Hot Features
프리미엄
Pound Sterling vs Belarusian ruble (GBPBYN)
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 | -0.0206238 | -0.505161705853 | 4.0826135 | 4.1035029 | 4.0619897 | 0 | 0 | FX |
| 4 | 0.0012595 | 0.0310165890854 | 4.0607302 | 4.1131424 | 3.9630619 | 0 | 0 | FX |
| 12 | -0.1824026 | -4.2974962517 | 4.2443923 | 4.2525757 | 3.9630619 | 0 | 0 | FX |
| 26 | -0.1458687 | -3.46657815292 | 4.2078584 | 4.3975983 | 3.9630619 | 0 | 0 | FX |
| 52 | -0.0983181 | -2.36324100827 | 4.1603078 | 4.3975983 | 3.9630619 | 0 | 0 | FX |
| 156 | 0.58808 | 16.9284768686 | 3.4739097 | 4.3975983 | 2.5397117 | 0 | 0 | FX |
| 260 | 1.2529095 | 44.6021263473 | 2.8090802 | 4.3975983 | 2.5397117 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 4.0619897 | -0 | -0.06 | 4.0654381 | 4.0654381 | 4.0619897 | 0 |
| 1738281420 | 4.0643206 | 0 | 0.01 | 4.067027 | 4.067027 | 4.0643206 | 0 |
| 1738195020 | 4.0641136 | -0.01 | -0.13 | 4.068219 | 4.0693353 | 4.0641136 | 0 |
| 1738108620 | 4.0695295 | -0.02 | -0.54 | 4.1035028 | 4.1035028 | 4.0695295 | 0 |
| 1738022220 | 4.0915469 | 0.03 | 0.71 | 4.0826135 | 4.0915469 | 4.0826135 | 0 |
| 1737935820 | 4.0627238 | 0 | 0.00 | 4.0627238 | 4.0627238 | 4.0627238 | 0 |
| 1737849420 | 4.0627238 | 0 | 0.00 | 4.0627238 | 4.0627238 | 4.0627238 | 0 |
| 1737763020 | 4.0627238 | 0.03 | 0.84 | 4.0383121 | 4.0627238 | 4.0383121 | 0 |
| 1737676620 | 4.0288978 | -0.01 | -0.37 | 4.0438522 | 4.0438522 | 4.0288978 | 0 |
| 1737590220 | 4.0437805 | 0.04 | 0.94 | 4.0140269 | 4.0437805 | 4.0140269 | 0 |
| 1737503820 | 4.006101 | 0.01 | 0.29 | 4.0000473 | 4.006101 | 4.0000473 | 0 |
| 1737417420 | 3.994586 | 0 | 0.07 | 3.995853 | 3.995853 | 3.994586 | 0 |
| 1737331020 | 3.9918328 | 0 | 0.00 | 3.9918328 | 3.9918328 | 3.9918328 | 0 |
| 1737244620 | 3.9918328 | 0 | 0.00 | 3.9918328 | 3.9918328 | 3.9918328 | 0 |
| 1737158220 | 3.9918328 | -0.01 | -0.15 | 3.9978156 | 3.9978156 | 3.9918328 | 0 |
| 1737071820 | 3.9978631 | 0 | 0.04 | 4.0066081 | 4.0066081 | 3.9978631 | 0 |
| 1736985420 | 3.996325 | 0.01 | 0.30 | 3.9747947 | 3.996325 | 3.9747947 | 0 |
| 1736899020 | 3.984375 | 0.02 | 0.54 | 3.9755275 | 3.984375 | 3.9755275 | 0 |
| 1736812620 | 3.9630619 | -0.06 | -1.56 | 4.0130701 | 4.0130701 | 3.9630619 | 0 |
| 1736726220 | 4.0258654 | 0 | 0.00 | 4.0258654 | 4.0258654 | 4.0258654 | 0 |
| 1736639820 | 4.0258654 | -0 | -0.02 | 4.0258654 | 4.0265145 | 4.0258654 | 0 |
| 1736553420 | 4.0265145 | -0 | -0.04 | 4.0261074 | 4.0265145 | 4.0261074 | 0 |
| 1736467020 | 4.028176 | -0.02 | -0.39 | 4.0381285 | 4.0381285 | 4.0217365 | 0 |
| 1736380620 | 4.0439919 | -0.06 | -1.48 | 4.1099144 | 4.1099144 | 4.0439919 | 0 |
| 1736294220 | 4.1049391 | -0 | -0.09 | 4.1131424 | 4.1131424 | 4.1049391 | 0 |
| 1736207820 | 4.1085345 | 0.05 | 1.18 | 4.0635701 | 4.1085345 | 4.0635701 | 0 |
| 1736121420 | 4.0607302 | 0 | 0.00 | 4.0607302 | 4.0607302 | 4.0607302 | 0 |
| 1736035020 | 4.0607302 | 0 | 0.02 | 4.0607302 | 4.0607302 | 4.0599963 | 0 |
| 1735948620 | 4.0599963 | -0.01 | -0.34 | 4.0787204 | 4.0787204 | 4.0599963 | 0 |
| 1735862220 | 4.0738308 | -0.03 | -0.79 | 4.0738308 | 4.1063808 | 4.0738308 | 0 |
| 1735775820 | 4.1063808 | -0.02 | -0.38 | 4.1063808 | 4.1063808 | 4.1063808 | 0 |
| 1735689420 | 4.1218769 | 0 | 0.00 | 4.1218769 | 4.1218769 | 4.1218769 | 0 |
| 1735603020 | 4.1218769 | 0.01 | 0.34 | 4.1223105 | 4.1223105 | 4.1218769 | 0 |
| 1735516620 | 4.1077376 | 0 | 0.00 | 4.1077376 | 4.1077376 | 4.1077376 | 0 |
| 1735430220 | 4.1077376 | -0 | -0.07 | 4.1077376 | 4.110456 | 4.1077376 | 0 |
| 1735343760 | 4.110456 | -0.06 | -1.41 | 4.110456 | 4.169128 | 4.110456 | 0 |
| 1735257420 | 4.169128 | 0 | 0.00 | 4.169128 | 4.169128 | 4.169128 | 0 |
| 1735171020 | 4.169128 | 0.07 | 1.62 | 4.099789 | 4.169128 | 4.099789 | 0 |
| 1735084620 | 4.1025579 | 0 | 0.04 | 4.099506 | 4.1025579 | 4.099506 | 0 |
| 1734998220 | 4.100741 | 0.01 | 0.20 | 4.0990779 | 4.100741 | 4.0990779 | 0 |
| 1734911820 | 4.0925172 | 0 | 0.00 | 4.0925172 | 4.0925172 | 4.0925172 | 0 |
| 1734825420 | 4.0925172 | 0 | 0.01 | 4.0925172 | 4.0925172 | 4.0921233 | 0 |
| 1734739020 | 4.0921233 | -0.03 | -0.79 | 4.1032346 | 4.1032346 | 4.0921233 | 0 |
| 1734652620 | 4.1247342 | -0.04 | -0.86 | 4.1671872 | 4.1671872 | 4.1247342 | 0 |
| 1734566220 | 4.1606007 | -0 | -0.02 | 4.1553506 | 4.1606007 | 4.1553506 | 0 |
| 1734479820 | 4.1613438 | 0.02 | 0.57 | 4.1407008 | 4.1613438 | 4.1407008 | 0 |
| 1734393420 | 4.1377065 | 0 | 0.04 | 4.1230451 | 4.1377065 | 4.1230451 | 0 |
| 1734307020 | 4.1361111 | 0 | 0.00 | 4.1361111 | 4.1361111 | 4.1361111 | 0 |
| 1734220620 | 4.1361111 | 0 | 0.00 | 4.1361111 | 4.1361111 | 4.1361111 | 0 |
| 1734134220 | 4.1361111 | -0.03 | -0.77 | 4.1598334 | 4.1598334 | 4.1361111 | 0 |
| 1734047820 | 4.1682078 | 0 | 0.04 | 4.1775336 | 4.1775336 | 4.1682078 | 0 |
| 1733961420 | 4.1665707 | -0.01 | -0.18 | 4.1805401 | 4.1805401 | 4.1665707 | 0 |
| 1733875020 | 4.1741605 | -0 | -0.08 | 4.178733 | 4.1780768 | 4.1741605 | 0 |
| 1733788620 | 4.1773955 | -0 | -0.07 | 4.1828234 | 4.1828234 | 4.1773955 | 0 |
| 1733702220 | 4.1803253 | 0 | 0.07 | 4.178838 | 4.1803253 | 4.178838 | 0 |
| 1733615820 | 4.1774775 | -0 | -0.09 | 4.1752123 | 4.181082 | 4.1752123 | 0 |
| 1733529420 | 4.181082 | 0.02 | 0.38 | 4.1580445 | 4.181082 | 4.1580445 | 0 |
| 1733443020 | 4.1654032 | 0.01 | 0.32 | 4.1521283 | 4.1654032 | 4.1521283 | 0 |
| 1733356620 | 4.1519779 | 0.01 | 0.28 | 4.1488117 | 4.1519779 | 4.1488117 | 0 |
| 1733270220 | 4.1405493 | -0.02 | -0.38 | 4.1524085 | 4.1524085 | 4.1405493 | 0 |
| 1733183820 | 4.156468 | 0 | 0.05 | 4.1657025 | 4.1657025 | 4.156468 | 0 |
| 1733097420 | 4.1543379 | 0 | 0.00 | 4.1543379 | 4.1543379 | 4.1543379 | 0 |
| 1733011020 | 4.1543379 | -0 | -0.06 | 4.1543379 | 4.1567108 | 4.1543379 | 0 |
| 1732924620 | 4.1567108 | 0.01 | 0.34 | 4.1522824 | 4.1567108 | 4.1522824 | 0 |
| 1732838220 | 4.1428142 | 0.01 | 0.34 | 4.1351497 | 4.1428142 | 4.1351497 | 0 |
| 1732751820 | 4.1289796 | 0.02 | 0.38 | 4.1254691 | 4.1289796 | 4.1254691 | 0 |
| 1732665420 | 4.1134836 | 0 | 0.06 | 4.1094741 | 4.1134836 | 4.1094741 | 0 |
| 1732579020 | 4.1109026 | 0.01 | 0.34 | 4.0976511 | 4.1109026 | 4.0976511 | 0 |
| 1732492620 | 4.0969863 | 0 | 0.00 | 4.0969863 | 4.0969863 | 4.0969863 | 0 |
| 1732406220 | 4.0969863 | 0 | 0.00 | 4.0969863 | 4.0969863 | 4.0969863 | 0 |
| 1732319820 | 4.0969863 | -0.04 | -0.91 | 4.138673 | 4.138673 | 4.0969863 | 0 |
| 1732233420 | 4.1347464 | -0.01 | -0.27 | 4.1444143 | 4.1449614 | 4.1347464 | 0 |
| 1732147020 | 4.1460062 | 0.01 | 0.28 | 4.1379599 | 4.1460062 | 4.1379599 | 0 |
| 1732060620 | 4.1344951 | 0.01 | 0.20 | 4.1282663 | 4.1344951 | 4.1282663 | 0 |
| 1731974220 | 4.1263157 | -0.03 | -0.65 | 4.1488131 | 4.1488131 | 4.1263157 | 0 |
| 1731887820 | 4.1532185 | 0 | 0.00 | 4.1532185 | 4.1532185 | 4.1532185 | 0 |
| 1731801420 | 4.1532185 | 0 | 0.04 | 4.1532185 | 4.1532185 | 4.1532185 | 0 |
| 1731715020 | 4.1517241 | 0.01 | 0.25 | 4.1436826 | 4.1517241 | 4.1436826 | 0 |
| 1731628620 | 4.1412423 | -0.03 | -0.81 | 4.1864184 | 4.1883575 | 4.1412423 | 0 |
| 1731542220 | 4.1751467 | -0.02 | -0.54 | 4.169086 | 4.1751467 | 4.169086 | 0 |
| 1731455820 | 4.1978932 | -0.02 | -0.44 | 4.2140799 | 4.2140799 | 4.1978932 | 0 |
| 1731369420 | 4.2165245 | -0.03 | -0.66 | 4.2525757 | 4.2525757 | 4.2165245 | 0 |
| 1731283020 | 4.2443923 | -0 | -0.01 | 4.2443923 | 4.2443923 | 4.2443923 | 0 |
| 1731196620 | 4.2449028 | 0 | 0.00 | 4.2449028 | 4.2449028 | 4.2449028 | 0 |
| 1731110220 | 4.2449028 | 0.01 | 0.32 | 4.2346177 | 4.2449028 | 4.2346177 | 0 |
| 1731023820 | 4.2315642 | 0.02 | 0.53 | 4.2145266 | 4.2315642 | 4.2145266 | 0 |
| 1730937420 | 4.2092618 | -0.04 | -0.96 | 4.2092618 | 4.2502234 | 4.2092618 | 0 |
| 1730851020 | 4.2502234 | 0 | 0.09 | 4.2502234 | 4.2502234 | 4.2464198 | 0 |
| 1730764620 | 4.2464198 | 0.02 | 0.44 | 4.2387838 | 4.2464198 | 4.2387838 | 0 |
| 1730678220 | 4.2279757 | 0 | 0.00 | 4.2279757 | 4.2279757 | 4.2279757 | 0 |
| 1730591820 | 4.2279757 | -0 | -0.04 | 4.2279757 | 4.2295343 | 4.2279757 | 0 |
| 1730505420 | 4.2295343 | -0.02 | -0.38 | 4.2157728 | 4.2295343 | 4.2157728 | 0 |
