Hot Features
프리미엄
Pound Sterling vs Israeli New Shekel (GBPILS)
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 | -0.0250094 | -0.544703359108 | 4.5913798 | 4.6086374 | 4.5242603 | 0 | 0 | FX |
| 4 | -0.2048582 | -4.29361527553 | 4.7712286 | 4.7697 | 4.5242603 | 0 | 0 | FX |
| 12 | -0.4210691 | -8.44259063193 | 4.9874395 | 5.0775733 | 4.5242603 | 0 | 0 | FX |
| 26 | -0.1584241 | -3.35303683578 | 4.7247945 | 5.0775733 | 4.5242603 | 0 | 0 | FX |
| 52 | -0.0990158 | -2.12234948524 | 4.6653862 | 5.0775733 | 4.4851349 | 0 | 0 | FX |
| 156 | 0.4540426 | 11.0410118571 | 4.1123278 | 5.0775733 | 3.6762531 | 0 | 0 | FX |
| 260 | -0.0223307 | -0.486645338482 | 4.5887011 | 5.0775733 | 3.6762531 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733961420 | 4.5707612 | -0.02 | -0.35 | 4.5867702 | 4.5910706 | 4.5453333 | 0 |
| 1733875020 | 4.586653 | 0.04 | 0.94 | 4.5441174 | 4.5867409 | 4.543004 | 0 |
| 1733788620 | 4.5440754 | -0.02 | -0.48 | 4.5673334 | 4.5625763 | 4.5242603 | 0 |
| 1733702220 | 4.565928 | 0 | 0.00 | 4.565928 | 4.565928 | 4.565928 | 0 |
| 1733615820 | 4.565928 | 0 | 0.00 | 4.565928 | 4.565928 | 4.565928 | 0 |
| 1733529420 | 4.565928 | -0.03 | -0.56 | 4.5918692 | 4.6003137 | 4.5582973 | 0 |
| 1733443020 | 4.5915743 | -0 | -0.00 | 4.5914839 | 4.6086374 | 4.579714 | 0 |
| 1733356620 | 4.5915839 | -0 | -0.02 | 4.5931194 | 4.6008162 | 4.5565132 | 0 |
| 1733270220 | 4.5924792 | -0.03 | -0.62 | 4.6206632 | 4.6229563 | 4.5825554 | 0 |
| 1733183820 | 4.6209264 | 0 | 0.08 | 4.6180025 | 4.6296823 | 4.5894547 | 0 |
| 1733097420 | 4.6174455 | -0.01 | -0.31 | 4.6318644 | 4.634591 | 4.6168593 | 0 |
| 1733011020 | 4.6318644 | 0 | 0.04 | 4.630228 | 4.6318644 | 4.6288735 | 0 |
| 1732924620 | 4.630228 | -0 | -0.09 | 4.6351298 | 4.6543307 | 4.60795 | 0 |
| 1732838220 | 4.6343766 | -0.01 | -0.14 | 4.6406224 | 4.6378297 | 4.6136087 | 0 |
| 1732751820 | 4.6407989 | 0.06 | 1.29 | 4.5826103 | 4.6471025 | 4.57485 | 0 |
| 1732665420 | 4.5817461 | 0.02 | 0.37 | 4.5667642 | 4.6058886 | 4.5540125 | 0 |
| 1732579020 | 4.5649879 | -0.07 | -1.58 | 4.6610341 | 4.6643096 | 4.5635879 | 0 |
| 1732492620 | 4.6385028 | 0 | 0.00 | 4.6385028 | 4.6385028 | 4.6385028 | 0 |
| 1732406220 | 4.6385028 | 0 | 0.00 | 4.6383177 | 4.6385028 | 4.6382967 | 0 |
| 1732319820 | 4.6382967 | -0.04 | -0.78 | 4.6740891 | 4.6828358 | 4.63028 | 0 |
| 1732233420 | 4.6745421 | -0.05 | -1.13 | 4.7279484 | 4.7373186 | 4.6711906 | 0 |
| 1732147020 | 4.7278484 | -0.02 | -0.48 | 4.7508139 | 4.7602971 | 4.7158415 | 0 |
| 1732060620 | 4.750611 | 0.01 | 0.22 | 4.7405522 | 4.7510154 | 4.7154 | 0 |
| 1731974220 | 4.7401019 | 0.01 | 0.20 | 4.73056 | 4.7433491 | 4.704821 | 0 |
| 1731887820 | 4.730698 | -0 | -0.00 | 4.7308667 | 4.7401891 | 4.7277265 | 0 |
| 1731801420 | 4.7308667 | 0 | 0.01 | 4.7308667 | 4.7310418 | 4.7291793 | 0 |
| 1731715020 | 4.7303482 | -0.01 | -0.11 | 4.7355766 | 4.75235 | 4.7231705 | 0 |
| 1731628620 | 4.7355766 | -0.04 | -0.77 | 4.7724803 | 4.7697 | 4.7253925 | 0 |
| 1731542220 | 4.7722286 | -0.02 | -0.33 | 4.7867959 | 4.79965 | 4.7558446 | 0 |
| 1731455820 | 4.7881731 | -0.04 | -0.77 | 4.8259022 | 4.8193461 | 4.7811581 | 0 |
| 1731369420 | 4.8251016 | -0.02 | -0.39 | 4.8435286 | 4.8442788 | 4.7972184 | 0 |
| 1731283020 | 4.8439978 | -0 | -0.03 | 4.8444757 | 4.8521 | 4.8358155 | 0 |
| 1731196620 | 4.8455494 | 0 | 0.00 | 4.8455494 | 4.8455494 | 4.8455494 | 0 |
| 1731110220 | 4.8455494 | 0.02 | 0.32 | 4.8299195 | 4.8546063 | 4.8164654 | 0 |
| 1731023820 | 4.8301449 | 0.01 | 0.29 | 4.8155713 | 4.8381055 | 4.8051186 | 0 |
| 1730937420 | 4.8160056 | -0.07 | -1.43 | 4.8852502 | 4.8494515 | 4.8048695 | 0 |
| 1730851020 | 4.8858502 | 0.03 | 0.58 | 4.8577859 | 4.8882234 | 4.8581635 | 0 |
| 1730764620 | 4.8577077 | -0 | -0.07 | 4.86113 | 4.8777715 | 4.8500834 | 0 |
| 1730678220 | 4.86123 | 0.01 | 0.26 | 4.8484239 | 4.868104 | 4.8484239 | 0 |
| 1730591820 | 4.8484239 | -0 | -0.05 | 4.8508631 | 4.851018 | 4.8484239 | 0 |
| 1730505420 | 4.8508631 | 0.02 | 0.52 | 4.8255127 | 4.8740563 | 4.8178625 | 0 |
| 1730419020 | 4.8258862 | 0.03 | 0.61 | 4.7964052 | 4.8500334 | 4.7892467 | 0 |
| 1730332620 | 4.7965227 | -0.05 | -0.96 | 4.8440993 | 4.85485 | 4.7951624 | 0 |
| 1730246220 | 4.843131 | -0 | -0.02 | 4.8448537 | 4.8633445 | 4.8246607 | 0 |
| 1730159820 | 4.8443223 | -0.07 | -1.33 | 4.9096857 | 4.9068481 | 4.8282168 | 0 |
| 1730073420 | 4.9096857 | -0 | -0.03 | 4.9109876 | 4.9296958 | 4.9092086 | 0 |
| 1729986960 | 4.9109876 | -0 | -0.00 | 4.9109876 | 4.9110876 | 4.9109876 | 0 |
| 1729900620 | 4.9110876 | -0.01 | -0.22 | 4.9220472 | 4.9280048 | 4.9061926 | 0 |
| 1729814220 | 4.9220472 | 0.03 | 0.51 | 4.8974588 | 4.936543 | 4.8930453 | 0 |
| 1729727820 | 4.8969588 | 0.01 | 0.11 | 4.8916296 | 4.9255615 | 4.8909946 | 0 |
| 1729641420 | 4.8916613 | -0.02 | -0.36 | 4.9093658 | 4.9289706 | 4.88 | 0 |
| 1729555020 | 4.9092065 | 0.06 | 1.21 | 4.8505363 | 4.9310791 | 4.8445 | 0 |
| 1729468620 | 4.8505363 | 0 | 0.02 | 4.8493316 | 4.852943 | 4.8431583 | 0 |
| 1729382220 | 4.8493316 | -0 | -0.04 | 4.8506325 | 4.8511061 | 4.8493316 | 0 |
| 1729295820 | 4.8511061 | -0.01 | -0.20 | 4.8605573 | 4.8631894 | 4.8301709 | 0 |
| 1729209420 | 4.86074 | -0.02 | -0.39 | 4.8794585 | 4.910509 | 4.8439084 | 0 |
| 1729123020 | 4.8796804 | -0.03 | -0.64 | 4.9108346 | 4.92 | 4.8751208 | 0 |
| 1729036620 | 4.9109862 | -0 | -0.08 | 4.9157351 | 4.9273179 | 4.86735 | 0 |
| 1728950220 | 4.9147717 | 0.01 | 0.19 | 4.9055767 | 4.9355943 | 4.8936944 | 0 |
| 1728863820 | 4.9053207 | -0.01 | -0.17 | 4.9134016 | 4.9161289 | 4.9049687 | 0 |
| 1728777420 | 4.9137563 | 0 | 0.00 | 4.9137563 | 4.9137563 | 4.9137563 | 0 |
| 1728691020 | 4.9137563 | -0.01 | -0.17 | 4.9216714 | 4.92905 | 4.895058 | 0 |
| 1728604620 | 4.9219285 | -0 | -0.01 | 4.9211855 | 4.9436823 | 4.9072293 | 0 |
| 1728518220 | 4.9221855 | -0 | -0.06 | 4.9242993 | 4.94245 | 4.8928313 | 0 |
| 1728431820 | 4.9252993 | -0.03 | -0.65 | 4.9575422 | 4.9855988 | 4.9173161 | 0 |
| 1728345420 | 4.9575275 | -0.05 | -0.99 | 5.0072447 | 5.0094801 | 4.9405155 | 0 |
| 1728259020 | 5.0072447 | 0 | 0.02 | 5.0060424 | 5.0074419 | 4.9997467 | 0 |
| 1728172620 | 5.0060424 | -0 | -0.03 | 5.0060424 | 5.0073777 | 5.0060424 | 0 |
| 1728086220 | 5.0073777 | 0.01 | 0.23 | 4.9961721 | 5.0406486 | 4.9696738 | 0 |
| 1727999820 | 4.9957456 | -0.03 | -0.53 | 5.0221145 | 5.0168235 | 4.9650288 | 0 |
| 1727913420 | 5.0221145 | 0.04 | 0.75 | 4.9843185 | 5.0443338 | 4.9827313 | 0 |
| 1727827020 | 4.9847486 | 0.01 | 0.18 | 4.9755831 | 5.0138 | 4.9469321 | 0 |
| 1727740620 | 4.9756829 | 0.03 | 0.52 | 4.9498133 | 4.99087 | 4.9447423 | 0 |
| 1727654220 | 4.9498133 | 0 | 0.09 | 4.9453311 | 4.959 | 4.9431113 | 0 |
| 1727567760 | 4.9453311 | -0 | -0.00 | 4.9453311 | 4.9455773 | 4.9453311 | 0 |
| 1727481360 | 4.9455773 | -0.01 | -0.11 | 4.9509001 | 4.9647927 | 4.9394742 | 0 |
| 1727395020 | 4.9508336 | -0.03 | -0.62 | 4.9815656 | 4.9947321 | 4.9141864 | 0 |
| 1727308620 | 4.9817656 | -0.06 | -1.21 | 5.0426664 | 5.0775733 | 4.9811355 | 0 |
| 1727222220 | 5.0429449 | -0.01 | -0.16 | 5.0515952 | 5.0757 | 5.0115883 | 0 |
| 1727135820 | 5.051258 | 0.01 | 0.28 | 5.0358298 | 5.0551043 | 5.0024587 | 0 |
| 1727049420 | 5.0369194 | 0 | 0.00 | 5.0369194 | 5.0369194 | 5.0369194 | 0 |
| 1726963020 | 5.0369194 | 0 | 0.00 | 5.0369194 | 5.0369194 | 5.0369194 | 0 |
| 1726876620 | 5.0369194 | 0.03 | 0.52 | 5.0109223 | 5.0419052 | 4.9861316 | 0 |
| 1726790220 | 5.010889 | 0.02 | 0.48 | 4.9879662 | 5.0145848 | 4.9707887 | 0 |
| 1726703820 | 4.9867218 | 0.01 | 0.12 | 4.980999 | 5.0232471 | 4.9547999 | 0 |
| 1726617420 | 4.9806711 | 0.03 | 0.69 | 4.9466903 | 5.0044498 | 4.9353163 | 0 |
| 1726531020 | 4.9467518 | 0.07 | 1.53 | 4.8719516 | 4.9505878 | 4.8754 | 0 |
| 1726444620 | 4.8720796 | 0 | 0.10 | 4.8673681 | 4.8788 | 4.8656717 | 0 |
| 1726358220 | 4.8671828 | 0 | 0.00 | 4.8671828 | 4.8671828 | 4.8671828 | 0 |
| 1726271820 | 4.8671828 | -0.02 | -0.46 | 4.8899248 | 4.8969017 | 4.8618499 | 0 |
| 1726185420 | 4.8898605 | -0.03 | -0.66 | 4.9219666 | 4.9350044 | 4.8656521 | 0 |
