Hot Features
프리미엄
Brazilian Real vs Indonesian Rupiah (BRLIDR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.0972 | -0.76855296295 | 2745.0548 | 2762.4799 | 2708.4671 | 0 | 0 | FX |
| 4 | -13.6892 | -0.500035285779 | 2737.6468 | 2802.8115 | 2550.0053 | 0 | 0 | FX |
| 12 | -29.9413 | -1.08723308615 | 2753.8989 | 2903.864 | 2550.0053 | 0 | 0 | FX |
| 26 | -398.8584 | -12.7723951715 | 3122.816 | 3140.9201 | 2550.0053 | 0 | 0 | FX |
| 52 | -447.2094 | -14.1023604244 | 3171.167 | 3280.0478 | 2550.0053 | 0 | 0 | FX |
| 156 | 155.6883 | 6.06199279803 | 2568.2693 | 3339.6761 | 2477.0369 | 0 | 0 | FX |
| 260 | -604.0005 | -18.1492819877 | 3327.9581 | 3479.9982 | 252.00608 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 2743.6284 | 2.57 | 0.09 | 2741.6338 | 2748.8353 | 2725.8966 | 0 |
| 1732579020 | 2741.0549 | -5.81 | -0.21 | 2748.9181 | 2747.2353 | 2708.4671 | 0 |
| 1732492620 | 2746.8625 | 0 | 0.00 | 2746.8625 | 2746.8625 | 2746.8625 | 0 |
| 1732406220 | 2746.8625 | 0 | 0.00 | 2746.8625 | 2746.8625 | 2746.8625 | 0 |
| 1732319820 | 2746.8625 | 8.8 | 0.32 | 2737.8696 | 2754.8455 | 2723.4144 | 0 |
| 1732233420 | 2738.0578 | -23.18 | -0.84 | 2760.4697 | 2761.6355 | 2722.4141 | 0 |
| 1732147020 | 2761.2348 | 16.34 | 0.60 | 2745.0548 | 2762.4799 | 2741.3628 | 0 |
| 1732060620 | 2744.8984 | -11.47 | -0.42 | 2756.0761 | 2763.2948 | 2728.7221 | 0 |
| 1731974220 | 2756.3638 | 13.91 | 0.51 | 2735.1297 | 2762.8811 | 2715.1296 | 0 |
| 1731887820 | 2742.4515 | 0 | 0.00 | 2742.4515 | 2742.4515 | 2742.4515 | 0 |
| 1731801420 | 2742.4515 | 0 | 0.00 | 2742.4515 | 2742.4515 | 2742.4515 | 0 |
| 1731715020 | 2742.4515 | -18.44 | -0.67 | 2760.2921 | 2757.3888 | 2723.0102 | 0 |
| 1731628620 | 2760.8898 | 28.84 | 1.06 | 2732.9159 | 2764.3371 | 2713.0312 | 0 |
| 1731542220 | 2732.0454 | -19.83 | -0.72 | 2753.5771 | 2802.8114 | 2716.5107 | 0 |
| 1731455820 | 2751.8735 | 13.08 | 0.48 | 2739.8634 | 2754.1707 | 2723.5622 | 0 |
| 1731369420 | 2738.7901 | 9.93 | 0.36 | 2730.4884 | 2741.7248 | 2703.7043 | 0 |
| 1731283020 | 2728.8631 | 0 | 0.00 | 2728.8631 | 2728.8631 | 2728.8631 | 0 |
| 1731196620 | 2728.8631 | 0 | 0.00 | 2728.8631 | 2728.8631 | 2728.8631 | 0 |
| 1731110220 | 2728.8631 | -5.58 | -0.20 | 2735.9244 | 2758.4959 | 2703.7133 | 0 |
| 1731023820 | 2734.4436 | 182.48 | 7.15 | 2786.9819 | 2781.1824 | 2722.451 | 0 |
| 1730937420 | 2551.9589 | -185.71 | -6.78 | 2737.6203 | 2701.649 | 2550.0052 | 0 |
| 1730851020 | 2737.668 | 9.99 | 0.37 | 2727.6376 | 2747.7654 | 2714.2831 | 0 |
| 1730764620 | 2727.6808 | 27.54 | 1.02 | 2780.282 | 2771.6551 | 2710.3171 | 0 |
| 1730678220 | 2700.1379 | 0 | 0.00 | 2700.1379 | 2700.1379 | 2700.1379 | 0 |
| 1730591820 | 2700.1379 | 0 | 0.00 | 2700.1379 | 2700.1379 | 2700.1379 | 0 |
| 1730505420 | 2700.1379 | -15.08 | -0.56 | 2715.2638 | 2732.261 | 2693.7607 | 0 |
| 1730419020 | 2715.2169 | -9.29 | -0.34 | 2724.5046 | 2731.8296 | 2708.982 | 0 |
| 1730332620 | 2724.5046 | -13.24 | -0.48 | 2737.6468 | 2733.2633 | 2707.4359 | 0 |
| 1730246220 | 2737.7419 | -19.04 | -0.69 | 2758.023 | 2766.8134 | 2730.0424 | 0 |
| 1730159820 | 2756.7826 | 3.72 | 0.14 | 2753.0648 | 2766.5744 | 2749.5756 | 0 |
| 1730073420 | 2753.0648 | 0 | 0.00 | 2753.0648 | 2753.0648 | 2753.0648 | 0 |
| 1729986960 | 2753.0648 | 0 | 0.00 | 2753.0648 | 2753.0648 | 2753.0648 | 0 |
| 1729900620 | 2753.0648 | -6.9 | -0.25 | 2760.0656 | 2773.4822 | 2744.6145 | 0 |
| 1729814220 | 2759.9681 | 4.44 | 0.16 | 2754.9271 | 2761.614 | 2724.0363 | 0 |
| 1729727820 | 2755.5294 | 14.57 | 0.53 | 2740.0365 | 2756.0276 | 2731.1979 | 0 |
| 1729641420 | 2740.959 | 5.62 | 0.21 | 2734.9901 | 2740.9967 | 2716.3718 | 0 |
| 1729555020 | 2735.3416 | -9.12 | -0.33 | 2746.4815 | 2755.1087 | 2701.4925 | 0 |
| 1729468620 | 2744.462 | 27.17 | 1.00 | 2744.8904 | 2746.4815 | 2717.2901 | 0 |
| 1729382220 | 2717.2901 | 0 | 0.00 | 2717.2901 | 2717.2901 | 2717.2901 | 0 |
| 1729295820 | 2717.2901 | -28.89 | -1.05 | 2747.4218 | 2752.2293 | 2712.0252 | 0 |
| 1729209420 | 2746.1836 | -3.56 | -0.13 | 2749.8015 | 2747.9843 | 2726.889 | 0 |
| 1729123020 | 2749.7398 | -7.07 | -0.26 | 2756.8055 | 2762.0436 | 2728.6518 | 0 |
| 1729036620 | 2756.8055 | -27.21 | -0.98 | 2784.032 | 2789.137 | 2743.2447 | 0 |
| 1728950220 | 2784.0141 | 8.52 | 0.31 | 2775.498 | 2798.2393 | 2759.9447 | 0 |
| 1728863820 | 2775.498 | 0.05 | 0.00 | 2774.7776 | 2775.498 | 2773.4662 | 0 |
| 1728777420 | 2775.4454 | 0 | 0.00 | 2775.4454 | 2775.4454 | 2775.4454 | 0 |
| 1728691020 | 2775.4454 | -33.58 | -1.20 | 2809.8581 | 2804.3661 | 2758.6922 | 0 |
| 1728604620 | 2809.0204 | 2.91 | 0.10 | 2806.1133 | 2821.0542 | 2794.891 | 0 |
| 1728518220 | 2806.1133 | -29.9 | -1.05 | 2834.4532 | 2828.3984 | 2795.7114 | 0 |
| 1728431820 | 2836.0145 | -30.04 | -1.05 | 2866.2153 | 2855.214 | 2826.5708 | 0 |
| 1728345420 | 2866.0589 | -7.15 | -0.25 | 2871.1536 | 2903.864 | 2859.8497 | 0 |
| 1728259020 | 2873.2103 | 2.06 | 0.07 | 2873.2103 | 2873.2103 | 2871.1536 | 0 |
| 1728172620 | 2871.1536 | 0 | 0.00 | 2871.1536 | 2871.1536 | 2871.1536 | 0 |
| 1728086220 | 2871.1536 | 46.21 | 1.64 | 2825.8285 | 2881.1882 | 2822.9121 | 0 |
| 1727999820 | 2824.9479 | 8.42 | 0.30 | 2812.4035 | 2845.0215 | 2789.7111 | 0 |
| 1727913420 | 2816.5312 | 0.02 | 0.00 | 2815.9063 | 2826.9244 | 2796.2298 | 0 |
| 1727827020 | 2816.5146 | 26.61 | 0.95 | 2789.9174 | 2818.2046 | 2777.2437 | 0 |
| 1727740620 | 2789.9082 | 7.16 | 0.26 | 2783.0423 | 2806.9669 | 2771.2396 | 0 |
| 1727654220 | 2782.7489 | -0.3 | -0.01 | 2783.452 | 2783.452 | 2782.7489 | 0 |
| 1727567760 | 2783.0508 | 0 | 0.00 | 2783.0508 | 2783.0508 | 2783.0508 | 0 |
| 1727481360 | 2783.0508 | 0.14 | 0.01 | 2782.9061 | 2805.5161 | 2754.2507 | 0 |
| 1727395020 | 2782.9061 | 4.29 | 0.15 | 2779.7665 | 2794.5485 | 2756.1221 | 0 |
| 1727308620 | 2778.614 | 1.27 | 0.05 | 2777.4536 | 2783.6498 | 2750.4656 | 0 |
| 1727222220 | 2777.3426 | 33.08 | 1.21 | 2744.2122 | 2789.4264 | 2735.2162 | 0 |
| 1727135820 | 2744.2664 | -8.13 | -0.30 | 2754.4159 | 2805.2274 | 2712.0077 | 0 |
| 1727049420 | 2752.3965 | 1.3 | 0.05 | 2751.0921 | 2752.3965 | 2750.3772 | 0 |
| 1726963020 | 2751.0921 | 0 | 0.00 | 2751.0921 | 2751.0921 | 2751.0921 | 0 |
| 1726876620 | 2751.0921 | -50.94 | -1.82 | 2802.0846 | 2799.3844 | 2742.3748 | 0 |
| 1726790220 | 2802.033 | -2.74 | -0.10 | 2805.6808 | 2815.0189 | 2770.8745 | 0 |
| 1726703820 | 2804.7688 | 4.94 | 0.18 | 2803.1532 | 2811.8611 | 2780.5538 | 0 |
| 1726617420 | 2799.8249 | 3.82 | 0.14 | 2796.0184 | 2804.3757 | 2753.1325 | 0 |
| 1726531020 | 2796.0002 | 63.46 | 2.32 | 2732.9466 | 2797.4325 | 2723.7985 | 0 |
| 1726444620 | 2732.5369 | -36.55 | -1.32 | 2732.9466 | 2769.083 | 2732.5369 | 0 |
| 1726358220 | 2769.083 | 0 | 0.00 | 2769.083 | 2769.083 | 2769.083 | 0 |
| 1726271820 | 2769.083 | 25.88 | 0.94 | 2743.2381 | 2779.1787 | 2729.2853 | 0 |
| 1726185420 | 2743.2026 | 18.86 | 0.69 | 2724.3997 | 2744.7973 | 2717.5868 | 0 |
| 1726099020 | 2724.338 | -11.03 | -0.40 | 2735.5236 | 2751.0434 | 2715.6018 | 0 |
| 1726012620 | 2735.3717 | -35.95 | -1.30 | 2771.2503 | 2774.8775 | 2725.5258 | 0 |
| 1725926220 | 2771.3219 | 17.91 | 0.65 | 2753.0769 | 2773.8218 | 2742.4245 | 0 |
| 1725839820 | 2753.4082 | -7.12 | -0.26 | 2763.628 | 2763.628 | 2753.4082 | 0 |
| 1725753420 | 2760.5281 | 0 | 0.00 | 2760.5281 | 2760.5281 | 2760.5281 | 0 |
| 1725667020 | 2760.5281 | -9.09 | -0.33 | 2769.6313 | 2790.2483 | 2750.861 | 0 |
| 1725580620 | 2769.6175 | 30.48 | 1.11 | 2738.7702 | 2771.0949 | 2727.6583 | 0 |
| 1725494220 | 2739.1335 | -14.73 | -0.53 | 2753.8989 | 2757.9722 | 2732.6149 | 0 |
| 1725407820 | 2753.859 | -15.75 | -0.57 | 2769.6115 | 2788.3136 | 2741.4146 | 0 |
| 1725321420 | 2769.6115 | 0.83 | 0.03 | 2767.4714 | 2776.2936 | 2749.0064 | 0 |
| 1725235020 | 2768.7823 | 0 | 0.00 | 2768.7823 | 2768.7823 | 2768.7823 | 0 |
| 1725148620 | 2768.7823 | 0 | 0.00 | 2768.7823 | 2768.7823 | 2768.7823 | 0 |
| 1725062220 | 2768.7823 | 21.4 | 0.78 | 2747.4285 | 2779.8446 | 2723.4627 | 0 |
| 1724975820 | 2747.3797 | -29.28 | -1.05 | 2776.7093 | 2808.6801 | 2709.9989 | 0 |
| 1724889420 | 2776.6594 | -33.18 | -1.18 | 2809.8431 | 2813.9735 | 2770.7988 | 0 |
| 1724803020 | 2809.8431 | -6.55 | -0.23 | 2816.4735 | 2838.1841 | 2801.4758 | 0 |
