41.59 | 11832 |
| 1731965340 | 43.95 | 4.82 | 12.32 | 42.49 | 44 | 40.88 | 19301 |
| 1731619800 | 39.13 | -0.31 | -0.79 | 39 | 40.02 | 38.5 | 10206 |
| 1731533400 | 39.44 | -1.85 | -4.48 | 39.55 | 42.5 | 37.43 | 19105 |
| 1731446940 | 41.29 | -0.17 | -0.41 | 40.63 | 41.3 | 38 | 19649 |
| 1731360540 | 41.46 | 7.33 | 21.48 | 37.05 | 42.5 | 37.05 | 23786 |
| 1731101400 | 34.13 | 1.33 | 4.05 | 33.8 | 34.5 | 33.68 | 12961 |
| 1731014940 | 32.799999 | 1.59 | 5.09 | 31.46 | 33.5 | 30.87 | 9371 |
| 1730928600 | 31.21 | 2.99 | 10.60 | 30.8 | 31.46 | 29.83 | 25015 |
| 1730842200 | 28.22 | 0.56 | 2.02 | 27.84 | 28.74 | 27.84 | 5998 |
| 1730755800 | 27.66 | -2.04 | -6.87 | 28.87 | 28.87 | 27.43 | 18808 |
| 1730496600 | 29.7 | 0.04 | 0.13 | 29.9 | 30.99 | 29.39 | 10517 |
| 1730410200 | 29.66 | -0.54 | -1.79 | 30.17 | 30.36 | 29.48 | 7562 |
| 1730323800 | 30.2 | -0.57 | -1.85 | 31.08 | 31.08 | 30.2 | 2179 |
| 1730237340 | 30.77 | 2.61 | 9.27 | 28.99 | 30.84 | 28.99 | 19501 |
| 1730151000 | 28.16 | -0.24 | -0.85 | 29.06 | 29.06 | 28.16 | 3124 |
| 1729891800 | 28.4 | -0.91 | -3.10 | 29.45 | 29.64 | 28.2 | 7411 |
| 1729805400 | 29.31 | 0.31 | 1.07 | 29.15 | 29.84 | 29.15 | 7113 |
| 1729719000 | 29 | -0.43 | -1.46 | 28.9 | 29.32 | 28.5 | 4286 |
| 1729632600 | 29.43 | -0.34 | -1.14 | 28.87 | 30 | 28.87 | 8255 |
| 1729546140 | 29.77 | 1.03 | 3.58 | 29.23 | 31.4 | 29.1 | 16857 |
| 1729287000 | 28.74 | 0.74 | 2.64 | 28.77 | 29.39 | 27.2 | 8325 |
| 1729200540 | 28 | -0.45 | -1.58 | 28.46 | 28.77 | 28 | 1494 |
| 1729114140 | 28.45 | -0.28 | -0.97 | 28.66 | 29.49 | 28.4 | 2271 |
| 1729027740 | 28.73 | -0.24 | -0.83 | 28.97 | 29.76 | 28.46 | 5073 |
| 1728941340 | 28.97 | 1.33 | 4.81 | 27.9 | 29.3 | 27.9 | 10094 |
| 1728682200 | 27.64 | 1.14 | 4.30 | 26.01 | 27.84 | 26.01 | 5779 |
| 1728595740 | 26.5 | -0.05 | -0.19 | 26.52 | 26.76 | 25.94 | 3414 |
| 1728509400 | 26.55 | -0.62 | -2.28 | 27.02 | 27.2 | 26.55 | 3232 |
| 1728422940 | 27.17 | 0.1 | 0.37 | 27.07 | 27.54 | 26.97 | 3102 |
| 1728336600 | 27.07 | -0.13 | -0.48 | 27.4 | 27.98 | 27.07 | 1580 |
| 1728077400 | 27.2 | 1.37 | 5.30 | 26.11 | 27.2 | 26.11 | 1900 |
| 1727991000 | 25.83 | -0.47 | -1.79 | 25.81 | 26.75 | 25.81 | 14573 |
| 1727904540 | 26.3 | -1 | -3.66 | 26.2 | 27.28 | 25.9 | 5668 |
| 1727818200 | 27.3 | -1.18 | -4.14 | 28.93 | 28.93 | 26.12 | 10567 |
| 1727731800 | 28.48 | -0.35 | -1.21 | 28.8 | 28.8 | 28.16 | 974 |
| 1727472600 | 28.83 | 0.33 | 1.16 | 28.71 | 29.28 | 28.71 | 12598 |
| 1727386140 | 28.5 | 0.4 | 1.42 | 28.13 | 28.98 | 28.11 | 8048 |
| 1727299740 | 28.1 | 0.41 | 1.48 | 27.69 | 28.18 | 26.91 | 7365 |
| 1727213400 | 27.69 | 0 | 0.00 | 27.97 | 27.97 | 27.42 | 875 |
| 1727127000 | 27.69 | 0.78 | 2.90 | 26.94 | 27.98 | 26.31 | 7360 |
| 1726867800 | 26.91 | 0.71 | 2.71 | 26.2 | 27.3 | 26.2 | 5713 |
| 1726781400 | 26.2 | 1.35 | 5.43 | 25.55 | 26.42 | 25.55 | 4895 |
| 1726695000 | 24.85 | -0.09 | -0.36 | 24.65 | 24.85 | 24.35 | 3212 |
| 1726608600 | 24.94 | 0.44 | 1.80 | 24.75 | 25.31 | 24.4 | 3103 |
| 1726522200 | 24.5 | -1.73 | -6.60 | 25.6 | 25.6 | 24.05 | 8685 |
| 1726263000 | 26.23 | 0.6 | 2.34 | 25.66 | 26.49 | 25.27 | 3420 |
| 1726176540 | 25.63 | 0.63 | 2.52 | 25.31 | 25.79 | 25.2 | 840 |
| 1726090140 | 25 | -0.8 | -3.10 | 25.29 | 25.42 | 24.53 | 2056 |
| 1726003740 | 25.8 | 0.35 | 1.38 | 25.45 | 25.82 | 25.14 | 4048 |
| 1725917400 | 25.45 | 1.69 | 7.11 | 24.2 | 25.45 | 24 | 15264 |
| 1725658200 | 23.76 | -0.72 | -2.94 | 24.15 | 24.82 | 23.1 | 12559 |
| 1725571800 | 24.48 | -1.02 | -4.00 | 24.97 | 24.97 | 24.1 | 16125 |
| 1725485400 | 25.5 | 0.39 | 1.55 | 24.6 | 26.62 | 24.53 | 9325 |
| 1725399000 | 25.11 | -0.89 | -3.42 | 26 | 26 | 24.98 | 1162 |
| 1725312600 | 26 | -0.45 | -1.70 | 25.66 | 26.24 | 25.01 | 1868 |
| 1725053400 | 26.45 | -1.05 | -3.82 | 27 | 27.4 | 24.51 | 9178 |
| 1724967000 | 27.5 | -0.31 | -1.11 | 27.44 | 27.65 | 26.78 | 1169 |
| 1724880600 | 27.81 | 0.17 | 0.62 | 27.01 | 28 | 25.99 | 14167 |
| 1724794140 | 27.64 | -0.77 | -2.71 | 27.84 | 28.14 | 27.44 | 1644 |
| 1724707740 | 28.41 | -0.57 | -1.97 | 28.98 | 28.99 | 28.21 | 2169 |
| 1724448600 | 28.98 | 1.18 | 4.24 | 28.5 | 28.98 | 27.4 | 2383 |
