Hot Features
프리미엄
Pound Sterling vs Libyan Dinar (GBPLYD)
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 | 0.0656038 | 1.06449441902 | 6.1629069 | 6.2285107 | 6.1498248 | 0 | 0 | FX |
| 4 | 0.1097295 | 1.7933228271 | 6.1187812 | 6.2285107 | 6.0775427 | 0 | 0 | FX |
| 12 | 0.0047036 | 0.0755743217042 | 6.2238071 | 6.2540596 | 6.0074112 | 0 | 0 | FX |
| 26 | -0.0123717 | -0.198236390418 | 6.2408824 | 6.3729757 | 6.0074112 | 0 | 0 | FX |
| 52 | 0.0938285 | 1.52947613162 | 6.1346822 | 6.3729757 | 6.0074112 | 0 | 0 | FX |
| 156 | 0.0849359 | 1.38251592542 | 6.1435748 | 6.3729757 | 4.9977512 | 0 | 0 | FX |
| 260 | 4.425073 | 245.368775423 | 1.8034377 | 6.3729757 | 1.6003455 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741132620 | 6.2234897 | 0.02 | 0.33 | 6.2005556 | 6.2234897 | 6.2005556 | 0 |
| 1741046220 | 6.2027707 | 0.05 | 0.78 | 6.1498248 | 6.2027707 | 6.1498248 | 0 |
| 1740959820 | 6.1547777 | 0 | 0.02 | 6.1547777 | 6.1547777 | 6.1536226 | 0 |
| 1740873420 | 6.1536226 | 0 | 0.00 | 6.1536226 | 6.1536226 | 6.1536226 | 0 |
| 1740787020 | 6.1536226 | -0.04 | -0.67 | 6.2102837 | 6.2102837 | 6.1536226 | 0 |
| 1740700620 | 6.1953326 | 0.02 | 0.34 | 6.1859034 | 6.1953326 | 6.1859034 | 0 |
| 1740614220 | 6.1740756 | 0 | 0.07 | 6.1629069 | 6.1740756 | 6.1629069 | 0 |
| 1740527820 | 6.1700036 | -0.02 | -0.27 | 6.1805681 | 6.1805681 | 6.1700036 | 0 |
| 1740441420 | 6.1865005 | 0.01 | 0.12 | 6.1665672 | 6.1865005 | 6.1665672 | 0 |
| 1740355020 | 6.179117 | 0 | 0.00 | 6.179117 | 6.179117 | 6.179117 | 0 |
| 1740268620 | 6.179117 | 0 | 0.00 | 6.179117 | 6.179117 | 6.179117 | 0 |
| 1740182220 | 6.179117 | 0.01 | 0.12 | 6.1657474 | 6.179117 | 6.1657474 | 0 |
| 1740095820 | 6.1714078 | 0.02 | 0.35 | 6.1530659 | 6.1714078 | 6.1530659 | 0 |
| 1740009420 | 6.1498729 | -0.03 | -0.55 | 6.1977408 | 6.1977408 | 6.1498729 | 0 |
| 1739923020 | 6.1839275 | -0 | -0.01 | 6.1944824 | 6.1944824 | 6.1839275 | 0 |
| 1739836620 | 6.1844636 | 0.01 | 0.22 | 6.1598613 | 6.1844636 | 6.1598613 | 0 |
| 1739750220 | 6.1708518 | 0 | 0.00 | 6.1708518 | 6.1708518 | 6.1708518 | 0 |
| 1739663820 | 6.1708518 | 0 | 0.00 | 6.1708518 | 6.1708518 | 6.1708518 | 0 |
| 1739577420 | 6.1708518 | 0.03 | 0.47 | 6.148875 | 6.1757118 | 6.148875 | 0 |
| 1739491020 | 6.1420506 | 0.01 | 0.09 | 6.1228522 | 6.1420506 | 6.1228523 | 0 |
| 1739404620 | 6.1365968 | 0.05 | 0.79 | 6.108347 | 6.1365968 | 6.108347 | 0 |
| 1739318220 | 6.0883364 | 0 | 0.02 | 6.0802744 | 6.0883364 | 6.0802745 | 0 |
| 1739231820 | 6.0872855 | -0.03 | -0.50 | 6.1272197 | 6.1276984 | 6.0872855 | 0 |
| 1739145420 | 6.1178814 | 0 | 0.00 | 6.1178814 | 6.1178814 | 6.1178814 | 0 |
| 1739059020 | 6.1178814 | 0 | 0.00 | 6.1178814 | 6.1178814 | 6.1178814 | 0 |
| 1738972620 | 6.1178814 | 0.04 | 0.66 | 6.0925312 | 6.1178814 | 6.0925312 | 0 |
| 1738886220 | 6.0775427 | -0.08 | -1.29 | 6.1511824 | 6.1511825 | 6.0775427 | 0 |
| 1738799820 | 6.1569196 | 0.04 | 0.68 | 6.1187812 | 6.1569196 | 6.1187812 | 0 |
| 1738713420 | 6.1155098 | 0.06 | 1.02 | 6.0581991 | 6.1155098 | 6.0581991 | 0 |
| 1738627020 | 6.0538641 | -0.07 | -1.10 | 6.1142551 | 6.1142551 | 6.0486632 | 0 |
| 1738540620 | 6.1210143 | 0.03 | 0.45 | 6.091844 | 6.1400495 | 6.091844 | 0 |
| 1738454220 | 6.0937023 | 0 | 0.00 | 6.0937023 | 6.0937023 | 6.0937023 | 0 |
| 1738367820 | 6.0937023 | 0 | 0.02 | 6.0942225 | 6.0942225 | 6.0937023 | 0 |
| 1738281420 | 6.0925838 | -0 | -0.02 | 6.098151 | 6.098151 | 6.0925838 | 0 |
| 1738195020 | 6.0939645 | -0.01 | -0.16 | 6.1015534 | 6.1032275 | 6.0939645 | 0 |
| 1738108620 | 6.1034824 | -0.03 | -0.51 | 6.1531672 | 6.1531672 | 6.1034824 | 0 |
| 1738022220 | 6.1347284 | 0.03 | 0.44 | 6.1377209 | 6.1377209 | 6.1347284 | 0 |
| 1737935820 | 6.1078914 | 0 | 0.00 | 6.1078914 | 6.1078914 | 6.1078914 | 0 |
| 1737849420 | 6.1078914 | 0 | 0.00 | 6.1078914 | 6.1078914 | 6.1078914 | 0 |
| 1737763020 | 6.1078914 | 0.05 | 0.80 | 6.0730065 | 6.1078914 | 6.0730065 | 0 |
| 1737676620 | 6.0591357 | -0.02 | -0.33 | 6.0784626 | 6.0784626 | 6.0591357 | 0 |
| 1737590220 | 6.0789302 | 0.05 | 0.83 | 6.0406819 | 6.0789302 | 6.0406819 | 0 |
| 1737503820 | 6.0286118 | -0.02 | -0.35 | 6.058131 | 6.058131 | 6.0286118 | 0 |
| 1737417420 | 6.0500029 | 0.02 | 0.32 | 6.0367298 | 6.0500029 | 6.0367298 | 0 |
| 1737331020 | 6.0306563 | 0 | 0.00 | 6.0306563 | 6.0306563 | 6.0306563 | 0 |
| 1737244620 | 6.0306563 | -0 | -0.02 | 6.0306563 | 6.0319414 | 6.0306563 | 0 |
| 1737158220 | 6.0319414 | -0.01 | -0.16 | 6.0413599 | 6.0413599 | 6.0319414 | 0 |
| 1737071820 | 6.0417903 | 0 | 0.00 | 6.0567883 | 6.0567883 | 6.0417903 | 0 |
| 1736985420 | 6.0417086 | 0.01 | 0.17 | 6.0170324 | 6.0417086 | 6.0170324 | 0 |
| 1736899020 | 6.0315348 | 0.02 | 0.40 | 6.0263429 | 6.0315348 | 6.0263429 | 0 |
| 1736812620 | 6.0074112 | -0.07 | -1.20 | 6.0613635 | 6.0613635 | 6.0074112 | 0 |
| 1736726220 | 6.0806534 | 0 | 0.00 | 6.0806534 | 6.0806534 | 6.0806534 | 0 |
| 1736639820 | 6.0806534 | -0 | -0.02 | 6.0806534 | 6.0816701 | 6.0806534 | 0 |
| 1736553420 | 6.0816701 | -0 | -0.07 | 6.0825739 | 6.0825739 | 6.0816701 | 0 |
| 1736467020 | 6.0856992 | -0.01 | -0.11 | 6.0835545 | 6.0856992 | 6.0759342 | 0 |
| 1736380620 | 6.0922781 | -0.08 | -1.31 | 6.1804324 | 6.1804324 | 6.0922781 | 0 |
| 1736294220 | 6.1732112 | -0.03 | -0.41 | 6.2058319 | 6.2058319 | 6.1732112 | 0 |
| 1736207820 | 6.1986929 | 0.1 | 1.65 | 6.1025532 | 6.1986929 | 6.1025532 | 0 |
| 1736121420 | 6.098325 | 0 | 0.00 | 6.098325 | 6.0983251 | 6.098325 | 0 |
| 1736035020 | 6.098325 | 0 | 0.00 | 6.098325 | 6.098325 | 6.0981413 | 0 |
| 1735948620 | 6.0981413 | -0.02 | -0.32 | 6.1253784 | 6.1253784 | 6.0981413 | 0 |
| 1735862220 | 6.1174826 | -0.05 | -0.83 | 6.1174826 | 6.1688292 | 6.1174826 | 0 |
| 1735775820 | 6.1688292 | -0.02 | -0.33 | 6.1688292 | 6.1688292 | 6.1688292 | 0 |
| 1735689420 | 6.1889722 | 0 | 0.00 | 6.1889722 | 6.1889722 | 6.1889722 | 0 |
| 1735603020 | 6.1889722 | 0.02 | 0.27 | 6.1938145 | 6.1938145 | 6.1889722 | 0 |
| 1735516620 | 6.1720675 | 0 | 0.00 | 6.1720675 | 6.1720675 | 6.1720675 | 0 |
| 1735430220 | 6.1720675 | -0 | -0.07 | 6.1720675 | 6.1765236 | 6.1720675 | 0 |
| 1735343760 | 6.1765236 | -0.08 | -1.24 | 6.1765236 | 6.2540596 | 6.1765236 | 0 |
| 1735257420 | 6.2540596 | 0 | 0.00 | 6.2540596 | 6.2540596 | 6.2540596 | 0 |
| 1735171020 | 6.2540596 | 0.1 | 1.62 | 6.1500451 | 6.2540596 | 6.1500451 | 0 |
| 1735084620 | 6.1541244 | -0 | -0.02 | 6.1522708 | 6.1541244 | 6.1522708 | 0 |
| 1734998220 | 6.1552739 | 0.01 | 0.17 | 6.1555524 | 6.1555524 | 6.1552739 | 0 |
| 1734911820 | 6.1445522 | 0 | 0.00 | 6.1445522 | 6.1445522 | 6.1445522 | 0 |
| 1734825420 | 6.1445522 | 0 | 0.01 | 6.1445522 | 6.1445522 | 6.1438867 | 0 |
| 1734739020 | 6.1438867 | -0.02 | -0.29 | 6.129594 | 6.1438867 | 6.129594 | 0 |
| 1734652620 | 6.1614503 | -0.06 | -0.95 | 6.229188 | 6.229188 | 6.1614503 | 0 |
| 1734566220 | 6.2207361 | -0 | -0.03 | 6.2134653 | 6.2207361 | 6.2134653 | 0 |
| 1734479820 | 6.2224269 | 0.04 | 0.62 | 6.188377 | 6.2224269 | 6.188377 | 0 |
| 1734393420 | 6.1839392 | 0.01 | 0.20 | 6.1523677 | 6.1839392 | 6.1523677 | 0 |
| 1734307020 | 6.1717535 | 0 | 0.00 | 6.1717535 | 6.1717535 | 6.1717535 | 0 |
| 1734220620 | 6.1717535 | 0 | 0.00 | 6.1717535 | 6.1717535 | 6.1717535 | 0 |
| 1734134220 | 6.1717535 | -0.05 | -0.79 | 6.2089624 | 6.2089624 | 6.1717535 | 0 |
| 1734047820 | 6.221198 | 0.01 | 0.14 | 6.2284283 | 6.2284283 | 6.221198 | 0 |
| 1733961420 | 6.2123094 | -0 | -0.03 | 6.2238071 | 6.2238071 | 6.2123094 | 0 |
| 1733875020 | 6.21446 | -0.01 | -0.19 | 6.2279891 | 6.2270487 | 6.21446 | 0 |
| 1733788620 | 6.2259957 | -0 | -0.07 | 6.234155 | 6.234155 | 6.2259957 | 0 |
| 1733702220 | 6.2304318 | 0 | 0.07 | 6.2282151 | 6.2304318 | 6.2282151 | 0 |
| 1733615820 | 6.2261876 | -0.01 | -0.09 | 6.2228113 | 6.2316724 | 6.2228113 | 0 |
| 1733529420 | 6.2316724 | 0.02 | 0.36 | 6.1982972 | 6.2316724 | 6.1982972 | 0 |
| 1733443020 | 6.2092667 | 0.02 | 0.34 | 6.1887047 | 6.2092667 | 6.1887047 | 0 |
