Hot Features
프리미엄
Pound Sterling vs Colombian Peso (GBPCOP)
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 | 102.3605 | 1.96896419005 | 5198.6979 | 5302.616 | 5198.6979 | 0 | 0 | FX |
| 4 | 141.1484 | 2.73548182042 | 5159.91 | 5302.616 | 5109.4566 | 0 | 0 | FX |
| 12 | -176.3861 | -3.22022614743 | 5477.4445 | 5630.7371 | 5109.4566 | 0 | 0 | FX |
| 26 | -161.9917 | -2.96522449977 | 5463.0501 | 5758.8559 | 5109.4566 | 0 | 0 | FX |
| 52 | 278.0045 | 5.5345713093 | 5023.0539 | 5758.8559 | 4754.0639 | 0 | 0 | FX |
| 156 | 375.2633 | 7.61832947538 | 4925.7951 | 5999.579 | 4610.7764 | 0 | 0 | FX |
| 260 | 599.7417 | 12.7568878736 | 4701.3167 | 5999.579 | 4491.6399 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741564620 | 5296.8623 | 0 | 0.00 | 5296.8623 | 5296.8623 | 5296.8623 | 0 |
| 1741478220 | 5296.8623 | 0 | 0.00 | 5296.8623 | 5296.8623 | 5296.8623 | 0 |
| 1741391820 | 5296.8623 | -3.25 | -0.06 | 5302.616 | 5302.616 | 5296.8623 | 0 |
| 1741305420 | 5300.1163 | 85 | 1.63 | 5299.3257 | 5300.1163 | 5299.3257 | 0 |
| 1741219020 | 5215.1193 | -19 | -0.36 | 5215.1193 | 5215.1193 | 5215.1193 | 0 |
| 1741132620 | 5234.1191 | -1.21 | -0.02 | 5233.4604 | 5234.1191 | 5233.4604 | 0 |
| 1741046220 | 5235.33 | 32.35 | 0.62 | 5198.6979 | 5235.33 | 5198.6979 | 0 |
| 1740959820 | 5202.9792 | 0.98 | 0.02 | 5202.9792 | 5202.9792 | 5202.0027 | 0 |
| 1740873420 | 5202.0027 | 0 | 0.00 | 5202.0027 | 5202.0027 | 5202.0027 | 0 |
| 1740787020 | 5202.0027 | 1.12 | 0.02 | 5213.5948 | 5213.5948 | 5202.0027 | 0 |
| 1740700620 | 5200.8855 | -23.21 | -0.44 | 5234.2649 | 5234.2649 | 5200.8855 | 0 |
| 1740614220 | 5224.0993 | 15.59 | 0.30 | 5202.6087 | 5224.0993 | 5202.6087 | 0 |
| 1740527820 | 5208.5054 | 44.27 | 0.86 | 5159.1269 | 5208.5054 | 5159.1269 | 0 |
| 1740441420 | 5164.2347 | 8.83 | 0.17 | 5144.4654 | 5164.2347 | 5144.4654 | 0 |
| 1740355020 | 5155.4025 | 0 | 0.00 | 5155.4025 | 5155.4025 | 5155.4025 | 0 |
| 1740268620 | 5155.4025 | -1.28 | -0.02 | 5155.4025 | 5156.6794 | 5155.4025 | 0 |
| 1740182220 | 5156.6794 | -15.92 | -0.31 | 5167.3594 | 5167.3594 | 5156.6794 | 0 |
| 1740095820 | 5172.6033 | 28.96 | 0.56 | 5146.2482 | 5172.6033 | 5146.2482 | 0 |
| 1740009420 | 5143.6398 | -61.5 | -1.18 | 5216.6406 | 5216.6406 | 5143.6398 | 0 |
| 1739923020 | 5205.1394 | 5.76 | 0.11 | 5207.7348 | 5207.7348 | 5205.1394 | 0 |
| 1739836620 | 5199.3746 | -3.72 | -0.07 | 5194.1136 | 5199.3746 | 5194.1136 | 0 |
| 1739750220 | 5203.0995 | 0 | 0.00 | 5203.0995 | 5203.0995 | 5203.0995 | 0 |
| 1739663820 | 5203.0995 | 0 | 0.00 | 5203.0995 | 5203.0995 | 5203.0995 | 0 |
| 1739577420 | 5203.0995 | 1.85 | 0.04 | 5207.3059 | 5207.3851 | 5203.0995 | 0 |
| 1739491020 | 5201.2454 | 46.22 | 0.90 | 5143.853 | 5201.2454 | 5143.853 | 0 |
| 1739404620 | 5155.0289 | 38.55 | 0.75 | 5133.3909 | 5155.0289 | 5133.3909 | 0 |
| 1739318220 | 5116.4824 | 7.03 | 0.14 | 5116.4824 | 5116.4824 | 5109.4566 | 0 |
| 1739231820 | 5109.4566 | -42.59 | -0.83 | 5159.91 | 5160.3441 | 5109.4566 | 0 |
| 1739145420 | 5152.046 | 0 | 0.00 | 5152.046 | 5152.046 | 5152.046 | 0 |
| 1739059020 | 5152.046 | 0 | 0.00 | 5152.046 | 5152.046 | 5152.046 | 0 |
| 1738972620 | 5152.046 | -14.59 | -0.28 | 5180.0283 | 5180.0283 | 5152.046 | 0 |
| 1738886220 | 5166.6368 | -47.34 | -0.91 | 5209.0271 | 5209.0271 | 5166.6368 | 0 |
| 1738799820 | 5213.9796 | 58.09 | 1.13 | 5158.6184 | 5213.9796 | 5158.6184 | 0 |
| 1738713420 | 5155.8914 | -28.24 | -0.54 | 5192.4014 | 5192.4014 | 5155.8914 | 0 |
| 1738627020 | 5184.1349 | 5.55 | 0.11 | 5172.778 | 5184.1349 | 5172.778 | 0 |
| 1738540620 | 5178.5896 | 23.01 | 0.45 | 5153.9105 | 5194.694 | 5153.9105 | 0 |
| 1738454220 | 5155.5752 | 0 | 0.00 | 5155.5752 | 5155.5752 | 5155.5752 | 0 |
| 1738367820 | 5155.5752 | -24.11 | -0.47 | 5180.3023 | 5180.3023 | 5155.5752 | 0 |
| 1738281420 | 5179.6832 | -55.83 | -1.07 | 5239.0738 | 5239.0738 | 5179.6832 | 0 |
| 1738195020 | 5235.5083 | 17.81 | 0.34 | 5216.1103 | 5235.5083 | 5217.4794 | 0 |
| 1738108620 | 5217.6973 | -2.78 | -0.05 | 5235.7894 | 5235.7894 | 5217.6973 | 0 |
| 1738022220 | 5220.4727 | -31.77 | -0.60 | 5277.9298 | 5277.9298 | 5220.4727 | 0 |
| 1737935820 | 5252.2465 | 0 | 0.00 | 5252.2465 | 5252.2465 | 5252.2465 | 0 |
| 1737849420 | 5252.2465 | 0 | 0.00 | 5252.2465 | 5252.2465 | 5252.2465 | 0 |
| 1737763020 | 5252.2465 | 0.51 | 0.01 | 5263.9507 | 5263.9507 | 5252.2465 | 0 |
| 1737676620 | 5251.741 | -67.49 | -1.27 | 5319.0078 | 5319.0078 | 5251.741 | 0 |
| 1737590220 | 5319.2281 | 38.84 | 0.74 | 5291.0234 | 5319.2281 | 5291.0234 | 0 |
| 1737503820 | 5280.3887 | -18.98 | -0.36 | 5306.55 | 5306.55 | 5280.3887 | 0 |
| 1737417420 | 5299.3675 | -1.81 | -0.03 | 5306.1708 | 5306.1708 | 5299.3675 | 0 |
| 1737331020 | 5301.1777 | 0 | 0.00 | 5301.1777 | 5301.1777 | 5301.1777 | 0 |
| 1737244620 | 5301.1777 | 0 | 0.00 | 5301.1777 | 5301.1777 | 5301.1777 | 0 |
| 1737158220 | 5301.1777 | 42.23 | 0.80 | 5257.0173 | 5301.1777 | 5257.0173 | 0 |
| 1737071820 | 5258.9523 | 17.33 | 0.33 | 5254.5505 | 5258.9523 | 5254.5505 | 0 |
| 1736985420 | 5241.6237 | 0.4 | 0.01 | 5228.0667 | 5241.6237 | 5228.0667 | 0 |
| 1736899020 | 5241.2278 | -20.66 | -0.39 | 5278.3453 | 5278.3453 | 5241.2278 | 0 |
| 1736812620 | 5261.8889 | -64.77 | -1.22 | 5309.6692 | 5309.6692 | 5261.8889 | 0 |
| 1736726220 | 5326.6619 | 0 | 0.00 | 5326.6619 | 5326.6619 | 5326.6619 | 0 |
| 1736639820 | 5326.6619 | -0.86 | -0.02 | 5326.6619 | 5327.5208 | 5326.6619 | 0 |
| 1736553420 | 5327.5208 | 12.35 | 0.23 | 5320.9124 | 5327.5208 | 5320.9124 | 0 |
| 1736467020 | 5315.1674 | -46.3 | -0.86 | 5353.1843 | 5353.1843 | 5315.1674 | 0 |
| 1736380620 | 5361.4718 | -87.22 | -1.60 | 5455.3238 | 5455.3238 | 5361.4718 | 0 |
| 1736294220 | 5448.687 | -4.19 | -0.08 | 5459.2924 | 5459.2924 | 5448.687 | 0 |
| 1736207820 | 5452.8809 | 24.03 | 0.44 | 5432.7746 | 5452.8809 | 5432.7746 | 0 |
| 1736121420 | 5428.8468 | 0 | 0.00 | 5428.8468 | 5428.8468 | 5428.8468 | 0 |
| 1736035020 | 5428.8468 | -0.1 | -0.00 | 5428.8468 | 5428.9449 | 5428.8468 | 0 |
| 1735948620 | 5428.9449 | -51.87 | -0.95 | 5487.3223 | 5487.3223 | 5428.9449 | 0 |
| 1735862220 | 5480.8103 | -45.6 | -0.83 | 5480.8103 | 5526.4141 | 5480.8103 | 0 |
| 1735775820 | 5526.4141 | -28.06 | -0.51 | 5526.4141 | 5526.4141 | 5526.4141 | 0 |
| 1735689420 | 5554.4706 | 0 | 0.00 | 5554.4706 | 5554.4706 | 5554.4706 | 0 |
| 1735603020 | 5554.4706 | 40.13 | 0.73 | 5533.902 | 5554.4706 | 5533.902 | 0 |
| 1735516620 | 5514.3389 | 0 | 0.00 | 5514.3389 | 5514.3389 | 5514.3389 | 0 |
| 1735430220 | 5514.3389 | -3.88 | -0.07 | 5514.3389 | 5518.2205 | 5514.3389 | 0 |
| 1735343760 | 5518.2205 | -112.52 | -2.00 | 5518.2205 | 5630.7371 | 5518.2205 | 0 |
| 1735257420 | 5630.7371 | 0 | 0.00 | 5630.7371 | 5630.7371 | 5630.7371 | 0 |
| 1735171020 | 5630.7371 | 90.21 | 1.63 | 5630.7371 | 5630.7371 | 5540.5283 | 0 |
| 1735084620 | 5540.5283 | 44.23 | 0.80 | 5493.9163 | 5540.5283 | 5493.9163 | 0 |
| 1734998220 | 5496.3 | 22.4 | 0.41 | 5483.863 | 5496.3 | 5483.863 | 0 |
| 1734911820 | 5473.8982 | 0 | 0.00 | 5473.8982 | 5473.8982 | 5473.8982 | 0 |
| 1734825420 | 5473.8982 | 0.43 | 0.01 | 5473.8982 | 5473.8982 | 5473.47 | 0 |
| 1734739020 | 5473.47 | -38.84 | -0.70 | 5483.5793 | 5483.5793 | 5473.47 | 0 |
| 1734652620 | 5512.3118 | -12.36 | -0.22 | 5534.1578 | 5534.1578 | 5512.3118 | 0 |
| 1734566220 | 5524.6745 | 24.38 | 0.44 | 5492.3389 | 5524.6745 | 5492.3389 | 0 |
| 1734479820 | 5500.2939 | 41.56 | 0.76 | 5462.6809 | 5500.2939 | 5462.6809 | 0 |
| 1734393420 | 5458.7307 | -38.23 | -0.70 | 5477.4444 | 5477.4444 | 5458.7307 | 0 |
| 1734307020 | 5496.9561 | 2.42 | 0.04 | 5496.9561 | 5496.9561 | 5496.9561 | 0 |
| 1734220620 | 5494.5385 | 0 | 0.00 | 5494.5385 | 5494.5385 | 5494.5385 | 0 |
| 1734134220 | 5494.5385 | -40.34 | -0.73 | 5523.4556 | 5523.4556 | 5494.5385 | 0 |
| 1734047820 | 5534.8772 | -30.99 | -0.56 | 5580.2394 | 5580.2394 | 5534.8772 | 0 |
| 1733961420 | 5565.8656 | -6.13 | -0.11 | 5580.408 | 5580.408 | 5565.8656 | 0 |
| 1733875020 | 5571.9934 | -54.23 | -0.96 | 5628.1261 | 5627.1063 | 5571.9934 | 0 |
