Hot Features
프리미엄
Pound Sterling vs Euro (GBPEUR)
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 | -0.002385 | -0.198303816413 | 1.2027 | 1.2039 | 1.1939 | 0 | 0 | FX |
| 4 | 0.0023 | 0.191984240598 | 1.198015 | 1.210635 | 1.1836 | 0 | 0 | FX |
| 12 | 0.014375 | 1.21211865693 | 1.18594 | 1.210635 | 1.181435 | 0 | 0 | FX |
| 26 | 0.030005 | 2.56385060369 | 1.17031 | 1.210635 | 1.15939 | 0 | 0 | FX |
| 52 | 0.057455 | 5.02729993175 | 1.14286 | 1.210635 | 1.14284 | 0 | 0 | FX |
| 156 | 0.00961 | 0.807084878286 | 1.190705 | 1.21634 | 1.08743 | 0 | 0 | FX |
| 260 | 0.033515 | 2.87238601303 | 1.1668 | 1.21634 | 1.05162 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.199865 | 0 | 0.26 | 1.19663 | 1.20292 | 1.1976 | 0 |
| 1732060620 | 1.196795 | 0 | 0.01 | 1.19674 | 1.200225 | 1.193905 | 0 |
| 1731974220 | 1.19663 | -0 | -0.10 | 1.19769 | 1.1991 | 1.1942 | 0 |
| 1731887820 | 1.19782 | 0 | 0.09 | 1.1968 | 1.200155 | 1.1968 | 0 |
| 1731801420 | 1.1968 | 0 | 0.00 | 1.1968 | 1.1968 | 1.1968 | 0 |
| 1731715020 | 1.1968 | -0.01 | -0.51 | 1.20293 | 1.2028 | 1.1962 | 0 |
| 1731628620 | 1.202955 | 0 | 0.01 | 1.20281 | 1.2039 | 1.2013 | 0 |
| 1731542220 | 1.2028 | 0 | 0.25 | 1.19977 | 1.203835 | 1.19801 | 0 |
| 1731455820 | 1.1998 | -0.01 | -0.61 | 1.207315 | 1.2084 | 1.1994 | 0 |
| 1731369420 | 1.2072 | 0 | 0.14 | 1.205545 | 1.210615 | 1.2045999 | 0 |
| 1731283020 | 1.205485 | 0 | 0.07 | 1.2045999 | 1.20619 | 1.203625 | 0 |
| 1731196620 | 1.2045999 | 0 | 0.00 | 1.2045999 | 1.2045999 | 1.2045999 | 0 |
| 1731110220 | 1.2045999 | 0 | 0.17 | 1.2024999 | 1.206 | 1.201095 | 0 |
| 1731023820 | 1.20257 | 0 | 0.18 | 1.200385 | 1.2039 | 1.198715 | 0 |
| 1730937420 | 1.200375 | 0.01 | 0.62 | 1.192755 | 1.20271 | 1.19698 | 0 |
| 1730851020 | 1.19296 | 0 | 0.14 | 1.19132 | 1.1943 | 1.1909 | 0 |
| 1730764620 | 1.191285 | 0 | 0.01 | 1.191325 | 1.1927 | 1.187805 | 0 |
| 1730678220 | 1.191165 | 0 | 0.27 | 1.188 | 1.193125 | 1.188 | 0 |
| 1730591820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1730505420 | 1.188 | 0 | 0.26 | 1.184895 | 1.195 | 1.1851 | 0 |
| 1730419020 | 1.18493 | -0.01 | -0.71 | 1.193235 | 1.19704 | 1.1836 | 0 |
| 1730332620 | 1.19338 | -0.01 | -0.77 | 1.20253 | 1.2024999 | 1.1929 | 0 |
| 1730246220 | 1.20263 | 0 | 0.27 | 1.1994 | 1.2053 | 1.1988 | 0 |
| 1730159820 | 1.199375 | -0 | -0.07 | 1.2002 | 1.201425 | 1.1984 | 0 |
| 1730073420 | 1.200205 | 0 | 0.02 | 1.2 | 1.201965 | 1.19933 | 0 |
| 1729986960 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1729900620 | 1.2 | 0 | 0.14 | 1.19844 | 1.2011 | 1.1975 | 0 |
| 1729814220 | 1.198375 | 0 | 0.04 | 1.19803 | 1.202705 | 1.197 | 0 |
| 1729727820 | 1.197875 | -0 | -0.38 | 1.2022949 | 1.2044 | 1.197 | 0 |
| 1729641420 | 1.20242 | 0 | 0.17 | 1.2003299 | 1.2028 | 1.198 | 0 |
| 1729555020 | 1.200325 | -0 | -0.06 | 1.200945 | 1.2013 | 1.1990749 | 0 |
| 1729468620 | 1.20102 | 0 | 0.06 | 1.2003 | 1.201725 | 1.1999899 | 0 |
| 1729382220 | 1.2003 | 0 | 0.00 | 1.2003 | 1.2003 | 1.2003 | 0 |
| 1729295820 | 1.2003 | -0 | -0.13 | 1.2019 | 1.205465 | 1.1994 | 0 |
| 1729209420 | 1.2018899 | 0.01 | 0.47 | 1.196335 | 1.20223 | 1.195515 | 0 |
| 1729123020 | 1.19624 | -0 | -0.36 | 1.2005999 | 1.201 | 1.1932 | 0 |
| 1729036620 | 1.2005999 | 0 | 0.24 | 1.197785 | 1.2012 | 1.1974 | 0 |
| 1728950220 | 1.19771 | 0 | 0.26 | 1.19456 | 1.198 | 1.1941 | 0 |
| 1728863820 | 1.194565 | 0 | 0.06 | 1.1939 | 1.19592 | 1.1939 | 0 |
| 1728777420 | 1.1939 | 0 | 0.00 | 1.1939 | 1.1939 | 1.1939 | 0 |
| 1728691020 | 1.1939 | -0 | -0.05 | 1.19461 | 1.195615 | 1.1927 | 0 |
| 1728604620 | 1.194505 | 0 | 0.02 | 1.1941949 | 1.197 | 1.192525 | 0 |
| 1728518220 | 1.194325 | 0 | 0.11 | 1.19298 | 1.1953 | 1.192 | 0 |
| 1728431820 | 1.193045 | 0 | 0.07 | 1.192275 | 1.194225 | 1.18978 | 0 |
| 1728345420 | 1.192225 | -0 | -0.33 | 1.196165 | 1.1968 | 1.1893 | 0 |
| 1728259020 | 1.1962 | 0 | 0.07 | 1.1954 | 1.19673 | 1.19395 | 0 |
| 1728172620 | 1.1954 | 0 | 0.00 | 1.1954 | 1.1954 | 1.1954 | 0 |
| 1728086220 | 1.1954 | 0.01 | 0.46 | 1.189745 | 1.1973 | 1.1901 | 0 |
| 1727999820 | 1.1899 | -0.01 | -0.91 | 1.20061 | 1.20103 | 1.18555 | 0 |
| 1727913420 | 1.20081 | 0 | 0.10 | 1.199655 | 1.2018 | 1.199265 | 0 |
| 1727827020 | 1.19965 | -0 | -0.13 | 1.201225 | 1.2033 | 1.1981 | 0 |
| 1727740620 | 1.2012 | 0 | 0.25 | 1.198215 | 1.2031 | 1.1961 | 0 |
| 1727654220 | 1.19817 | 0 | 0.11 | 1.1969 | 1.19892 | 1.1969 | 0 |
| 1727567760 | 1.1969 | 0 | 0.00 | 1.1969 | 1.1969 | 1.1969 | 0 |
| 1727481360 | 1.1969 | -0 | -0.25 | 1.199795 | 1.2017 | 1.1967 | 0 |
| 1727395020 | 1.19985 | 0 | 0.30 | 1.196285 | 1.2031 | 1.1963 | 0 |
| 1727308620 | 1.196285 | -0 | -0.29 | 1.199785 | 1.1989 | 1.19438 | 0 |
| 1727222220 | 1.199785 | -0 | -0.13 | 1.201425 | 1.2024 | 1.1986 | 0 |
| 1727135820 | 1.20139 | 0.01 | 0.71 | 1.192985 | 1.201535 | 1.19227 | 0 |
| 1727049420 | 1.19292 | 0 | 0.09 | 1.1918 | 1.19375 | 1.1918 | 0 |
| 1726963020 | 1.1918 | 0 | 0.00 | 1.1918 | 1.1918 | 1.1918 | 0 |
| 1726876620 | 1.1918 | 0 | 0.15 | 1.19014 | 1.1936 | 1.1901 | 0 |
| 1726790220 | 1.190015 | 0 | 0.18 | 1.18805 | 1.191735 | 1.187 | 0 |
| 1726703820 | 1.187895 | 0 | 0.35 | 1.18387 | 1.189965 | 1.18296 | 0 |
| 1726617420 | 1.183785 | -0 | -0.27 | 1.1869749 | 1.187885 | 1.18279 | 0 |
| 1726531020 | 1.186955 | 0 | 0.19 | 1.184695 | 1.1877 | 1.1843 | 0 |
| 1726444620 | 1.184675 | 0 | 0.07 | 1.1838 | 1.185205 | 1.1838 | 0 |
| 1726358220 | 1.1838 | 0 | 0.00 | 1.1838 | 1.1838 | 1.1838 | 0 |
| 1726271820 | 1.1838 | -0 | -0.14 | 1.185345 | 1.186615 | 1.1829 | 0 |
| 1726185420 | 1.185415 | 0 | 0.13 | 1.184215 | 1.1863 | 1.1825 | 0 |
| 1726099020 | 1.1839 | -0 | -0.26 | 1.18694 | 1.1868 | 1.181435 | 0 |
| 1726012620 | 1.186965 | 0 | 0.23 | 1.18446 | 1.1875 | 1.1841 | 0 |
| 1725926220 | 1.1843 | -0 | -0.02 | 1.184505 | 1.1859 | 1.1837 | 0 |
| 1725839820 | 1.184545 | 0 | 0.05 | 1.1839 | 1.184805 | 1.183535 | 0 |
| 1725753420 | 1.1839 | 0 | 0.00 | 1.1839 | 1.1839 | 1.1839 | 0 |
| 1725667020 | 1.1839 | -0 | -0.17 | 1.18582 | 1.188935 | 1.1836 | 0 |
| 1725580620 | 1.185935 | -0 | -0.02 | 1.186325 | 1.188 | 1.185065 | 0 |
| 1725494220 | 1.18617 | -0 | -0.06 | 1.186885 | 1.18828 | 1.185 | 0 |
| 1725407820 | 1.18686 | -0 | -0.05 | 1.1873149 | 1.1896 | 1.1855 | 0 |
| 1725321420 | 1.18741 | 0 | 0.01 | 1.188745 | 1.1884999 | 1.185835 | 0 |
| 1725235020 | 1.1873 | 0 | 0.00 | 1.1873 | 1.1873 | 1.1873 | 0 |
| 1725148620 | 1.1873 | 0 | 0.00 | 1.1873 | 1.1873 | 1.1873 | 0 |
| 1725062220 | 1.1873 | -0 | -0.08 | 1.188215 | 1.1904999 | 1.1863999 | 0 |
| 1724975820 | 1.18824 | 0 | 0.19 | 1.185945 | 1.19022 | 1.1859 | 0 |
| 1724889420 | 1.185995 | -0 | -0.00 | 1.1859599 | 1.1892 | 1.1854 | 0 |
| 1724803020 | 1.186005 | 0 | 0.39 | 1.181535 | 1.1863 | 1.181 | 0 |
| 1724716620 | 1.1814 | 0 | 0.04 | 1.180945 | 1.18342 | 1.1798 | 0 |
| 1724630220 | 1.18096 | 0 | 0.16 | 1.17968 | 1.18211 | 1.178645 | 0 |
| 1724543820 | 1.1791 | 0 | 0.00 | 1.1791 | 1.1791 | 1.1791 | 0 |
| 1724457420 | 1.1791 | 0 | 0.08 | 1.178145 | 1.183365 | 1.1777 | 0 |
| 1724371020 | 1.1781299 | 0 | 0.37 | 1.173685 | 1.17954 | 1.173565 | 0 |
| 1724284620 | 1.1738 | 0 | 0.21 | 1.1713 | 1.1752 | 1.17029 | 0 |
