Hot Features
프리미엄
Xp Credito Agicola Investment Fund (XPCA11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 8.26161790017 | 5.81 | 6.32 | 5.75 | 237508 | 6.03394156 | FU |
| 4 | -0.38 | -5.69715142429 | 6.67 | 6.81 | 5.6 | 321070 | 6.05687373 | FU |
| 12 | -2.44 | -27.9495990836 | 8.73 | 8.82 | 5.6 | 240360 | 6.99010513 | FU |
| 26 | -2.11 | -25.119047619 | 8.4 | 8.96 | 5.6 | 196685 | 7.54093285 | FU |
| 52 | -3.19 | -33.6497890295 | 9.48 | 9.58 | 5.6 | 184885 | 8.20554461 | FU |
| 156 | -2.81 | -30.8791208791 | 9.1 | 11.55 | 5.6 | 151674 | 9.13739798 | FU |
| 260 | -4.71 | -42.8181818182 | 11 | 11.55 | 5.6 | 151060 | 9.13853936 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 6.29 | 0.25 | 4.14 | 6.04 | 6.32 | 6.0199999 | 276333 |
| 1732570140 | 6.04 | 0.09 | 1.51 | 5.95 | 6.11 | 5.9 | 231816 |
| 1732310940 | 5.95 | 0.18 | 3.12 | 5.7699999 | 6.04 | 5.75 | 247051 |
| 1732224600 | 5.7699999 | -0.04 | -0.69 | 5.8099999 | 5.83 | 5.75 | 194831 |
| 1732051800 | 5.8099999 | 0.02 | 0.35 | 5.8 | 5.84 | 5.7699999 | 150861 |
| 1731965340 | 5.79 | 0.02 | 0.35 | 5.7699999 | 5.83 | 5.74 | 227767 |
| 1731619800 | 5.7699999 | 0.06 | 1.05 | 5.7 | 5.8099999 | 5.7 | 283611 |
| 1731533400 | 5.71 | -0.06 | -1.04 | 5.7699999 | 5.8 | 5.69 | 248965 |
| 1731446940 | 5.7699999 | -0.09 | -1.54 | 5.86 | 5.86 | 5.7699999 | 225755 |
| 1731360540 | 5.86 | -0.1 | -1.68 | 5.96 | 6.03 | 5.82 | 465830 |
| 1731101400 | 5.96 | -0.04 | -0.67 | 6.0199999 | 6.03 | 5.95 | 234296 |
| 1731014940 | 6 | -0.03 | -0.50 | 6.03 | 6.07 | 5.96 | 294889 |
| 1730928600 | 6.03 | -0.04 | -0.66 | 6.1 | 6.1 | 5.99 | 251740 |
| 1730842200 | 6.07 | 0.09 | 1.51 | 6 | 6.18 | 5.96 | 400165 |
| 1730755800 | 5.98 | -0.35 | -5.53 | 6.24 | 6.2699999 | 5.95 | 536320 |
| 1730496600 | 6.33 | -0.14 | -2.16 | 5.96 | 6.4 | 5.6 | 888208 |
| 1730410200 | 6.47 | -0.07 | -1.07 | 6.49 | 6.6 | 6.39 | 232960 |
| 1730323800 | 6.54 | -0.12 | -1.80 | 6.67 | 6.81 | 6.47 | 387855 |
| 1730237340 | 6.66 | 0 | 0.00 | 6.7 | 6.73 | 6.63 | 165366 |
| 1730151000 | 6.66 | -0.04 | -0.60 | 6.6 | 6.74 | 6.59 | 241931 |
| 1729891800 | 6.7 | -0.08 | -1.18 | 6.76 | 6.76 | 6.59 | 333453 |
| 1729805400 | 6.78 | -0.24 | -3.42 | 7 | 7 | 6.65 | 328581 |
| 1729719000 | 7.02 | -0.09 | -1.27 | 7.1 | 7.13 | 7 | 188494 |
| 1729632600 | 7.11 | -0.01 | -0.14 | 7.12 | 7.16 | 7.05 | 149181 |
| 1729546140 | 7.12 | -0.07 | -0.97 | 7.15 | 7.26 | 7.1 | 179991 |
| 1729287000 | 7.19 | -0.07 | -0.96 | 7.26 | 7.29 | 7.15 | 112225 |
| 1729200540 | 7.26 | 0.09 | 1.26 | 7.19 | 7.33 | 7.16 | 116162 |
| 1729114140 | 7.17 | -0.02 | -0.28 | 7.25 | 7.25 | 7.15 | 134599 |
| 1729027740 | 7.19 | 0 | 0.00 | 7.18 | 7.23 | 7.15 | 139557 |
| 1728941340 | 7.19 | -0.01 | -0.14 | 7.22 | 7.23 | 7.16 | 176875 |
| 1728682200 | 7.2 | -0.09 | -1.23 | 7.28 | 7.35 | 7.12 | 186046 |
| 1728595740 | 7.29 | -0.02 | -0.27 | 7.35 | 7.38 | 7.29 | 127847 |
| 1728509400 | 7.31 | -0.03 | -0.41 | 7.34 | 7.37 | 7.29 | 101183 |
| 1728422940 | 7.34 | -0.02 | -0.27 | 7.4 | 7.48 | 7.32 | 112448 |
| 1728336600 | 7.36 | -0.14 | -1.87 | 7.52 | 7.53 | 7.29 | 255571 |
| 1728077400 | 7.5 | -0.04 | -0.53 | 7.5 | 7.55 | 7.41 | 132368 |
| 1727991000 | 7.54 | -0.03 | -0.40 | 7.55 | 7.63 | 7.5 | 95210 |
| 1727904540 | 7.57 | 0.06 | 0.80 | 7.51 | 7.64 | 7.5 | 170493 |
| 1727818200 | 7.51 | -0.41 | -5.18 | 7.65 | 7.7 | 7.26 | 348087 |
| 1727731800 | 7.92 | -0.01 | -0.13 | 7.86 | 7.96 | 7.86 | 117951 |
| 1727472600 | 7.93 | 0.07 | 0.89 | 7.86 | 7.97 | 7.83 | 157361 |
| 1727386140 | 7.86 | 0.02 | 0.26 | 7.87 | 7.94 | 7.76 | 174833 |
| 1727299740 | 7.84 | -0.06 | -0.76 | 7.9 | 7.99 | 7.82 | 238904 |
| 1727213400 | 7.9 | 0.09 | 1.15 | 7.81 | 7.96 | 7.8 | 219674 |
| 1727127000 | 7.81 | 0.2 | 2.63 | 7.62 | 7.81 | 7.42 | 404808 |
| 1726867800 | 7.61 | -0.38 | -4.76 | 7.99 | 8 | 7.58 | 830975 |
| 1726781400 | 7.99 | -0.53 | -6.22 | 8.14 | 8.18 | 7.96 | 834934 |
| 1726695000 | 8.52 | -0.24 | -2.74 | 8.76 | 8.7899999 | 8.52 | 173279 |
| 1726608600 | 8.76 | 0.03 | 0.34 | 8.75 | 8.78 | 8.74 | 93519 |
| 1726522200 | 8.73 | -0.06 | -0.68 | 8.7899999 | 8.7899999 | 8.73 | 122353 |
| 1726263000 | 8.7899999 | 0.11 | 1.27 | 8.72 | 8.7899999 | 8.7 | 150137 |
| 1726176540 | 8.68 | -0.01 | -0.12 | 8.74 | 8.75 | 8.68 | 103950 |
| 1726090140 | 8.69 | -0.02 | -0.23 | 8.71 | 8.77 | 8.69 | 112147 |
| 1726003740 | 8.71 | -0.01 | -0.11 | 8.72 | 8.82 | 8.69 | 119162 |
| 1725917400 | 8.72 | -0.01 | -0.11 | 8.73 | 8.73 | 8.66 | 113209 |
| 1725658200 | 8.73 | 0.02 | 0.23 | 8.7 | 8.73 | 8.64 | 130399 |
| 1725571800 | 8.71 | 0.01 | 0.11 | 8.72 | 8.73 | 8.68 | 113276 |
| 1725485400 | 8.7 | -0.02 | -0.23 | 8.73 | 8.75 | 8.66 | 155067 |
| 1725399000 | 8.72 | -0.02 | -0.23 | 8.78 | 8.78 | 8.7 | 128400 |
| 1725312600 | 8.74 | -0.19 | -2.13 | 8.82 | 8.83 | 8.7 | 175911 |
| 1725053400 | 8.93 | 0.02 | 0.22 | 8.92 | 8.96 | 8.8699999 | 200302 |
| 1724967000 | 8.91 | 0.01 | 0.11 | 8.9 | 8.95 | 8.8699999 | 130526 |
| 1724880600 | 8.9 | 0.07 | 0.79 | 8.83 | 8.95 | 8.81 | 262254 |
| 1724794140 | 8.83 | 0.04 | 0.46 | 8.81 | 8.84 | 8.7899999 | 150320 |
