Hot Features
프리미엄
Pound Sterling vs Paraguayan Guarani (GBPPYG)
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 | -78.2087 | -0.796334880339 | 9821.0818 | 9875.6814 | 9713.4274 | 0 | 0 | FX |
| 4 | -22.9274 | -0.234772356859 | 9765.8005 | 9925.6944 | 9533.707 | 0 | 0 | FX |
| 12 | -240.652 | -2.41049126025 | 9983.5251 | 9999.5171 | 9533.707 | 0 | 0 | FX |
| 26 | 53.0027 | 0.546990803922 | 9689.8704 | 10472.719 | 9533.707 | 0 | 0 | FX |
| 52 | 618.8985 | 6.78321156221 | 9123.9746 | 10472.719 | 9111.5214 | 0 | 0 | FX |
| 156 | 192.2708 | 2.01317983893 | 9550.6023 | 10472.719 | 7100.1737 | 0 | 0 | FX |
| 260 | 1305.4541 | 15.4721971257 | 8437.419 | 10472.719 | 7100.1737 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738799820 | 9875.6814 | 110.56 | 1.13 | 9770.8161 | 9875.6814 | 9770.8161 | 0 |
| 1738713420 | 9765.1227 | 43.34 | 0.45 | 9728.7409 | 9765.1227 | 9728.7409 | 0 |
| 1738627020 | 9721.7796 | -112.22 | -1.14 | 9822.6073 | 9822.6073 | 9713.4274 | 0 |
| 1738540620 | 9833.9972 | 43.88 | 0.45 | 9787.1322 | 9864.579 | 9787.1322 | 0 |
| 1738454220 | 9790.1177 | 0 | 0.00 | 9790.1177 | 9790.1177 | 9790.1177 | 0 |
| 1738367820 | 9790.1177 | -14.42 | -0.15 | 9807.0624 | 9807.0624 | 9790.1177 | 0 |
| 1738281420 | 9804.5425 | -9.8 | -0.10 | 9821.0818 | 9821.0818 | 9804.5425 | 0 |
| 1738195020 | 9814.3394 | -17.38 | -0.18 | 9828.5577 | 9831.2544 | 9814.3394 | 0 |
| 1738108620 | 9831.7237 | -64.58 | -0.65 | 9925.6944 | 9925.6944 | 9831.7237 | 0 |
| 1738022220 | 9896.304 | 72.84 | 0.74 | 9871.0352 | 9896.304 | 9871.0352 | 0 |
| 1737935820 | 9823.4688 | 0 | 0.00 | 9823.4688 | 9823.4688 | 9823.4688 | 0 |
| 1737849420 | 9823.4688 | 0 | 0.00 | 9823.4688 | 9823.4688 | 9823.4688 | 0 |
| 1737763020 | 9823.4688 | 88.62 | 0.91 | 9757.1389 | 9823.4688 | 9757.1389 | 0 |
| 1737676620 | 9734.8536 | -39.31 | -0.40 | 9773.8755 | 9773.8755 | 9734.8536 | 0 |
| 1737590220 | 9774.1647 | 70.81 | 0.73 | 9722.6664 | 9774.1647 | 9722.6664 | 0 |
| 1737503820 | 9703.3542 | 79.97 | 0.83 | 9636.4292 | 9703.3542 | 9636.4292 | 0 |
| 1737417420 | 9623.3864 | 14.58 | 0.15 | 9618.4833 | 9623.3864 | 9618.4833 | 0 |
| 1737331020 | 9608.8062 | 0 | 0.00 | 9608.8062 | 9608.8062 | 9608.8062 | 0 |
| 1737244620 | 9608.8062 | -1.82 | -0.02 | 9608.8062 | 9610.6263 | 9608.8062 | 0 |
| 1737158220 | 9610.6263 | -17.2 | -0.18 | 9627.7126 | 9627.7126 | 9610.6263 | 0 |
| 1737071820 | 9627.8269 | -8.56 | -0.09 | 9660.4347 | 9660.4347 | 9627.8269 | 0 |
| 1736985420 | 9636.383 | 42.92 | 0.45 | 9570.3979 | 9636.383 | 9570.3979 | 0 |
| 1736899020 | 9593.465 | 59.76 | 0.63 | 9563.7513 | 9593.465 | 9563.7513 | 0 |
| 1736812620 | 9533.707 | -125.84 | -1.30 | 9628.9021 | 9628.9021 | 9533.707 | 0 |
| 1736726220 | 9659.5455 | 0 | 0.00 | 9659.5455 | 9659.5455 | 9659.5455 | 0 |
| 1736639820 | 9659.5455 | -1.56 | -0.02 | 9659.5455 | 9661.1029 | 9659.5455 | 0 |
| 1736553420 | 9661.1029 | -48.77 | -0.50 | 9704.8882 | 9704.8882 | 9661.1029 | 0 |
| 1736467020 | 9709.8747 | -69.81 | -0.71 | 9765.8005 | 9765.8005 | 9694.2944 | 0 |
| 1736380620 | 9779.687 | -140.87 | -1.42 | 9932.5848 | 9932.5848 | 9779.687 | 0 |
| 1736294220 | 9920.5608 | 44.45 | 0.45 | 9887.6052 | 9920.5608 | 9887.6052 | 0 |
| 1736207820 | 9876.1119 | 162.89 | 1.68 | 9719.9529 | 9876.1119 | 9719.9529 | 0 |
| 1736121420 | 9713.2184 | 0 | 0.00 | 9713.2184 | 9713.2184 | 9713.2184 | 0 |
| 1736035020 | 9713.2184 | 0.41 | 0.00 | 9713.2184 | 9713.2184 | 9712.8088 | 0 |
| 1735948620 | 9712.8088 | 2.9 | 0.03 | 9722.44 | 9722.44 | 9712.8088 | 0 |
| 1735862220 | 9709.9074 | -78.32 | -0.80 | 9709.9074 | 9788.229 | 9709.9074 | 0 |
| 1735775820 | 9788.229 | -55.78 | -0.57 | 9788.229 | 9788.229 | 9788.229 | 0 |
| 1735689420 | 9844.0098 | 0 | 0.00 | 9844.0098 | 9844.0098 | 9844.0098 | 0 |
| 1735603020 | 9844.0098 | 85.1 | 0.87 | 9793.2981 | 9844.0098 | 9793.2981 | 0 |
| 1735516620 | 9758.913 | 0 | 0.00 | 9758.913 | 9758.913 | 9758.913 | 0 |
| 1735430220 | 9758.913 | -7.05 | -0.07 | 9758.913 | 9765.9586 | 9758.913 | 0 |
| 1735343760 | 9765.9586 | -169.7 | -1.71 | 9765.9586 | 9935.6578 | 9765.9586 | 0 |
| 1735257420 | 9935.6578 | 0 | 0.00 | 9935.6578 | 9935.6578 | 9935.6578 | 0 |
| 1735171020 | 9935.6578 | 158.65 | 1.62 | 9770.4127 | 9935.6578 | 9770.4127 | 0 |
| 1735084620 | 9777.0113 | -8.51 | -0.09 | 9780.7493 | 9780.7493 | 9777.0113 | 0 |
| 1734998220 | 9785.5235 | 34.39 | 0.35 | 9766.7691 | 9785.5235 | 9766.7691 | 0 |
| 1734911820 | 9751.1371 | 0 | 0.00 | 9751.1371 | 9751.1371 | 9751.1371 | 0 |
| 1734825420 | 9751.1371 | 0.82 | 0.01 | 9751.1371 | 9751.1371 | 9750.3158 | 0 |
| 1734739020 | 9750.3158 | -94.03 | -0.96 | 9794.5754 | 9794.5754 | 9750.3158 | 0 |
| 1734652620 | 9844.3461 | -82.18 | -0.83 | 9940.0129 | 9940.0129 | 9844.3461 | 0 |
| 1734566220 | 9926.5262 | -14.33 | -0.14 | 9926.5373 | 9926.5373 | 9926.5262 | 0 |
| 1734479820 | 9940.8542 | 50.95 | 0.52 | 9897.0613 | 9940.8542 | 9897.0613 | 0 |
| 1734393420 | 9889.9046 | -8.23 | -0.08 | 9862.7668 | 9889.9046 | 9862.7668 | 0 |
| 1734307020 | 9898.1375 | 4.47 | 0.05 | 9898.1375 | 9898.1375 | 9898.1375 | 0 |
| 1734220620 | 9893.665 | 0 | 0.00 | 9893.665 | 9893.665 | 9893.665 | 0 |
| 1734134220 | 9893.665 | -70.74 | -0.71 | 9943.8419 | 9943.8419 | 9893.665 | 0 |
| 1734047820 | 9964.4041 | 4.1 | 0.04 | 9986.1455 | 9986.1455 | 9964.4041 | 0 |
| 1733961420 | 9960.3018 | 9.66 | 0.10 | 9965.8545 | 9965.8545 | 9960.3018 | 0 |
| 1733875020 | 9950.6464 | -27.86 | -0.28 | 9981.6965 | 9980.1894 | 9950.6464 | 0 |
| 1733788620 | 9978.5018 | -16.97 | -0.17 | 9999.517 | 9999.517 | 9978.5018 | 0 |
| 1733702220 | 9995.4747 | 0 | 0.00 | 9995.4747 | 9995.4747 | 9995.4747 | 0 |
| 1733615820 | 9995.4747 | 0 | 0.00 | 9995.4747 | 9995.4747 | 9995.4747 | 0 |
| 1733529420 | 9995.4747 | 38.9 | 0.39 | 9938.9817 | 9995.4747 | 9938.9817 | 0 |
| 1733443020 | 9956.5713 | 57.42 | 0.58 | 9899.0289 | 9956.5713 | 9899.0289 | 0 |
| 1733356620 | 9899.1484 | 33.02 | 0.33 | 9885.8169 | 9899.1484 | 9885.8169 | 0 |
| 1733270220 | 9866.1291 | -47.22 | -0.48 | 9904.1417 | 9904.1417 | 9866.1291 | 0 |
| 1733183820 | 9913.3457 | -0.48 | -0.00 | 9940.8298 | 9940.8298 | 9913.3457 | 0 |
| 1733097420 | 9913.8293 | 0 | 0.00 | 9913.8293 | 9913.8293 | 9913.8293 | 0 |
| 1733011020 | 9913.8293 | -5.3 | -0.05 | 9913.8293 | 9919.1342 | 9913.8293 | 0 |
| 1732924620 | 9919.1342 | 45.73 | 0.46 | 9897.1551 | 9919.1342 | 9897.1551 | 0 |
| 1732838220 | 9873.4025 | 14.18 | 0.14 | 9877.3285 | 9877.3285 | 9873.4025 | 0 |
| 1732751820 | 9859.2224 | 50.64 | 0.52 | 9837.5202 | 9859.2224 | 9837.5202 | 0 |
| 1732665420 | 9808.5866 | 21.41 | 0.22 | 9783.8916 | 9808.5866 | 9783.8916 | 0 |
| 1732579020 | 9787.1753 | 19.59 | 0.20 | 9773.4511 | 9787.1753 | 9773.4511 | 0 |
| 1732492620 | 9767.5815 | 0 | 0.00 | 9767.5815 | 9767.5815 | 9767.5815 | 0 |
| 1732406220 | 9767.5815 | -5.58 | -0.06 | 9767.5815 | 9783.4455 | 9767.5815 | 0 |
| 1732319820 | 9773.1574 | -143.43 | -1.45 | 9925.6507 | 9925.6507 | 9773.1574 | 0 |
| 1732233420 | 9916.5911 | -4.79 | -0.05 | 9917.99 | 9919.0611 | 9916.5911 | 0 |
| 1732147020 | 9921.3827 | 81.96 | 0.83 | 9847.7819 | 9921.3827 | 9847.7819 | 0 |
| 1732060620 | 9839.4186 | 11.29 | 0.11 | 9833.6524 | 9839.4186 | 9833.6524 | 0 |
| 1731974220 | 9828.1244 | -74.09 | -0.75 | 9891.7693 | 9891.7693 | 9828.1244 | 0 |
| 1731887820 | 9902.2135 | 0 | 0.00 | 9902.2135 | 9902.2135 | 9902.2135 | 0 |
| 1731801420 | 9902.2135 | 1.96 | 0.02 | 9902.2135 | 9902.2135 | 9902.2135 | 0 |
| 1731715020 | 9900.2537 | 17.02 | 0.17 | 9888.7024 | 9900.2537 | 9888.7024 | 0 |
| 1731628620 | 9883.2351 | -73.65 | -0.74 | 9983.5251 | 9987.9692 | 9883.2351 | 0 |
| 1731542220 | 9956.8838 | -65.95 | -0.66 | 9953.9314 | 9956.8838 | 9953.9314 | 0 |
| 1731455820 | 10022.831 | -46.96 | -0.47 | 10063.531 | 10063.531 | 10022.831 | 0 |
| 1731369420 | 10069.794 | -71.53 | -0.71 | 10160.75 | 10160.75 | 10069.794 | 0 |
| 1731283020 | 10141.319 | -0.37 | -0.00 | 10141.319 | 10141.319 | 10141.319 | 0 |
| 1731196620 | 10141.685 | 0 | 0.00 | 10141.685 | 10141.685 | 10141.685 | 0 |
| 1731110220 | 10141.685 | 105.51 | 1.05 | 10043.536 | 10141.685 | 10043.536 | 0 |
| 1731023820 | 10036.173 | 36.71 | 0.37 | 10011.845 | 10036.173 | 10011.845 | 0 |
| 1730937420 | 9999.4594 | -157.55 | -1.55 | 9999.4594 | 10157.008 | 9999.4594 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
