Hot Features
프리미엄
Chinese Yuan Renminbi onshore vs Turkish Lira (CNYTRY)
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 | -0.0351618 | -0.724768061873 | 4.8514555 | 4.8631335 | 4.8038817 | 0 | 0 | FX |
| 4 | 0.0238065 | 0.496746240658 | 4.7924872 | 4.8631335 | 4.7924872 | 0 | 0 | FX |
| 12 | 0.0010057 | 0.0208855628158 | 4.815288 | 4.8631335 | 4.7389647 | 0 | 0 | FX |
| 26 | 0.2574965 | 5.64834294449 | 4.5587972 | 4.9077488 | 4.5069404 | 0 | 0 | FX |
| 52 | 0.5308891 | 12.3883075124 | 4.2854046 | 4.9077488 | 4.2280873 | 0 | 0 | FX |
| 156 | 2.697241 | 127.285225139 | 2.1190527 | 5.087827 | 2.0856994 | 0 | 0 | FX |
| 260 | 3.618118 | 301.968901556 | 1.1981757 | 5.087827 | 1.0681966 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737158220 | 4.8162937 | -0.03 | -0.67 | 4.8492188 | 4.8594853 | 4.8100045 | 0 |
| 1737071820 | 4.8488217 | 0.01 | 0.19 | 4.8393343 | 4.8578982 | 4.8260871 | 0 |
| 1736985420 | 4.8394917 | -0 | -0.01 | 4.8397529 | 4.8631335 | 4.8286877 | 0 |
| 1736899020 | 4.839943 | -0 | -0.02 | 4.8411718 | 4.8553284 | 4.8362238 | 0 |
| 1736812620 | 4.8407679 | 0.01 | 0.17 | 4.8327352 | 4.8482512 | 4.8309673 | 0 |
| 1736726220 | 4.8325183 | 0.01 | 0.21 | 4.8319198 | 4.8394135 | 4.8224305 | 0 |
| 1736639820 | 4.8224305 | 0.02 | 0.39 | 4.8514555 | 4.8514555 | 4.8038817 | 0 |
| 1736553420 | 4.8038817 | -0.02 | -0.46 | 4.8265022 | 4.8404776 | 4.8019755 | 0 |
| 1736467020 | 4.8259899 | 0 | 0.08 | 4.8226063 | 4.837646 | 4.8158785 | 0 |
| 1736380620 | 4.8222218 | -0 | -0.10 | 4.8236458 | 4.8389916 | 4.8156021 | 0 |
| 1736294220 | 4.8270993 | -0 | -0.02 | 4.8278676 | 4.8345914 | 4.8132161 | 0 |
| 1736207820 | 4.8278833 | -0 | -0.04 | 4.8293942 | 4.8462872 | 4.8128098 | 0 |
| 1736121420 | 4.8297085 | -0 | -0.01 | 4.8227288 | 4.8349906 | 4.8227288 | 0 |
| 1736035020 | 4.8303049 | -0 | -0.05 | 4.8227288 | 4.8325467 | 4.8227288 | 0 |
| 1735948620 | 4.8325467 | -0.02 | -0.35 | 4.8490033 | 4.8548924 | 4.8240754 | 0 |
| 1735862220 | 4.8493228 | 0 | 0.02 | 4.8478726 | 4.8602579 | 4.8169759 | 0 |
| 1735775820 | 4.8485306 | 0.01 | 0.10 | 4.8494498 | 4.8617701 | 4.8444957 | 0 |
| 1735689420 | 4.843462 | 0 | 0.00 | 4.843462 | 4.843462 | 4.843462 | 0 |
| 1735603020 | 4.843462 | 0.02 | 0.33 | 4.8278367 | 4.8523271 | 4.8283288 | 0 |
| 1735516620 | 4.827314 | 0.01 | 0.29 | 4.8321883 | 4.839715 | 4.8083334 | 0 |
| 1735430220 | 4.8133711 | -0 | -0.02 | 4.8321883 | 4.8321883 | 4.8133711 | 0 |
| 1735343760 | 4.8141238 | -0.01 | -0.30 | 4.82843 | 4.8437658 | 4.8027349 | 0 |
| 1735257420 | 4.8286272 | 0.01 | 0.19 | 4.8192324 | 4.8528792 | 4.8121422 | 0 |
| 1735171020 | 4.8192444 | -0.02 | -0.35 | 4.8335623 | 4.8585136 | 4.7991691 | 0 |
| 1735084620 | 4.8361644 | 0.01 | 0.13 | 4.8299338 | 4.856714 | 4.7948482 | 0 |
| 1734998220 | 4.8296853 | 0.01 | 0.13 | 4.8245693 | 4.8559472 | 4.8037412 | 0 |
| 1734911820 | 4.8235883 | 0.02 | 0.39 | 4.7924872 | 4.8448018 | 4.7924872 | 0 |
| 1734825420 | 4.8046654 | -0 | -0.02 | 4.7924872 | 4.8057997 | 4.7924872 | 0 |
| 1734739020 | 4.8057997 | -0.01 | -0.25 | 4.8187576 | 4.8437272 | 4.8054012 | 0 |
| 1734652620 | 4.8177823 | 0.01 | 0.14 | 4.8114231 | 4.8336805 | 4.8000056 | 0 |
| 1734566220 | 4.8108315 | 0 | 0.10 | 4.8063807 | 4.8284456 | 4.775794 | 0 |
| 1734479820 | 4.8059733 | 0.01 | 0.14 | 4.8000374 | 4.8117005 | 4.7974812 | 0 |
| 1734393420 | 4.7993287 | -0.01 | -0.12 | 4.8053834 | 4.809046 | 4.7907456 | 0 |
| 1734307020 | 4.8051814 | 0 | 0.03 | 4.7950057 | 4.8102064 | 4.7756841 | 0 |
| 1734220620 | 4.8036792 | 0 | 0.00 | 4.8036792 | 4.8036792 | 4.8036792 | 0 |
| 1734134220 | 4.8036792 | -0 | -0.10 | 4.8079748 | 4.8119474 | 4.7914196 | 0 |
| 1734047820 | 4.8085733 | 0.01 | 0.14 | 4.8078798 | 4.820202 | 4.7920367 | 0 |
| 1733961420 | 4.8019071 | -0.01 | -0.16 | 4.8088463 | 4.8194453 | 4.7923899 | 0 |
| 1733875020 | 4.8094249 | 0.01 | 0.25 | 4.7967133 | 4.8179428 | 4.7970307 | 0 |
| 1733788620 | 4.7976016 | 0.02 | 0.40 | 4.7875938 | 4.8028454 | 4.7793984 | 0 |
| 1733702220 | 4.7784224 | 0 | 0.00 | 4.7784224 | 4.7784224 | 4.7784224 | 0 |
| 1733615820 | 4.7784224 | 0 | 0.00 | 4.7784224 | 4.7784224 | 4.7784224 | 0 |
| 1733529420 | 4.7784224 | -0.01 | -0.23 | 4.7896165 | 4.8080375 | 4.7727224 | 0 |
| 1733443020 | 4.7895413 | 0.01 | 0.14 | 4.7828387 | 4.8044028 | 4.7672176 | 0 |
| 1733356620 | 4.7828578 | 0.01 | 0.27 | 4.7704707 | 4.8002505 | 4.7744656 | 0 |
| 1733270220 | 4.7697803 | -0.01 | -0.20 | 4.7783755 | 4.7800129 | 4.7638491 | 0 |
| 1733183820 | 4.7792665 | -0.01 | -0.30 | 4.7939694 | 4.785381 | 4.7664353 | 0 |
| 1733097420 | 4.7935263 | 0.01 | 0.19 | 4.7808595 | 4.7993503 | 4.7842652 | 0 |
| 1733011020 | 4.7842652 | 0 | 0.00 | 4.7808595 | 4.7842652 | 4.7808595 | 0 |
| 1732924620 | 4.7842652 | -0 | -0.05 | 4.7868435 | 4.8068403 | 4.7842652 | 0 |
| 1732838220 | 4.7866465 | 0.01 | 0.14 | 4.7799428 | 4.8014327 | 4.7712004 | 0 |
| 1732751820 | 4.7799265 | 0 | 0.01 | 4.7801872 | 4.8031537 | 4.7753363 | 0 |
| 1732665420 | 4.7792628 | -0 | -0.06 | 4.7805573 | 4.7992866 | 4.7737765 | 0 |
| 1732579020 | 4.7819452 | 0.01 | 0.27 | 4.7667637 | 4.792229 | 4.7655212 | 0 |
| 1732492620 | 4.7691147 | 0 | 0.00 | 4.7691147 | 4.7691147 | 4.7691147 | 0 |
| 1732406220 | 4.7691147 | 0 | 0.01 | 4.7716193 | 4.7716193 | 4.7686178 | 0 |
| 1732319820 | 4.7686178 | -0 | -0.08 | 4.7722916 | 4.7812479 | 4.7557313 | 0 |
| 1732233420 | 4.7722178 | 0.01 | 0.24 | 4.7606401 | 4.7880888 | 4.755083 | 0 |
| 1732147020 | 4.7605897 | -0.01 | -0.12 | 4.7668582 | 4.7782654 | 4.7501016 | 0 |
| 1732060620 | 4.7664159 | -0.01 | -0.24 | 4.7782228 | 4.8051116 | 4.7604392 | 0 |
| 1731974220 | 4.7777222 | 0.02 | 0.36 | 4.7596584 | 4.7915294 | 4.7486611 | 0 |
| 1731887820 | 4.7607636 | 0.01 | 0.17 | 4.764527 | 4.7946734 | 4.7527614 | 0 |
| 1731801420 | 4.7527614 | -0 | -0.01 | 4.7735421 | 4.7527614 | 4.7527614 | 0 |
| 1731715020 | 4.7532626 | -0.04 | -0.90 | 4.770237 | 4.7708752 | 4.7526645 | 0 |
| 1731628620 | 4.796495 | 0.04 | 0.87 | 4.7547802 | 4.8060466 | 4.7389647 | 0 |
| 1731542220 | 4.7550916 | 0 | 0.04 | 4.7536474 | 4.7758582 | 4.7462675 | 0 |
| 1731455820 | 4.7529885 | -0.01 | -0.14 | 4.7601157 | 4.7630239 | 4.7460802 | 0 |
| 1731369420 | 4.7595984 | -0.03 | -0.57 | 4.7872773 | 4.791252 | 4.7564194 | 0 |
| 1731283020 | 4.7871178 | 0 | 0.09 | 4.7852673 | 4.7930445 | 4.7811338 | 0 |
| 1731196620 | 4.7826153 | 0 | 0.00 | 4.7826153 | 4.7826153 | 4.7826153 | 0 |
| 1731110220 | 4.7826153 | -0.03 | -0.57 | 4.8099641 | 4.8172217 | 4.7813535 | 0 |
| 1731023820 | 4.8098309 | 0.04 | 0.93 | 4.766561 | 4.8145842 | 4.7642341 | 0 |
| 1730937420 | 4.7655893 | -0.06 | -1.26 | 4.8277468 | 4.8048326 | 4.7622196 | 0 |
| 1730851020 | 4.8266273 | -0.01 | -0.26 | 4.8387595 | 4.8432695 | 4.8216765 | 0 |
| 1730764620 | 4.8389803 | 0.02 | 0.36 | 4.8212881 | 4.850242 | 4.8134949 | 0 |
| 1730678220 | 4.8214181 | 0.02 | 0.47 | 4.8151448 | 4.8298163 | 4.7990417 | 0 |
| 1730591820 | 4.7990417 | 0 | 0.00 | 4.8151448 | 4.8151448 | 4.7990417 | 0 |
| 1730505420 | 4.7990417 | -0.02 | -0.39 | 4.8180803 | 4.8375072 | 4.7990417 | 0 |
| 1730419020 | 4.8178297 | -0 | -0.01 | 4.818507 | 4.8314604 | 4.8072757 | 0 |
| 1730332620 | 4.8182708 | 0.01 | 0.23 | 4.8071642 | 4.8322249 | 4.7962171 | 0 |
| 1730246220 | 4.8071336 | -0 | -0.08 | 4.8095786 | 4.8141236 | 4.7957086 | 0 |
| 1730159820 | 4.8108309 | -0.01 | -0.11 | 4.8163452 | 4.8172334 | 4.8061987 | 0 |
| 1730073420 | 4.8161364 | 0 | 0.02 | 4.8247128 | 4.8247128 | 4.8083576 | 0 |
| 1729986960 | 4.815288 | 0 | 0.00 | 4.815288 | 4.815288 | 4.815288 | 0 |
| 1729900620 | 4.815288 | -0 | -0.03 | 4.816922 | 4.8283208 | 4.8098964 | 0 |
| 1729814220 | 4.8169461 | 0.01 | 0.15 | 4.8095373 | 4.8353274 | 4.804772 | 0 |
| 1729727820 | 4.8096729 | 0 | 0.00 | 4.8095305 | 4.8289331 | 4.8019592 | 0 |
| 1729641420 | 4.809501 | -0 | -0.04 | 4.8159399 | 4.8171723 | 4.8043601 | 0 |
| 1729555020 | 4.8113189 | -0.02 | -0.32 | 4.8265287 | 4.8319637 | 4.8068675 | 0 |
| 1729468620 | 4.8268971 | 0.03 | 0.54 | 4.8149202 | 4.837444 | 4.7993453 | 0 |
| 1729382220 | 4.8011197 | -0 | -0.09 | 4.8149202 | 4.8149202 | 4.8011197 | 0 |
| 1729295820 | 4.805245 | 0 | 0.10 | 4.7995704 | 4.8339207 | 4.8024043 | 0 |
