Hot Features
프리미엄
United Arab Emirates Dirham vs Swedish Krona (AEDSEK)
FX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0058349 | 0.196493598358 | 2.9695115 | 3.0423449 | 2.9723726 | 0 | 0 | FX |
| 4 | 0.0793998 | 2.74175635697 | 2.8959466 | 3.0423449 | 2.8909093 | 0 | 0 | FX |
| 12 | 0.1714633 | 6.11520858341 | 2.8038831 | 3.0423449 | 2.7344508 | 0 | 0 | FX |
| 26 | 0.0674984 | 2.32124925374 | 2.907848 | 3.0423449 | 2.7344508 | 0 | 0 | FX |
| 52 | 0.1175026 | 4.11158230551 | 2.8578438 | 3.0423449 | 2.6982139 | 0 | 0 | FX |
| 156 | 0.4813586 | 19.3007600117 | 2.4939878 | 3.1614181 | 2.4237253 | 0 | 0 | FX |
| 260 | 0.3644196 | 13.9574805391 | 2.6109268 | 3.1614181 | 2.0243191 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2.9918268 | -0.01 | -0.44 | 3.0080782 | 3.0028087 | 2.9753834 | 0 |
| 1732579020 | 3.0049455 | -0 | -0.00 | 3.0050586 | 3.007497 | 2.9744218 | 0 |
| 1732492620 | 3.0050815 | 0 | 0.00 | 3.0050815 | 3.0050815 | 3.0050815 | 0 |
| 1732406220 | 3.0050815 | 0 | 0.00 | 3.0050815 | 3.0050815 | 3.0050815 | 0 |
| 1732319820 | 3.0050815 | -0.01 | -0.22 | 3.012666 | 3.0423448 | 3.0037127 | 0 |
| 1732233420 | 3.0115949 | 0.01 | 0.31 | 3.0025055 | 3.0192382 | 2.9945562 | 0 |
| 1732147020 | 3.0022989 | 0.03 | 1.07 | 2.9695115 | 3.0108033 | 2.9723726 | 0 |
| 1732060620 | 2.970475 | 0 | 0.00 | 2.9707549 | 2.9925088 | 2.9693791 | 0 |
| 1731974220 | 2.9703982 | -0.03 | -0.87 | 2.9779899 | 2.9992465 | 2.968019 | 0 |
| 1731887820 | 2.9965889 | 0 | 0.00 | 2.9965889 | 2.9965889 | 2.9965889 | 0 |
| 1731801420 | 2.9965889 | 0.01 | 0.20 | 2.985309 | 2.9965889 | 2.9965889 | 0 |
| 1731715020 | 2.9906433 | 0.01 | 0.24 | 2.9962494 | 3.0001641 | 2.9806463 | 0 |
| 1731628620 | 2.9835723 | -0.01 | -0.26 | 2.990748 | 3.0106521 | 2.9835723 | 0 |
| 1731542220 | 2.9913158 | 0.02 | 0.78 | 2.9703131 | 2.9929011 | 2.9594999 | 0 |
| 1731455820 | 2.9682694 | 0.01 | 0.48 | 2.9506384 | 2.9779453 | 2.9557836 | 0 |
| 1731369420 | 2.9542302 | 0.03 | 1.15 | 2.9301868 | 2.9672622 | 2.9301868 | 0 |
| 1731283020 | 2.9205414 | -0.02 | -0.83 | 2.9205414 | 2.9205414 | 2.9205414 | 0 |
| 1731196620 | 2.9449296 | 0 | 0.00 | 2.9449296 | 2.9449296 | 2.9449296 | 0 |
| 1731110220 | 2.9449296 | 0.04 | 1.22 | 2.9100167 | 2.9590945 | 2.9152809 | 0 |
| 1731023820 | 2.9095401 | -0.05 | -1.53 | 2.9551937 | 2.9507111 | 2.9073666 | 0 |
| 1730937420 | 2.9547439 | 0.04 | 1.41 | 2.9175412 | 2.973662 | 2.9439542 | 0 |
| 1730851020 | 2.9137018 | -0.01 | -0.21 | 2.9201143 | 2.9215879 | 2.9088155 | 0 |
| 1730764620 | 2.9197137 | 0.01 | 0.20 | 2.9120525 | 2.9210254 | 2.9033621 | 0 |
| 1730678220 | 2.9138056 | 0 | 0.00 | 2.9138056 | 2.9138056 | 2.9138056 | 0 |
| 1730591820 | 2.9138056 | -0.01 | -0.42 | 2.9138056 | 2.9262286 | 2.9138056 | 0 |
| 1730505420 | 2.9262285 | 0.03 | 0.94 | 2.9003714 | 2.9270966 | 2.9011024 | 0 |
| 1730419020 | 2.898873 | -0.01 | -0.29 | 2.9071601 | 2.9176207 | 2.8980674 | 0 |
| 1730332620 | 2.9072344 | 0.01 | 0.37 | 2.8959466 | 2.9141613 | 2.8909093 | 0 |
| 1730246220 | 2.8964981 | -0 | -0.10 | 2.8987626 | 2.9120541 | 2.8925035 | 0 |
| 1730159820 | 2.8994875 | 0.01 | 0.26 | 2.891771 | 2.9013931 | 2.8837856 | 0 |
| 1730073420 | 2.89209 | 0 | 0.00 | 2.89209 | 2.89209 | 2.89209 | 0 |
| 1729986960 | 2.89209 | 0 | 0.00 | 2.89209 | 2.89209 | 2.89209 | 0 |
| 1729900620 | 2.89209 | 0.02 | 0.59 | 2.8772735 | 2.893014 | 2.8753156 | 0 |
| 1729814220 | 2.8750382 | -0.02 | -0.52 | 2.887359 | 2.8877643 | 2.8733857 | 0 |
| 1729727820 | 2.8900471 | 0.02 | 0.66 | 2.8719708 | 2.8904203 | 2.8707462 | 0 |
| 1729641420 | 2.8710705 | -0 | -0.17 | 2.8768514 | 2.8762367 | 2.8653126 | 0 |
| 1729555020 | 2.8759482 | 0.01 | 0.33 | 2.8724447 | 2.8769306 | 2.8639017 | 0 |
| 1729468620 | 2.8665666 | 0 | 0.00 | 2.8665666 | 2.8665666 | 2.8665666 | 0 |
| 1729382220 | 2.8665666 | 0 | 0.05 | 2.8665666 | 2.8665666 | 2.859506 | 0 |
| 1729295820 | 2.8650777 | -0.01 | -0.25 | 2.8686615 | 2.8690541 | 2.8603827 | 0 |
| 1729209420 | 2.8722505 | 0.01 | 0.37 | 2.8607662 | 2.8722505 | 2.8598355 | 0 |
| 1729123020 | 2.861594 | 0.02 | 0.86 | 2.8366102 | 2.863277 | 2.8341323 | 0 |
| 1729036620 | 2.8372941 | -0 | -0.04 | 2.8403381 | 2.8437562 | 2.8188463 | 0 |
| 1728950220 | 2.8382941 | 0.01 | 0.32 | 2.8261634 | 2.8424198 | 2.8246786 | 0 |
| 1728863820 | 2.8291523 | 0.01 | 0.18 | 2.8291523 | 2.8291523 | 2.8291523 | 0 |
| 1728777420 | 2.8239317 | 0 | 0.00 | 2.8239317 | 2.8239317 | 2.8239317 | 0 |
| 1728691020 | 2.8239317 | -0 | -0.17 | 2.8292151 | 2.8356894 | 2.8196483 | 0 |
| 1728604620 | 2.8287653 | -0 | -0.03 | 2.8304193 | 2.8380616 | 2.8240721 | 0 |
| 1728518220 | 2.8295123 | 0.02 | 0.64 | 2.8123832 | 2.8316379 | 2.812542 | 0 |
| 1728431820 | 2.8115189 | -0.01 | -0.27 | 2.8176673 | 2.823325 | 2.8115189 | 0 |
| 1728345420 | 2.8191616 | 0.01 | 0.27 | 2.8111536 | 2.8254156 | 2.8111536 | 0 |
| 1728259020 | 2.8117103 | 0 | 0.00 | 2.8117103 | 2.8117103 | 2.8117103 | 0 |
| 1728172620 | 2.8117103 | -0.01 | -0.40 | 2.8097397 | 2.8228738 | 2.799071 | 0 |
| 1728086220 | 2.8228738 | 0.02 | 0.64 | 2.8043177 | 2.8308378 | 2.7978723 | 0 |
| 1727999820 | 2.8050548 | 0.01 | 0.37 | 2.7959402 | 2.8114932 | 2.7983288 | 0 |
| 1727913420 | 2.7946011 | -0 | -0.10 | 2.7970443 | 2.8003276 | 2.7885135 | 0 |
| 1727827020 | 2.7974078 | 0.03 | 1.14 | 2.7669651 | 2.8043285 | 2.762684 | 0 |
| 1727740620 | 2.7659656 | 0.02 | 0.62 | 2.7478668 | 2.7707079 | 2.7444211 | 0 |
| 1727654220 | 2.748958 | 0 | 0.00 | 2.748958 | 2.748958 | 2.748958 | 0 |
| 1727567760 | 2.748958 | 0 | 0.00 | 2.748958 | 2.748958 | 2.748958 | 0 |
| 1727481360 | 2.748958 | -0.01 | -0.20 | 2.7566083 | 2.7668332 | 2.7344508 | 0 |
| 1727395020 | 2.7544407 | -0.02 | -0.70 | 2.7718925 | 2.7703373 | 2.7488756 | 0 |
| 1727308620 | 2.7738299 | 0.03 | 0.98 | 2.7441108 | 2.7759396 | 2.7447204 | 0 |
| 1727222220 | 2.7469134 | -0.03 | -1.08 | 2.7770756 | 2.7757265 | 2.7455957 | 0 |
| 1727135820 | 2.7769539 | 0 | 0.00 | 2.7698532 | 2.789197 | 2.7675386 | 0 |
| 1727049420 | 2.7769387 | -0 | -0.08 | 2.7790904 | 2.7769387 | 2.7769387 | 0 |
| 1726963020 | 2.7790904 | 0.01 | 0.37 | 2.7790904 | 2.7790904 | 2.7707673 | 0 |
| 1726876620 | 2.768744 | 0 | 0.06 | 2.7678742 | 2.7847893 | 2.7608463 | 0 |
| 1726790220 | 2.7669462 | -0.01 | -0.44 | 2.7794855 | 2.7804433 | 2.7546674 | 0 |
| 1726703820 | 2.7792634 | 0.01 | 0.25 | 2.7720444 | 2.7828395 | 2.7487985 | 0 |
| 1726617420 | 2.7722932 | -0 | -0.01 | 2.771642 | 2.7784781 | 2.7647803 | 0 |
| 1726531020 | 2.7726626 | -0.01 | -0.51 | 2.7823188 | 2.7823188 | 2.7688329 | 0 |
| 1726444620 | 2.786812 | 0 | 0.07 | 2.7934198 | 2.7934198 | 2.786812 | 0 |
| 1726358220 | 2.7849197 | 0 | 0.00 | 2.7849197 | 2.7849197 | 2.7849197 | 0 |
| 1726271820 | 2.7849197 | -0.01 | -0.53 | 2.7995735 | 2.7967128 | 2.7772611 | 0 |
| 1726185420 | 2.79977 | -0.03 | -1.03 | 2.8281909 | 2.8300735 | 2.79977 | 0 |
| 1726099020 | 2.8289539 | 0 | 0.17 | 2.8250041 | 2.8353274 | 2.812789 | 0 |
| 1726012620 | 2.8241815 | -0 | -0.08 | 2.8277399 | 2.8313505 | 2.8178959 | 0 |
| 1725926220 | 2.8263277 | 0.04 | 1.36 | 2.8026986 | 2.8271413 | 2.8026986 | 0 |
| 1725839820 | 2.7883266 | -0 | -0.15 | 2.7883266 | 2.7923778 | 2.7883266 | 0 |
| 1725753420 | 2.7923778 | -0.01 | -0.48 | 2.8007355 | 2.8058375 | 2.7883266 | 0 |
| 1725667020 | 2.8058375 | 0.01 | 0.53 | 2.7914788 | 2.8066314 | 2.7744143 | 0 |
| 1725580620 | 2.7909938 | -0.01 | -0.21 | 2.7980071 | 2.8020469 | 2.7880021 | 0 |
| 1725494220 | 2.7968281 | -0.01 | -0.26 | 2.8038831 | 2.814155 | 2.7916251 | 0 |
| 1725407820 | 2.8042039 | 0.01 | 0.46 | 2.7896396 | 2.811287 | 2.7950689 | 0 |
| 1725321420 | 2.7912863 | -0.01 | -0.18 | 2.789599 | 2.7968719 | 2.7866366 | 0 |
| 1725235020 | 2.7963936 | 0 | 0.00 | 2.7963936 | 2.7963936 | 2.7963936 | 0 |
| 1725148620 | 2.7963936 | 0 | 0.00 | 2.7963936 | 2.7963936 | 2.7963936 | 0 |
| 1725062220 | 2.7963936 | 0.01 | 0.47 | 2.7838606 | 2.8026247 | 2.7806012 | 0 |
| 1724975820 | 2.7832123 | 0.01 | 0.25 | 2.7751037 | 2.7943124 | 2.7692176 | 0 |
| 1724889420 | 2.7761854 | 0.01 | 0.43 | 2.7639844 | 2.7815831 | 2.7670959 | 0 |
| 1724803020 | 2.7641868 | -0.02 | -0.60 | 2.7812255 | 2.7815124 | 2.759559 | 0 |
