Hot Features
프리미엄
Pound Sterling vs Afghanistan Afghani (GBPAFN)
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 | 2.011254 | 2.29930951915 | 87.472086 | 90.247816 | 87.193557 | 0 | 0 | FX |
| 4 | 1.695427 | 1.93127611998 | 87.787913 | 90.247816 | 87.193557 | 0 | 0 | FX |
| 12 | 3.037069 | 3.51324466037 | 86.446271 | 90.247816 | 85.244129 | 0 | 0 | FX |
| 26 | -2.440221 | -2.65461974433 | 91.923561 | 93.694591 | 85.244129 | 0 | 0 | FX |
| 52 | -3.30564 | -3.56253512001 | 92.78898 | 95.353663 | 85.244129 | 0 | 0 | FX |
| 156 | -53.90404 | -37.5932944726 | 143.38738 | 143.38738 | 85.244129 | 0 | 0 | FX |
| 260 | -10.76769 | -10.7407275516 | 100.25103 | 155.62051 | 85.244129 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737244620 | 89.48334 | -0.02 | -0.02 | 89.48334 | 89.501349 | 89.48334 | 0 |
| 1737158220 | 89.501349 | -0.22 | -0.25 | 89.723043 | 89.723043 | 89.501349 | 0 |
| 1737071820 | 89.725173 | 1.9 | 2.16 | 90.247816 | 90.247816 | 89.725173 | 0 |
| 1736985420 | 87.827353 | -0.22 | -0.25 | 87.827353 | 87.827353 | 87.827353 | 0 |
| 1736899020 | 88.045833 | 0.47 | 0.54 | 87.839166 | 88.045833 | 87.839166 | 0 |
| 1736812620 | 87.573121 | 0.1 | 0.12 | 87.193557 | 87.573121 | 87.193557 | 0 |
| 1736726220 | 87.472086 | 0 | 0.00 | 87.472086 | 87.472086 | 87.472086 | 0 |
| 1736639820 | 87.472086 | -0.01 | -0.02 | 87.472086 | 87.48619 | 87.472086 | 0 |
| 1736553420 | 87.48619 | -0.04 | -0.05 | 87.484623 | 87.48619 | 87.484623 | 0 |
| 1736467020 | 87.527483 | -0.41 | -0.47 | 87.808326 | 87.808326 | 87.387559 | 0 |
| 1736380620 | 87.939517 | -1.11 | -1.25 | 89.158224 | 89.158224 | 87.939517 | 0 |
| 1736294220 | 89.051367 | 0.56 | 0.63 | 88.591413 | 89.051367 | 88.591413 | 0 |
| 1736207820 | 88.490031 | 1.02 | 1.17 | 87.529542 | 88.490031 | 87.529542 | 0 |
| 1736121420 | 87.468369 | 0 | 0.00 | 87.468369 | 87.468369 | 87.468369 | 0 |
| 1736035020 | 87.468369 | 0 | 0.00 | 87.468369 | 87.468369 | 87.464154 | 0 |
| 1735948620 | 87.464154 | -0.23 | -0.27 | 87.804583 | 87.804583 | 87.464154 | 0 |
| 1735862220 | 87.698266 | -0.7 | -0.79 | 87.698266 | 88.397656 | 87.698266 | 0 |
| 1735775820 | 88.397656 | -0.09 | -0.10 | 88.397656 | 88.397656 | 88.397656 | 0 |
| 1735689420 | 88.48384 | 0 | 0.00 | 88.48384 | 88.48384 | 88.48384 | 0 |
| 1735603020 | 88.48384 | 0.12 | 0.13 | 88.678926 | 88.678926 | 88.48384 | 0 |
| 1735516620 | 88.3665 | 0 | 0.00 | 88.3665 | 88.3665 | 88.3665 | 0 |
| 1735430220 | 88.3665 | -0.06 | -0.07 | 88.3665 | 88.424978 | 88.3665 | 0 |
| 1735343760 | 88.424978 | -1.07 | -1.19 | 88.424978 | 89.490777 | 88.424978 | 0 |
| 1735257420 | 89.490777 | 0 | 0.00 | 89.490777 | 89.490777 | 89.490777 | 0 |
| 1735171020 | 89.490777 | 1.43 | 1.62 | 88.00241 | 89.490777 | 88.00241 | 0 |
| 1735084620 | 88.061843 | 0.26 | 0.30 | 87.76051 | 88.061843 | 87.76051 | 0 |
| 1734998220 | 87.802291 | 0.01 | 0.02 | 87.945075 | 87.945075 | 87.802291 | 0 |
| 1734911820 | 87.787913 | 0 | 0.00 | 87.787913 | 87.787913 | 87.787913 | 0 |
| 1734825420 | 87.787913 | 0.01 | 0.01 | 87.787913 | 87.787913 | 87.779462 | 0 |
| 1734739020 | 87.779462 | -0.64 | -0.73 | 87.967315 | 87.967315 | 87.779462 | 0 |
| 1734652620 | 88.42396 | -0.75 | -0.85 | 89.318857 | 89.318857 | 88.42396 | 0 |
| 1734566220 | 89.178223 | -0.15 | -0.17 | 89.196025 | 89.196025 | 89.178223 | 0 |
| 1734479820 | 89.325754 | 0.79 | 0.89 | 88.598358 | 89.325754 | 88.598358 | 0 |
| 1734393420 | 88.540693 | 0.05 | 0.06 | 88.213037 | 88.540693 | 88.213037 | 0 |
| 1734307020 | 88.491523 | 0 | 0.00 | 88.491523 | 88.491523 | 88.491523 | 0 |
| 1734220620 | 88.491523 | 0 | 0.00 | 88.491523 | 88.491523 | 88.491523 | 0 |
| 1734134220 | 88.491523 | -0.27 | -0.30 | 88.58201 | 88.58201 | 88.491523 | 0 |
| 1734047820 | 88.760876 | 0.58 | 0.66 | 88.414374 | 88.760876 | 88.414374 | 0 |
| 1733961420 | 88.182352 | 0.38 | 0.44 | 87.928483 | 88.182352 | 87.928483 | 0 |
| 1733875020 | 87.800151 | -0.1 | -0.11 | 87.929878 | 87.912884 | 87.800151 | 0 |
| 1733788620 | 87.901204 | -0.05 | -0.06 | 88.008933 | 88.008933 | 87.901204 | 0 |
| 1733702220 | 87.954779 | 0.06 | 0.07 | 87.923486 | 87.954779 | 87.923486 | 0 |
| 1733615820 | 87.894863 | -0.08 | -0.09 | 87.847201 | 87.9707 | 87.847201 | 0 |
| 1733529420 | 87.9707 | 0.27 | 0.30 | 87.546878 | 87.9707 | 87.546878 | 0 |
| 1733443020 | 87.703932 | 1.39 | 1.61 | 86.319552 | 87.703932 | 86.319552 | 0 |
| 1733356620 | 86.313819 | 0.21 | 0.25 | 86.269261 | 86.313819 | 86.269261 | 0 |
| 1733270220 | 86.099528 | -0.31 | -0.35 | 86.319571 | 86.319571 | 86.099528 | 0 |
| 1733183820 | 86.405001 | 0.08 | 0.09 | 86.563027 | 86.563027 | 86.405001 | 0 |
| 1733097420 | 86.326871 | 0 | 0.00 | 86.326871 | 86.326871 | 86.326871 | 0 |
| 1733011020 | 86.326871 | -0.04 | -0.05 | 86.326871 | 86.370468 | 86.326871 | 0 |
| 1732924620 | 86.370468 | 0.27 | 0.32 | 86.295454 | 86.370468 | 86.295454 | 0 |
| 1732838220 | 86.096609 | 0.3 | 0.35 | 85.931029 | 86.096609 | 85.931029 | 0 |
| 1732751820 | 85.796635 | 0.02 | 0.02 | 86.032206 | 86.032206 | 85.796635 | 0 |
| 1732665420 | 85.780211 | 0.19 | 0.23 | 85.556627 | 85.780211 | 85.556627 | 0 |
| 1732579020 | 85.586368 | 0.3 | 0.35 | 85.307145 | 85.586368 | 85.307145 | 0 |
| 1732492620 | 85.287667 | 0 | 0.00 | 85.287667 | 85.287667 | 85.287667 | 0 |
| 1732406220 | 85.287667 | 0 | 0.00 | 85.287667 | 85.287667 | 85.287667 | 0 |
| 1732319820 | 85.287667 | -0.93 | -1.08 | 86.311044 | 86.311044 | 85.287667 | 0 |
| 1732233420 | 86.220354 | -0.35 | -0.41 | 86.535 | 86.544865 | 86.220354 | 0 |
| 1732147020 | 86.573954 | 0.33 | 0.38 | 86.314743 | 86.573954 | 86.314743 | 0 |
| 1732060620 | 86.248145 | 0.43 | 0.50 | 85.865929 | 86.248145 | 85.865929 | 0 |
| 1731974220 | 85.818173 | -0.56 | -0.65 | 86.282735 | 86.282735 | 85.818173 | 0 |
| 1731887820 | 86.375907 | 0 | 0.00 | 86.375907 | 86.375907 | 86.375907 | 0 |
| 1731801420 | 86.375907 | 0.03 | 0.04 | 86.375907 | 86.375907 | 86.375907 | 0 |
| 1731715020 | 86.344827 | 0.35 | 0.40 | 86.042065 | 86.344827 | 86.042065 | 0 |
| 1731628620 | 85.998112 | -0.63 | -0.73 | 86.859273 | 86.901596 | 85.998112 | 0 |
| 1731542220 | 86.629047 | -0.47 | -0.54 | 86.49751 | 86.629047 | 86.49751 | 0 |
| 1731455820 | 87.103594 | -0.47 | -0.53 | 87.513134 | 87.513134 | 87.103594 | 0 |
| 1731369420 | 87.571833 | -0.58 | -0.65 | 88.316101 | 88.316101 | 87.571833 | 0 |
| 1731283020 | 88.147212 | -0.01 | -0.01 | 88.147212 | 88.147212 | 88.147212 | 0 |
| 1731196620 | 88.157815 | 0 | 0.00 | 88.157815 | 88.157815 | 88.157815 | 0 |
| 1731110220 | 88.157815 | -0.16 | -0.18 | 88.37254 | 88.37254 | 88.157815 | 0 |
| 1731023820 | 88.315715 | 0.61 | 0.69 | 87.815613 | 88.315715 | 87.815613 | 0 |
| 1730937420 | 87.706444 | -1.08 | -1.21 | 87.706444 | 88.78165 | 87.706444 | 0 |
| 1730851020 | 88.78165 | 1.95 | 2.25 | 88.78165 | 88.78165 | 86.828322 | 0 |
| 1730764620 | 86.828322 | 0.37 | 0.43 | 86.677233 | 86.828322 | 86.677233 | 0 |
| 1730678220 | 86.456735 | 0 | 0.00 | 86.456735 | 86.456735 | 86.456735 | 0 |
| 1730591820 | 86.456735 | -0.03 | -0.04 | 86.456735 | 86.487579 | 86.456735 | 0 |
| 1730505420 | 86.487579 | -0.5 | -0.57 | 86.374169 | 86.487579 | 86.374169 | 0 |
| 1730419020 | 86.986105 | -0.08 | -0.09 | 86.72973 | 86.986105 | 86.72973 | 0 |
| 1730332620 | 87.06645 | -0.62 | -0.70 | 87.692714 | 87.670047 | 87.06645 | 0 |
| 1730246220 | 87.683751 | 1.25 | 1.45 | 86.363036 | 87.683751 | 86.363036 | 0 |
| 1730159820 | 86.430942 | -0.02 | -0.02 | 86.430942 | 86.446271 | 86.430942 | 0 |
| 1730073420 | 86.446271 | -0.05 | -0.05 | 86.446271 | 86.491937 | 86.446271 | 0 |
| 1729986960 | 86.491937 | 0 | 0.00 | 86.491937 | 86.491937 | 86.491937 | 0 |
| 1729900620 | 86.491937 | 0.72 | 0.83 | 85.529903 | 86.491937 | 85.529903 | 0 |
| 1729814220 | 85.776095 | -0.98 | -1.13 | 86.362138 | 86.362138 | 85.776095 | 0 |
| 1729727820 | 86.758183 | 0.63 | 0.73 | 86.381093 | 86.758183 | 86.381093 | 0 |
| 1729641420 | 86.126925 | 0.44 | 0.52 | 85.641077 | 86.126925 | 85.641077 | 0 |
| 1729555020 | 85.682209 | -0.15 | -0.17 | 85.649634 | 85.682209 | 85.649634 | 0 |
| 1729468620 | 85.829423 | 0 | 0.00 | 85.829423 | 85.829423 | 85.829423 | 0 |
| 1729382220 | 85.829423 | -0.01 | -0.01 | 85.829423 | 85.8382 | 85.829423 | 0 |
