Hot Features
프리미엄
Pound Sterling vs Djibouti Franc (GBPDJF)
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 | 2.71776 | 1.22125363094 | 222.53854 | 225.2563 | 222.53854 | 0 | 0 | FX |
| 4 | 5.5131 | 2.50888309627 | 219.7432 | 225.2563 | 219.38367 | 0 | 0 | FX |
| 12 | -0.72553 | -0.321056785849 | 225.98183 | 227.59977 | 215.64225 | 0 | 0 | FX |
| 26 | -5.90354 | -2.55387787083 | 231.15984 | 239.29581 | 215.64225 | 0 | 0 | FX |
| 52 | 0.69953 | 0.311515880817 | 224.55677 | 239.29581 | 215.64225 | 0 | 0 | FX |
| 156 | -17.28857 | -7.1279883182 | 242.54487 | 242.75852 | 178.27864 | 0 | 0 | FX |
| 260 | -4.25229 | -1.85278032513 | 229.50859 | 253.12581 | 178.27864 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 224.56055 | 0.54 | 0.24 | 224.1474 | 224.56055 | 224.1474 | 0 |
| 1740009420 | 224.02027 | -0.45 | -0.20 | 224.96845 | 224.96845 | 224.02027 | 0 |
| 1739923020 | 224.46975 | 0.05 | 0.02 | 224.82249 | 224.82249 | 224.46975 | 0 |
| 1739836620 | 224.41839 | 0.45 | 0.20 | 223.57082 | 224.41839 | 223.57082 | 0 |
| 1739750220 | 223.96972 | 0 | 0.00 | 223.96972 | 223.96972 | 223.96972 | 0 |
| 1739663820 | 223.96972 | 0 | 0.00 | 223.96972 | 223.96972 | 223.96972 | 0 |
| 1739577420 | 223.96972 | 1.68 | 0.76 | 222.53854 | 224.14477 | 222.53854 | 0 |
| 1739491020 | 222.28621 | 0.49 | 0.22 | 221.29463 | 222.28621 | 221.29463 | 0 |
| 1739404620 | 221.7914 | 1.65 | 0.75 | 220.88831 | 221.7914 | 220.88831 | 0 |
| 1739318220 | 220.137 | -0.62 | -0.28 | 220.49993 | 220.49993 | 220.137 | 0 |
| 1739231820 | 220.75551 | -1.12 | -0.51 | 222.21688 | 222.23424 | 220.75551 | 0 |
| 1739145420 | 221.87953 | 0 | 0.00 | 221.87953 | 221.87953 | 221.87953 | 0 |
| 1739059020 | 221.87953 | 0 | 0.00 | 221.87953 | 221.87953 | 221.87953 | 0 |
| 1738972620 | 221.87953 | 1.52 | 0.69 | 220.90663 | 221.87953 | 220.90663 | 0 |
| 1738886220 | 220.36317 | -2.83 | -1.27 | 222.98637 | 222.98637 | 220.36317 | 0 |
| 1738799820 | 223.19435 | 2.38 | 1.08 | 220.97335 | 223.19435 | 220.97335 | 0 |
| 1738713420 | 220.81806 | 1.26 | 0.57 | 219.71502 | 220.81806 | 219.71502 | 0 |
| 1738627020 | 219.5578 | -2.46 | -1.11 | 221.77678 | 221.77678 | 219.38367 | 0 |
| 1738540620 | 222.02195 | 0.99 | 0.45 | 220.96388 | 222.71239 | 220.96388 | 0 |
| 1738454220 | 221.02996 | 0 | 0.00 | 221.02996 | 221.02996 | 221.02996 | 0 |
| 1738367820 | 221.02996 | -0.12 | -0.06 | 221.20878 | 221.20878 | 221.02996 | 0 |
| 1738281420 | 221.15327 | 0.01 | 0.01 | 221.29693 | 221.29693 | 221.15327 | 0 |
| 1738195020 | 221.1384 | -0.3 | -0.13 | 221.36617 | 221.4269 | 221.1384 | 0 |
| 1738108620 | 221.43351 | -1.21 | -0.54 | 223.28638 | 223.28638 | 221.43351 | 0 |
| 1738022220 | 222.63978 | 1.56 | 0.71 | 222.1548 | 222.63978 | 222.1548 | 0 |
| 1737935820 | 221.07774 | 0 | 0.00 | 221.07774 | 221.07774 | 221.07774 | 0 |
| 1737849420 | 221.07774 | 0 | 0.00 | 221.07774 | 221.07774 | 221.07774 | 0 |
| 1737763020 | 221.07774 | 1.83 | 0.84 | 219.7432 | 221.07774 | 219.7432 | 0 |
| 1737676620 | 219.2439 | -0.8 | -0.36 | 220.04236 | 220.04236 | 219.2439 | 0 |
| 1737590220 | 220.03975 | 2.05 | 0.94 | 218.4194 | 220.03975 | 218.4194 | 0 |
| 1737503820 | 217.98555 | 0.62 | 0.29 | 217.65712 | 217.98555 | 217.65712 | 0 |
| 1737417420 | 217.36252 | 0.15 | 0.07 | 217.4289 | 217.4289 | 217.36252 | 0 |
| 1737331020 | 217.21015 | 0 | 0.00 | 217.21015 | 217.21015 | 217.21015 | 0 |
| 1737244620 | 217.21015 | -0.05 | -0.02 | 217.21015 | 217.26158 | 217.21015 | 0 |
| 1737158220 | 217.26158 | -0.3 | -0.14 | 217.53169 | 217.53169 | 217.26158 | 0 |
| 1737071820 | 217.56527 | 0.08 | 0.04 | 218.02536 | 218.02536 | 217.56527 | 0 |
| 1736985420 | 217.48512 | 0.68 | 0.32 | 216.28152 | 217.48512 | 216.28152 | 0 |
| 1736899020 | 216.80023 | 1.16 | 0.54 | 216.31926 | 216.80023 | 216.31926 | 0 |
| 1736812620 | 215.64225 | -3.43 | -1.56 | 218.37335 | 218.37335 | 215.64225 | 0 |
| 1736726220 | 219.06831 | 0 | 0.00 | 219.06831 | 219.06831 | 219.06831 | 0 |
| 1736639820 | 219.06831 | -0.02 | -0.01 | 219.06831 | 219.08401 | 219.06831 | 0 |
| 1736553420 | 219.08401 | -0.11 | -0.05 | 219.08253 | 219.08401 | 219.08253 | 0 |
| 1736467020 | 219.1951 | -0.87 | -0.40 | 219.7365 | 219.7365 | 218.8473 | 0 |
| 1736380620 | 220.0648 | -3.31 | -1.48 | 223.63993 | 223.63993 | 220.0648 | 0 |
| 1736294220 | 223.37189 | -0.18 | -0.08 | 223.81273 | 223.81273 | 223.37189 | 0 |
| 1736207820 | 223.55258 | 2.6 | 1.18 | 221.10752 | 223.55258 | 221.10752 | 0 |
| 1736121420 | 220.95433 | 0 | 0.00 | 220.95433 | 220.95433 | 220.95433 | 0 |
| 1736035020 | 220.95433 | 0.01 | 0.01 | 220.95433 | 220.95433 | 220.94235 | 0 |
| 1735948620 | 220.94235 | -0.73 | -0.33 | 221.93942 | 221.93942 | 220.94235 | 0 |
| 1735862220 | 221.67336 | -1.76 | -0.79 | 221.67336 | 223.43015 | 221.67336 | 0 |
| 1735775820 | 223.43015 | -0.86 | -0.38 | 223.43015 | 223.43015 | 223.43015 | 0 |
| 1735689420 | 224.28903 | 0 | 0.00 | 224.28903 | 224.28903 | 224.28903 | 0 |
| 1735603020 | 224.28903 | 0.77 | 0.34 | 224.30707 | 224.30707 | 224.28903 | 0 |
| 1735516620 | 223.5195 | 0 | 0.00 | 223.5195 | 223.5195 | 223.5195 | 0 |
| 1735430220 | 223.5195 | -0.15 | -0.07 | 223.5195 | 223.67011 | 223.5195 | 0 |
| 1735343760 | 223.67011 | -3.19 | -1.41 | 223.67011 | 226.86439 | 223.67011 | 0 |
| 1735257420 | 226.86439 | 0 | 0.00 | 226.86439 | 226.86439 | 226.86439 | 0 |
| 1735171020 | 226.86439 | 3.62 | 1.62 | 223.09129 | 226.86439 | 223.09129 | 0 |
| 1735084620 | 223.24195 | 0.03 | 0.01 | 223.10564 | 223.24195 | 223.10564 | 0 |
| 1734998220 | 223.21455 | 0.53 | 0.24 | 223.04586 | 223.21455 | 223.04586 | 0 |
| 1734911820 | 222.68887 | 0 | 0.00 | 222.68887 | 222.68887 | 222.68887 | 0 |
| 1734825420 | 222.68887 | 0.02 | 0.01 | 222.68887 | 222.68887 | 222.66743 | 0 |
| 1734739020 | 222.66743 | -1.77 | -0.79 | 223.27341 | 223.27341 | 222.66743 | 0 |
| 1734652620 | 224.43379 | -2.01 | -0.89 | 226.74972 | 226.74972 | 224.43379 | 0 |
| 1734566220 | 226.4448 | 0.01 | 0.00 | 226.11252 | 226.4448 | 226.11252 | 0 |
| 1734479820 | 226.43864 | 1.29 | 0.57 | 225.30709 | 226.43864 | 225.30709 | 0 |
| 1734393420 | 225.14417 | 0.08 | 0.04 | 224.35362 | 225.14417 | 224.35362 | 0 |
| 1734307020 | 225.0619 | 0 | 0.00 | 225.0619 | 225.0619 | 225.0619 | 0 |
| 1734220620 | 225.0619 | 0 | 0.00 | 225.0619 | 225.0619 | 225.0619 | 0 |
| 1734134220 | 225.0619 | -1.75 | -0.77 | 226.3548 | 226.3548 | 225.0619 | 0 |
| 1734047820 | 226.80774 | 0.09 | 0.04 | 227.31029 | 227.31029 | 226.80774 | 0 |
| 1733961420 | 226.71377 | -0.42 | -0.19 | 227.48251 | 227.48251 | 226.71377 | 0 |
| 1733875020 | 227.13537 | -0.18 | -0.08 | 227.38502 | 227.35069 | 227.13537 | 0 |
| 1733788620 | 227.31225 | -0.15 | -0.07 | 227.59977 | 227.59977 | 227.31225 | 0 |
| 1733702220 | 227.46384 | 0.15 | 0.07 | 227.38291 | 227.46384 | 227.38291 | 0 |
| 1733615820 | 227.30889 | -0.2 | -0.09 | 227.18563 | 227.50502 | 227.18563 | 0 |
| 1733529420 | 227.50502 | 0.86 | 0.38 | 226.26196 | 227.50502 | 226.26196 | 0 |
| 1733443020 | 226.64733 | 0.73 | 0.32 | 225.94086 | 226.64733 | 225.94086 | 0 |
| 1733356620 | 225.9163 | 0.43 | 0.19 | 225.93052 | 225.93052 | 225.9163 | 0 |
| 1733270220 | 225.48329 | -0.68 | -0.30 | 225.94803 | 225.94803 | 225.48329 | 0 |
| 1733183820 | 226.16619 | 0.12 | 0.05 | 226.66634 | 226.66634 | 226.16619 | 0 |
| 1733097420 | 226.05069 | 0 | 0.00 | 226.05069 | 226.05069 | 226.05069 | 0 |
| 1733011020 | 226.05069 | -0.13 | -0.06 | 226.05069 | 226.17845 | 226.05069 | 0 |
| 1732924620 | 226.17845 | 0.71 | 0.32 | 225.98183 | 226.17845 | 225.98183 | 0 |
| 1732838220 | 225.46654 | 0.78 | 0.35 | 225.0216 | 225.46654 | 225.0216 | 0 |
| 1732751820 | 224.68987 | 0.87 | 0.39 | 224.48588 | 224.68987 | 224.48588 | 0 |
| 1732665420 | 223.82028 | 0.13 | 0.06 | 223.60955 | 223.82028 | 223.60955 | 0 |
| 1732579020 | 223.69398 | 0.8 | 0.36 | 222.94333 | 223.69398 | 222.94333 | 0 |
| 1732492620 | 222.88975 | 0 | 0.00 | 222.88975 | 222.88975 | 222.88975 | 0 |
| 1732406220 | 222.88975 | 0 | 0.00 | 222.88975 | 222.88975 | 222.88975 | 0 |
| 1732319820 | 222.88975 | -2.1 | -0.93 | 225.19939 | 225.19939 | 222.88975 | 0 |
| 1732233420 | 224.99249 | -0.61 | -0.27 | 225.51248 | 225.53684 | 224.99249 | 0 |
