Hot Features
프리미엄
Trend ETF MSCI China Index Fund (XINA11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.20855614973 | 7.48 | 7.62 | 7.22 | 245807 | 7.49713523 | FU |
| 4 | 0.14 | 1.97183098592 | 7.1 | 8 | 7.1 | 450191 | 7.51183655 | FU |
| 12 | -0.16 | -2.16216216216 | 7.4 | 8 | 6.72 | 1186283 | 7.168739 | FU |
| 26 | 1.19 | 19.6694214876 | 6.05 | 8.35 | 5.6 | 697840 | 6.9406864 | FU |
| 52 | 2.28 | 45.9677419355 | 4.96 | 8.35 | 4.46 | 660262 | 6.13361948 | FU |
| 156 | -1.44 | -16.5898617512 | 8.68 | 8.96 | 4.46 | 1202800 | 6.19292048 | FU |
| 260 | -3.06 | -29.7087378641 | 10.3 | 13.14 | 4.46 | 1159633 | 7.11317183 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735853400 | 7.24 | -0.18 | -2.43 | 7.37 | 7.37 | 7.22 | 418103 |
| 1735594200 | 7.42 | -0.09 | -1.20 | 7.51 | 7.55 | 7.42 | 186421 |
| 1735334940 | 7.51 | -0.06 | -0.79 | 7.57 | 7.57 | 7.43 | 429481 |
| 1735248540 | 7.57 | 0.09 | 1.20 | 7.48 | 7.62 | 7.48 | 121519 |
| 1734989340 | 7.48 | 0.14 | 1.91 | 7.35 | 7.5 | 7.29 | 512943 |
| 1734730200 | 7.34 | -0.01 | -0.14 | 7.33 | 7.36 | 7.23 | 230517 |
| 1734643800 | 7.35 | -0.11 | -1.47 | 7.53 | 7.58 | 7.3 | 669042 |
| 1734557400 | 7.46 | 0.02 | 0.27 | 7.36 | 7.59 | 7.36 | 611937 |
| 1734470940 | 7.44 | 0.08 | 1.09 | 7.36 | 7.53 | 7.33 | 655013 |
| 1734384540 | 7.36 | -0.01 | -0.14 | 7.36 | 7.37 | 7.25 | 311421 |
| 1734125340 | 7.37 | -0.04 | -0.54 | 7.35 | 7.4 | 7.3 | 300381 |
| 1734039000 | 7.41 | 0.06 | 0.82 | 7.3 | 7.47 | 7.3 | 480670 |
| 1733952540 | 7.35 | -0.17 | -2.26 | 7.52 | 7.55 | 7.33 | 254072 |
| 1733866140 | 7.52 | -0.41 | -5.17 | 7.62 | 7.78 | 7.49 | 692338 |
| 1733779740 | 7.93 | 0.58 | 7.89 | 7.68 | 8 | 7.68 | 1262234 |
| 1733520600 | 7.35 | 0.15 | 2.08 | 7.24 | 7.39 | 7.24 | 343871 |
| 1733434200 | 7.2 | 0.01 | 0.14 | 7.1 | 7.2 | 7.1 | 141197 |
| 1733347800 | 7.19 | -0.08 | -1.10 | 7.33 | 7.34 | 7.16 | 281330 |
| 1733261340 | 7.27 | -0.04 | -0.55 | 7.34 | 7.37 | 7.27 | 261736 |
| 1733174940 | 7.31 | 0.09 | 1.25 | 7.21 | 7.35 | 7.21 | 841241 |
| 1732915740 | 7.22 | 0.04 | 0.56 | 7.22 | 7.44 | 7.11 | 1029198 |
| 1732829400 | 7.18 | 0.11 | 1.56 | 7.06 | 7.33 | 7 | 338650 |
| 1732743000 | 7.07 | 0.32 | 4.74 | 6.89 | 7.15 | 6.89 | 11712280 |
| 1732656600 | 6.75 | -0.04 | -0.59 | 6.78 | 6.79 | 6.72 | 150452 |
| 1732570140 | 6.79 | -0.03 | -0.44 | 6.81 | 6.81 | 6.72 | 10787380 |
| 1732310940 | 6.82 | -0.17 | -2.43 | 6.84 | 6.86 | 6.77 | 280986 |
| 1732224600 | 6.99 | 0.05 | 0.72 | 6.95 | 7.03 | 6.94 | 170346 |
| 1732051800 | 6.94 | -0.03 | -0.43 | 6.9 | 7.03 | 6.9 | 187126 |
| 1731965340 | 6.97 | 0.04 | 0.58 | 6.88 | 7 | 6.88 | 133727 |
| 1731619800 | 6.93 | -0.05 | -0.72 | 6.96 | 6.96 | 6.88 | 219162 |
| 1731533400 | 6.98 | 0.03 | 0.43 | 6.99 | 7.05 | 6.96 | 281684 |
| 1731446940 | 6.95 | -0.23 | -3.20 | 7.07 | 7.1 | 6.95 | 258494 |
| 1731360540 | 7.18 | 0.02 | 0.28 | 7.25 | 7.28 | 7.18 | 187951 |
| 1731101400 | 7.16 | -0.36 | -4.79 | 7.33 | 7.35 | 7.14 | 338069 |
| 1731014940 | 7.52 | 0.38 | 5.32 | 7.33 | 7.54 | 7.3 | 700736 |
| 1730928600 | 7.14 | -0.28 | -3.77 | 7.3 | 7.35 | 7.1 | 10874094 |
| 1730842200 | 7.42 | 0.13 | 1.78 | 7.44 | 7.49 | 7.38 | 10681272 |
| 1730755800 | 7.29 | -0.05 | -0.68 | 7.35 | 7.35 | 7.25 | 338285 |
| 1730496600 | 7.34 | 0.19 | 2.66 | 7.23 | 7.34 | 7.22 | 222399 |
| 1730410200 | 7.15 | -0.06 | -0.83 | 7.21 | 7.21 | 7.12 | 345238 |
| 1730323800 | 7.21 | -0.04 | -0.55 | 7.23 | 7.25 | 7.18 | 207882 |
| 1730237340 | 7.25 | -0.02 | -0.28 | 7.34 | 7.34 | 7.23 | 210604 |
| 1730151000 | 7.27 | 0.09 | 1.25 | 7.19 | 7.33 | 7.17 | 193159 |
| 1729891800 | 7.18 | 0.03 | 0.42 | 7.19 | 7.23 | 7.16 | 170847 |
| 1729805400 | 7.15 | -0.05 | -0.69 | 7.2 | 7.23 | 7.08 | 190252 |
| 1729719000 | 7.2 | 0.03 | 0.42 | 7.29 | 7.32 | 7.2 | 994310 |
| 1729632600 | 7.17 | 0.04 | 0.56 | 7.19 | 7.3 | 7.17 | 275601 |
| 1729546140 | 7.13 | -0.15 | -2.06 | 7.23 | 7.23 | 7.13 | 138659 |
| 1729287000 | 7.28 | 0.38 | 5.51 | 7.26 | 7.29 | 7.19 | 231853 |
| 1729200540 | 6.9 | -0.22 | -3.09 | 7.04 | 7.05 | 6.88 | 431036 |
| 1729114140 | 7.12 | 0.12 | 1.71 | 7.09 | 7.16 | 7.08 | 167384 |
| 1729027740 | 7 | -0.35 | -4.76 | 7.15 | 7.15 | 6.96 | 987336 |
| 1728941340 | 7.35 | -0.15 | -2.00 | 7.3 | 7.45 | 7.22 | 533767 |
| 1728682200 | 7.5 | 0.11 | 1.49 | 7.3 | 7.55 | 7.23 | 568777 |
| 1728595740 | 7.39 | -0.01 | -0.14 | 7.4 | 7.49 | 7.3 | 932897 |
| 1728509400 | 7.4 | -0.05 | -0.67 | 7.23 | 7.41 | 7.12 | 387283 |
| 1728422940 | 7.45 | -0.9 | -10.78 | 7.49 | 7.51 | 7.27 | 950283 |
| 1728336600 | 8.35 | 0.5 | 6.37 | 7.99 | 8.35 | 7.99 | 1228718 |
| 1728077400 | 7.85 | 0.16 | 2.08 | 7.86 | 7.95 | 7.79 | 527133 |
| 1727991000 | 7.69 | -0.09 | -1.16 | 7.59 | 7.7 | 7.42 | 216104 |
