Hot Features
프리미엄
Swiss Franc vs Israeli New Shekel (CHFILS)
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 | -0.0155794 | -0.39535299721 | 3.9406303 | 4.0363611 | 3.9159806 | 0 | 0 | FX |
| 4 | -0.0896922 | -2.234070718 | 4.0147431 | 4.0389177 | 3.8884753 | 0 | 0 | FX |
| 12 | -0.3567909 | -8.33265021608 | 4.2818418 | 4.2952208 | 3.8884753 | 0 | 0 | FX |
| 26 | -0.358454 | -8.36824069 | 4.2835049 | 4.5455084 | 3.8884753 | 0 | 0 | FX |
| 52 | -0.2918438 | -6.92082256643 | 4.2168947 | 4.5455084 | 3.8884753 | 0 | 0 | FX |
| 156 | 0.4984516 | 14.5465388965 | 3.4265993 | 4.5743599 | 3.3562346 | 0 | 0 | FX |
| 260 | 0.3459087 | 9.66456990728 | 3.5791422 | 4.5743599 | 3.2722796 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 3.9250509 | -0.01 | -0.25 | 3.9357941 | 3.9406856 | 3.9159806 | 0 |
| 1738281420 | 3.9348208 | -0.03 | -0.84 | 3.9682784 | 3.9823219 | 3.9327675 | 0 |
| 1738195020 | 3.9681471 | -0.04 | -1.04 | 4.0095883 | 4.013672 | 3.9552517 | 0 |
| 1738108620 | 4.0097214 | 0.02 | 0.53 | 3.9875529 | 4.0118954 | 3.978 | 0 |
| 1738022220 | 3.9884792 | 0.04 | 1.07 | 3.9406303 | 4.0363611 | 3.9387192 | 0 |
| 1737935820 | 3.946394 | 0 | 0.00 | 3.946394 | 3.946394 | 3.946394 | 0 |
| 1737849420 | 3.946394 | 0 | 0.00 | 3.946394 | 3.946394 | 3.946394 | 0 |
| 1737763020 | 3.946394 | 0 | 0.09 | 3.942848 | 3.9669626 | 3.9416544 | 0 |
| 1737676620 | 3.9429783 | 0.05 | 1.20 | 3.8964406 | 3.9492881 | 3.895495 | 0 |
| 1737590220 | 3.8963976 | -0.02 | -0.61 | 3.9213836 | 3.9279714 | 3.8914386 | 0 |
| 1737503820 | 3.920389 | -0.02 | -0.49 | 3.9402317 | 3.9407567 | 3.9132461 | 0 |
| 1737417420 | 3.9395795 | 0.04 | 1.13 | 3.8964698 | 3.9417762 | 3.9021027 | 0 |
| 1737331020 | 3.8953836 | 0 | 0.08 | 3.8923141 | 3.9029576 | 3.8923141 | 0 |
| 1737244620 | 3.8923141 | -0 | -0.08 | 3.8953528 | 3.8953528 | 3.8923141 | 0 |
| 1737158220 | 3.8953528 | -0.07 | -1.84 | 3.968152 | 3.9715435 | 3.8884753 | 0 |
| 1737071820 | 3.9682609 | 0.01 | 0.35 | 3.9547806 | 3.9831997 | 3.9513583 | 0 |
| 1736985420 | 3.9545205 | -0.02 | -0.44 | 3.972373 | 3.9983072 | 3.9462142 | 0 |
| 1736899020 | 3.972003 | -0.02 | -0.48 | 3.9902999 | 3.9916072 | 3.9549246 | 0 |
| 1736812620 | 3.9911496 | -0.03 | -0.69 | 4.0183557 | 4.0205706 | 3.9728423 | 0 |
| 1736726220 | 4.0186844 | -0 | -0.03 | 4.0200842 | 4.0230945 | 4.0152027 | 0 |
| 1736639820 | 4.0200842 | 0 | 0.00 | 4.0200842 | 4.0200842 | 4.0200842 | 0 |
| 1736553420 | 4.0200842 | 0 | 0.11 | 4.0161948 | 4.0327318 | 4.0033461 | 0 |
| 1736467020 | 4.0155343 | -0.01 | -0.20 | 4.0236767 | 4.0330002 | 4.0070002 | 0 |
| 1736380620 | 4.0235442 | 0.02 | 0.40 | 4.0072347 | 4.0369 | 3.9947708 | 0 |
| 1736294220 | 4.0075651 | -0 | -0.02 | 4.0084516 | 4.0238443 | 3.9854482 | 0 |
| 1736207820 | 4.0085623 | -0 | -0.07 | 4.0108904 | 4.0389177 | 4.0014616 | 0 |
| 1736121420 | 4.0114417 | -0 | -0.08 | 4.014743 | 4.0166758 | 4.0060893 | 0 |
| 1736035020 | 4.014743 | 0 | 0.00 | 4.014743 | 4.014743 | 4.0145815 | 0 |
| 1735948620 | 4.014743 | 0.01 | 0.18 | 4.0075325 | 4.0259482 | 3.9984403 | 0 |
| 1735862220 | 4.0075763 | -0 | -0.12 | 4.0122827 | 4.0403129 | 4.0003611 | 0 |
| 1735775820 | 4.012349 | -0.03 | -0.74 | 4.0192783 | 4.0214971 | 4.0121943 | 0 |
| 1735689420 | 4.0423935 | 0 | 0.00 | 4.0423935 | 4.0423935 | 4.0423935 | 0 |
| 1735603020 | 4.0423935 | -0.04 | -1.02 | 4.0839755 | 4.0872675 | 4.024661 | 0 |
| 1735516620 | 4.0838849 | 0 | 0.03 | 4.0826467 | 4.0879189 | 4.0803735 | 0 |
| 1735430220 | 4.0826467 | 0 | 0.00 | 4.0826467 | 4.0837833 | 4.0826467 | 0 |
| 1735343760 | 4.0826467 | 0.01 | 0.24 | 4.0727649 | 4.0984086 | 4.0651478 | 0 |
| 1735257420 | 4.0730594 | 0.01 | 0.36 | 4.0583621 | 4.0808135 | 4.047208 | 0 |
| 1735171020 | 4.0582719 | 0.01 | 0.17 | 4.0496613 | 4.1209923 | 4.0083177 | 0 |
| 1735084620 | 4.0514606 | -0.03 | -0.62 | 4.0770788 | 4.0870532 | 4.0462225 | 0 |
| 1734998220 | 4.0768973 | -0.01 | -0.31 | 4.0898056 | 4.0925261 | 4.0562018 | 0 |
| 1734911820 | 4.0895079 | 0 | 0.09 | 4.0859415 | 4.094115 | 4.0822024 | 0 |
| 1734825420 | 4.0859415 | -0 | -0.04 | 4.0874046 | 4.0874046 | 4.0859415 | 0 |
| 1734739020 | 4.0874046 | 0.03 | 0.72 | 4.0580516 | 4.113107 | 4.0483808 | 0 |
| 1734652620 | 4.0580516 | 0.08 | 2.02 | 3.9780944 | 4.0690079 | 3.9829539 | 0 |
| 1734566220 | 3.9776533 | -0.05 | -1.19 | 4.0258721 | 4.0381301 | 3.9754488 | 0 |
| 1734479820 | 4.0255789 | 0.01 | 0.30 | 4.0140108 | 4.030682 | 3.9993832 | 0 |
| 1734393420 | 4.0135169 | -0.02 | -0.58 | 4.0414367 | 4.0628721 | 4.0096646 | 0 |
| 1734307020 | 4.0369548 | 0 | 0.00 | 4.0369548 | 4.0369548 | 4.0369548 | 0 |
| 1734220620 | 4.0369548 | 0 | 0.00 | 4.0369548 | 4.0369548 | 4.0369548 | 0 |
| 1734134220 | 4.0369548 | 0.04 | 0.93 | 3.9999775 | 4.0395341 | 3.9951853 | 0 |
| 1734047820 | 3.9996637 | -0.05 | -1.33 | 4.0542743 | 4.0548171 | 3.9966844 | 0 |
| 1733961420 | 4.0537694 | -0.01 | -0.31 | 4.0663872 | 4.0710382 | 4.0399017 | 0 |
| 1733875020 | 4.0662259 | 0.01 | 0.25 | 4.0563053 | 4.0722785 | 4.0525269 | 0 |
| 1733788620 | 4.0562129 | -0.02 | -0.51 | 4.0773524 | 4.0719654 | 4.0337958 | 0 |
| 1733702220 | 4.0771668 | 0.02 | 0.53 | 4.0557185 | 4.0786986 | 4.0493542 | 0 |
| 1733615820 | 4.0557185 | 0 | 0.00 | 4.0557185 | 4.0557187 | 4.0546049 | 0 |
| 1733529420 | 4.0557185 | -0.04 | -0.99 | 4.0966787 | 4.1114239 | 4.0557185 | 0 |
| 1733443020 | 4.0963288 | 0.01 | 0.15 | 4.0904539 | 4.1018352 | 4.0697017 | 0 |
| 1733356620 | 4.0902456 | 0 | 0.04 | 4.088438 | 4.0977102 | 4.0570337 | 0 |
| 1733270220 | 4.088807 | -0.03 | -0.72 | 4.1179181 | 4.1146798 | 4.0872391 | 0 |
| 1733183820 | 4.1183129 | -0 | -0.08 | 4.122435 | 4.1239656 | 4.0926056 | 0 |
| 1733097420 | 4.1214772 | -0.01 | -0.16 | 4.1282214 | 4.1327423 | 4.1193349 | 0 |
| 1733011020 | 4.1282214 | 0 | 0.04 | 4.126763 | 4.1282214 | 4.126763 | 0 |
| 1732924620 | 4.126763 | -0.01 | -0.25 | 4.137491 | 4.1523872 | 4.114943 | 0 |
| 1732838220 | 4.1372799 | -0.01 | -0.28 | 4.1491751 | 4.1453459 | 4.1217584 | 0 |
| 1732751820 | 4.1489635 | 0.04 | 0.90 | 4.1134875 | 4.1599015 | 4.1093687 | 0 |
| 1732665420 | 4.1119096 | 0.01 | 0.28 | 4.0945342 | 4.1264528 | 4.0905936 | 0 |
| 1732579020 | 4.1005741 | -0.04 | -1.01 | 4.1563499 | 4.1619722 | 4.0978056 | 0 |
| 1732492620 | 4.1424647 | 0 | 0.00 | 4.1424647 | 4.1424647 | 4.1424647 | 0 |
| 1732406220 | 4.1424647 | 0 | 0.00 | 4.1424647 | 4.1424647 | 4.1424647 | 0 |
| 1732319820 | 4.1424647 | -0.05 | -1.09 | 4.1879313 | 4.202306 | 4.1355937 | 0 |
| 1732233420 | 4.1879077 | -0.04 | -0.96 | 4.2288987 | 4.2424535 | 4.1867981 | 0 |
| 1732147020 | 4.2285159 | -0.01 | -0.34 | 4.2427522 | 4.2391362 | 4.2126887 | 0 |
| 1732060620 | 4.2429446 | 0.01 | 0.22 | 4.2331193 | 4.2600783 | 4.2166214 | 0 |
| 1731974220 | 4.2335986 | 0.01 | 0.34 | 4.2196424 | 4.2348453 | 4.1996889 | 0 |
| 1731887820 | 4.2190963 | -0 | -0.08 | 4.2224801 | 4.2264682 | 4.2174353 | 0 |
| 1731801420 | 4.2224801 | 0 | 0.00 | 4.2224801 | 4.2224801 | 4.2209742 | 0 |
| 1731715020 | 4.2224801 | 0.02 | 0.56 | 4.1985571 | 4.2315721 | 4.2028043 | 0 |
| 1731628620 | 4.1987928 | -0.04 | -0.95 | 4.2396991 | 4.2387603 | 4.1936129 | 0 |
| 1731542220 | 4.2390292 | -0.02 | -0.50 | 4.2597403 | 4.2657917 | 4.233316 | 0 |
| 1731455820 | 4.2603197 | 0 | 0.04 | 4.2581442 | 4.2640174 | 4.236157 | 0 |
| 1731369420 | 4.2584828 | -0.02 | -0.52 | 4.2795262 | 4.277281 | 4.2333409 | 0 |
| 1731283020 | 4.2805763 | -0 | -0.04 | 4.2818417 | 4.2952208 | 4.277281 | 0 |
| 1731196620 | 4.282339 | 0 | 0.00 | 4.282339 | 4.282339 | 4.282339 | 0 |
| 1731110220 | 4.282339 | 0.02 | 0.46 | 4.2630369 | 4.2942517 | 4.2587464 | 0 |
| 1731023820 | 4.262695 | -0.01 | -0.13 | 4.268651 | 4.2715533 | 4.2448591 | 0 |
| 1730937420 | 4.2681148 | -0.08 | -1.75 | 4.344738 | 4.3168265 | 4.2609231 | 0 |
| 1730851020 | 4.344209 | 0 | 0.11 | 4.3398046 | 4.3570055 | 4.3330056 | 0 |
| 1730764620 | 4.3393024 | 0.01 | 0.33 | 4.3249562 | 4.3529646 | 4.3142467 | 0 |
| 1730678220 | 4.3251556 | -0.02 | -0.38 | 4.3417427 | 4.3417427 | 4.313553 | 0 |
| 1730591820 | 4.3417427 | -0 | -0.05 | 4.3439268 | 4.3439268 | 4.3417427 | 0 |
| 1730505420 | 4.3439268 | 0.01 | 0.25 | 4.333065 | 4.344935 | 4.2984158 | 0 |
