Hot Features
프리미엄
CAIXAETFXBOV CI (XBOV11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 2.66213302372 | 120.58 | 124.87 | 120.58 | 8114 | 121.0819721 | FU |
| 4 | 5.9 | 5.00466536602 | 117.89 | 124.87 | 116.83 | 2048 | 121.06695965 | FU |
| 12 | 2.64 | 2.17911679736 | 121.15 | 127.53 | 115.68 | 2186 | 120.2365401 | FU |
| 26 | 5.09 | 4.28812131424 | 118.7 | 135.33 | 115.68 | 1000 | 120.77154149 | FU |
| 52 | -1.84 | -1.46461832365 | 125.63 | 135.33 | 115.68 | 733 | 122.77439885 | FU |
| 156 | 13.22 | 11.9562268246 | 110.57 | 135.33 | 94.02 | 1147 | 113.35049796 | FU |
| 260 | 10.06 | 8.84551129869 | 113.73 | 135.33 | 62.81 | 1583 | 108.65516226 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 123.79 | -0.78 | -0.63 | 122.69 | 124.87 | 122.69 | 118 |
| 1738272540 | 124.57 | 3.59 | 2.97 | 122.04 | 124.57 | 122.04 | 505 |
| 1738186200 | 120.98 | -0.83 | -0.68 | 121.82 | 121.82 | 120.98 | 38608 |
| 1738099740 | 121.81 | -0.67 | -0.55 | 121.97 | 122.07 | 121.81 | 26 |
| 1738013340 | 122.48 | 2.21 | 1.84 | 120.58 | 122.48 | 120.58 | 1314 |
| 1737754200 | 120.27 | -0.03 | -0.02 | 120.39 | 120.39 | 120.27 | 11 |
| 1737667740 | 120.3 | -0.47 | -0.39 | 120.69 | 120.69 | 120.3 | 16 |
| 1737581400 | 120.77 | -0.38 | -0.31 | 121.36 | 121.36 | 120.77 | 86 |
| 1737495000 | 121.15 | 0.46 | 0.38 | 121.15 | 121.15 | 121.15 | 10 |
| 1737408600 | 120.69 | 0.6 | 0.50 | 120.64 | 120.69 | 120.36 | 46 |
| 1737149400 | 120.09 | 0.98 | 0.82 | 119.45 | 120.48 | 119.45 | 55 |
| 1737062940 | 119.11 | -1.38 | -1.15 | 120.19 | 120.19 | 119.11 | 18 |
| 1736976540 | 120.49 | 3.22 | 2.75 | 119.16 | 120.49 | 119.16 | 12 |
| 1736890140 | 117.27 | 0.33 | 0.28 | 117.27 | 117.27 | 117.27 | 20 |
| 1736803740 | 116.94 | 0.11 | 0.09 | 116.92 | 116.94 | 116.92 | 32 |
| 1736544540 | 116.83 | -0.9 | -0.76 | 116.83 | 116.83 | 116.83 | 10 |
| 1736458140 | 117.73 | 0.16 | 0.14 | 117.73 | 117.73 | 117.73 | 10 |
| 1736371740 | 117.57 | -1.61 | -1.35 | 117.57 | 117.57 | 117.57 | 10 |
| 1736285400 | 119.18 | 1.2 | 1.02 | 119.18 | 119.18 | 119.18 | 50 |
| 1736198940 | 117.98 | 1.47 | 1.26 | 117.89 | 117.98 | 117.89 | 12 |
| 1735939740 | 116.51 | -1.54 | -1.30 | 115.68 | 117.77 | 115.68 | 31 |
| 1735853400 | 118.05 | -0.12 | -0.10 | 118.05 | 118.05 | 118.05 | 10 |
| 1735594200 | 118.17 | 0 | 0.00 | 118.17 | 118.17 | 118.17 | 10 |
| 1735334940 | 118.17 | -0.77 | -0.65 | 118.17 | 118.17 | 118.17 | 10 |
| 1735248540 | 118.94 | 0.49 | 0.41 | 118.45 | 118.99 | 118.45 | 13 |
| 1734989340 | 118.45 | -1.2 | -1.00 | 116.91 | 119.14 | 116.91 | 45433 |
| 1734730200 | 119.65 | 0.76 | 0.64 | 118.12 | 119.65 | 118.12 | 5423 |
| 1734643800 | 118.89 | -0.29 | -0.24 | 119.18 | 119.39 | 118.89 | 2720 |
| 1734557400 | 119.18 | -3.21 | -2.62 | 120 | 120 | 119.18 | 220 |
| 1734470940 | 122.39 | 1.27 | 1.05 | 122.3 | 122.39 | 122.3 | 29 |
| 1734384540 | 121.12 | -1.16 | -0.95 | 121.88 | 122.01 | 121.12 | 9802 |
| 1734125340 | 122.28 | -1.38 | -1.12 | 123.39 | 123.39 | 122.28 | 18 |
| 1734039000 | 123.66 | -3.38 | -2.66 | 124.17 | 124.17 | 123.66 | 18 |
| 1733952540 | 127.04 | 1.29 | 1.03 | 125.44 | 127.53 | 125.26 | 18 |
| 1733866140 | 125.75 | 1.02 | 0.82 | 125.42 | 125.75 | 125.42 | 87 |
| 1733779740 | 124.73 | 1.22 | 0.99 | 124.75 | 124.75 | 124.73 | 40 |
| 1733520600 | 123.51 | -1.87 | -1.49 | 122.9 | 124.71 | 122.9 | 36 |
| 1733434200 | 125.38 | 1.84 | 1.49 | 125.35 | 125.38 | 125.17 | 84 |
| 1733347800 | 123.54 | -0.19 | -0.15 | 123.3 | 124.09 | 123.3 | 12102 |
| 1733261340 | 123.73 | 0.9 | 0.73 | 123.45 | 123.73 | 123.45 | 16 |
| 1733174940 | 122.83 | -0.44 | -0.36 | 122.51 | 123.38 | 122.51 | 50 |
| 1732915740 | 123.27 | 1.04 | 0.85 | 123.27 | 123.27 | 123.27 | 10 |
| 1732829400 | 122.23 | -2.97 | -2.37 | 123.64 | 123.64 | 122.23 | 211 |
| 1732743000 | 125.2 | -2.18 | -1.71 | 125.4 | 125.47 | 125.2 | 210 |
| 1732656600 | 127.38 | 1.23 | 0.98 | 127.12 | 127.38 | 127.12 | 20 |
| 1732570140 | 126.15 | -0.45 | -0.36 | 126.15 | 126.15 | 126.15 | 10 |
| 1732310940 | 126.6 | 2.12 | 1.70 | 126.35 | 126.6 | 126.35 | 11 |
| 1732224600 | 124.48 | -1.23 | -0.98 | 124.42 | 124.48 | 124.42 | 12 |
| 1732051800 | 125.71 | 0.43 | 0.34 | 125.66 | 125.71 | 125.66 | 62 |
| 1731965340 | 125.28 | -0.05 | -0.04 | 125.28 | 125.28 | 125.28 | 10 |
| 1731619800 | 125.33 | 0.12 | 0.10 | 125.33 | 125.33 | 125.33 | 10 |
| 1731533400 | 125.21 | 0 | 0.00 | 125.15 | 125.21 | 124.63 | 38 |
| 1731446940 | 125.21 | -0.19 | -0.15 | 125.21 | 125.21 | 125.21 | 10 |
| 1731360540 | 125.4 | 0.04 | 0.03 | 121.15 | 125.4 | 121.15 | 311 |
| 1731101400 | 125.36 | -1.77 | -1.39 | 125.17 | 125.36 | 125.17 | 18 |
| 1731014940 | 127.13 | -0.63 | -0.49 | 127.55 | 127.55 | 127.13 | 18 |
| 1730928600 | 127.76 | -0.33 | -0.26 | 127.76 | 127.76 | 127.76 | 10 |
| 1730842200 | 128.09 | 0.26 | 0.20 | 127.84 | 128.09 | 127.84 | 11 |
| 1730755800 | 127.83 | 2.22 | 1.77 | 126.29 | 127.83 | 126.29 | 870 |
