Hot Features
프리미엄
Swedish Krona vs Colombian Peso (SEKCOP)
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 | 23.3166 | 6.0320968836 | 386.5422 | 412.3567 | 386.3085 | 0 | 0 | FX |
| 4 | 34.2194 | 9.10964078848 | 375.6394 | 412.3567 | 377.6571 | 0 | 0 | FX |
| 12 | 14.6322 | 3.70223056849 | 395.2266 | 412.3567 | 372.7525 | 0 | 0 | FX |
| 26 | 4.6503 | 1.14763140457 | 405.2085 | 417.3537 | 372.7525 | 0 | 0 | FX |
| 52 | 27.4631 | 7.18185377085 | 382.3957 | 417.3537 | 2.7725775 | 0 | 0 | FX |
| 156 | 30.2448 | 7.96725094438 | 379.614 | 482.2104 | 2.7725775 | 0 | 0 | FX |
| 260 | -39.3857 | -8.76709675911 | 449.2445 | 482.2104 | 2.7725775 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741478220 | 409.8588 | 0 | 0.00 | 409.8588 | 409.8588 | 409.8588 | 0 |
| 1741391820 | 409.8588 | 5.82 | 1.44 | 403.8815 | 412.3567 | 404.674 | 0 |
| 1741305420 | 404.0404 | 0.45 | 0.11 | 403.635 | 407.7526 | 402.1188 | 0 |
| 1741219020 | 403.5874 | 4.8 | 1.20 | 398.5684 | 405.0634 | 398.0871 | 0 |
| 1741132620 | 398.7903 | 6.33 | 1.61 | 392.4777 | 399.3885 | 390.2977 | 0 |
| 1741046220 | 392.4553 | 5.91 | 1.53 | 386.4741 | 393.2167 | 386.3085 | 0 |
| 1740959820 | 386.5422 | 0 | 0.00 | 386.5422 | 386.5422 | 386.5422 | 0 |
| 1740873420 | 386.5422 | 0 | 0.00 | 386.5422 | 386.5422 | 386.5422 | 0 |
| 1740787020 | 386.5422 | 2.51 | 0.65 | 384.0238 | 387.4726 | 383.0697 | 0 |
| 1740700620 | 384.031 | -1.73 | -0.45 | 385.6691 | 385.8697 | 382.9343 | 0 |
| 1740614220 | 385.7597 | -3.84 | -0.98 | 389.5948 | 389.5685 | 384.9024 | 0 |
| 1740527820 | 389.5948 | 3.72 | 0.96 | 385.9185 | 390.5041 | 386.0849 | 0 |
| 1740441420 | 385.8787 | 2.06 | 0.54 | 384.3791 | 387.5189 | 382.832 | 0 |
| 1740355020 | 383.8174 | 0 | 0.00 | 383.8174 | 383.8174 | 383.8174 | 0 |
| 1740268620 | 383.8174 | 0 | 0.00 | 383.8174 | 383.8174 | 383.8174 | 0 |
| 1740182220 | 383.8174 | 0.59 | 0.16 | 383.194 | 384.1958 | 382.2429 | 0 |
| 1740095820 | 383.2228 | 1.24 | 0.32 | 381.9969 | 383.8893 | 381.4461 | 0 |
| 1740009420 | 381.9826 | 0.18 | 0.05 | 381.8136 | 382.8529 | 380.4383 | 0 |
| 1739923020 | 381.7994 | -4.87 | -1.26 | 386.7011 | 386.1956 | 380.8157 | 0 |
| 1739836620 | 386.6649 | 1.58 | 0.41 | 385.3273 | 387.1055 | 383.6183 | 0 |
| 1739750220 | 385.0848 | 0 | 0.00 | 385.0848 | 385.0848 | 385.0848 | 0 |
| 1739663820 | 385.0848 | 0 | 0.00 | 385.0848 | 385.0848 | 385.0848 | 0 |
| 1739577420 | 385.0848 | -0.36 | -0.09 | 385.4925 | 386.8218 | 381.8623 | 0 |
| 1739491020 | 385.4458 | 2.02 | 0.53 | 383.5202 | 386.6754 | 382.0629 | 0 |
| 1739404620 | 383.4214 | 1.92 | 0.50 | 381.3776 | 384.7489 | 378.701 | 0 |
| 1739318220 | 381.497 | 3.17 | 0.84 | 378.2696 | 381.8876 | 378.2489 | 0 |
| 1739231820 | 378.3284 | 1.8 | 0.48 | 375.6394 | 380.6707 | 377.6571 | 0 |
| 1739145420 | 376.5275 | 0 | 0.00 | 376.5275 | 376.5275 | 376.5275 | 0 |
| 1739059020 | 376.5275 | 0 | 0.00 | 376.5275 | 376.5275 | 376.5275 | 0 |
| 1738972620 | 376.5275 | -3.52 | -0.93 | 380.0339 | 381.1283 | 375.2426 | 0 |
| 1738886220 | 380.0479 | -2.8 | -0.73 | 382.8835 | 382.7897 | 379.4084 | 0 |
| 1738799820 | 382.8449 | 3.49 | 0.92 | 379.4151 | 383.9408 | 379.4289 | 0 |
| 1738713420 | 379.3598 | 3.95 | 1.05 | 375.4867 | 380.2126 | 372.95 | 0 |
| 1738627020 | 375.4122 | -3.53 | -0.93 | 375.3091 | 379.5189 | 372.7525 | 0 |
| 1738540620 | 378.9381 | 0 | 0.00 | 378.9381 | 378.9381 | 378.9381 | 0 |
| 1738454220 | 378.9381 | 0 | 0.00 | 378.9381 | 378.9381 | 378.9381 | 0 |
| 1738367820 | 378.9381 | 2.39 | 0.64 | 376.6676 | 381.5332 | 375.5797 | 0 |
| 1738281420 | 376.5449 | -2.6 | -0.69 | 379.101 | 380.7668 | 375.8817 | 0 |
| 1738195020 | 379.1492 | -4.52 | -1.18 | 383.6046 | 383.2511 | 378.0637 | 0 |
| 1738108620 | 383.6709 | 1.66 | 0.43 | 381.9257 | 384.461 | 380.5435 | 0 |
| 1738022220 | 382.0126 | -0.38 | -0.10 | 385.5034 | 389.0554 | 381.8735 | 0 |
| 1737935820 | 382.3922 | 0 | 0.00 | 382.3922 | 382.3922 | 382.3922 | 0 |
| 1737849420 | 382.3922 | 0 | 0.00 | 382.3922 | 382.3922 | 382.3922 | 0 |
| 1737763020 | 382.3922 | -1.45 | -0.38 | 383.86 | 387.773 | 381.8127 | 0 |
| 1737676620 | 383.8425 | -3.22 | -0.83 | 387.0927 | 387.3038 | 383.2126 | 0 |
| 1737590220 | 387.0645 | -4.82 | -1.23 | 392.0658 | 393.031 | 386.3661 | 0 |
| 1737503820 | 391.884 | -0.87 | -0.22 | 392.7283 | 393.7955 | 388.3915 | 0 |
| 1737417420 | 392.7498 | 4.81 | 1.24 | 388.5386 | 393.3995 | 388.1883 | 0 |
| 1737331020 | 387.9433 | 0 | 0.00 | 387.9433 | 387.9433 | 387.9433 | 0 |
| 1737244620 | 387.9433 | 0 | 0.00 | 387.9433 | 387.9433 | 387.9433 | 0 |
| 1737158220 | 387.9433 | -1.41 | -0.36 | 389.3597 | 390.3632 | 384.57 | 0 |
| 1737071820 | 389.3562 | 3.38 | 0.88 | 385.9797 | 390.3393 | 384.4039 | 0 |
| 1736985420 | 385.9762 | 2.44 | 0.64 | 383.5441 | 386.2292 | 382.8965 | 0 |
| 1736899020 | 383.5372 | -0.22 | -0.06 | 383.7038 | 385.3335 | 382.8697 | 0 |
| 1736812620 | 383.762 | -3.42 | -0.88 | 387.4777 | 386.9709 | 381.5026 | 0 |
| 1736726220 | 387.1771 | 0 | 0.00 | 387.1771 | 387.1771 | 387.1771 | 0 |
| 1736639820 | 387.1771 | 0 | 0.00 | 387.1771 | 387.1771 | 387.1771 | 0 |
| 1736553420 | 387.1771 | -0.87 | -0.22 | 388.0455 | 389.1702 | 385.2304 | 0 |
| 1736467020 | 388.0455 | 0.22 | 0.06 | 387.8742 | 390.0545 | 386.1575 | 0 |
| 1736380620 | 387.8255 | -2.4 | -0.61 | 390.1284 | 391.3049 | 387.0887 | 0 |
| 1736294220 | 390.2231 | -2.45 | -0.62 | 392.6465 | 394.7644 | 389.7462 | 0 |
| 1736207820 | 392.6713 | 0.82 | 0.21 | 393.554 | 397.8038 | 392.2845 | 0 |
| 1736121420 | 391.8549 | 0 | 0.00 | 391.8549 | 391.8549 | 391.8549 | 0 |
| 1736035020 | 391.8549 | 0 | 0.00 | 391.8549 | 391.8549 | 391.8549 | 0 |
| 1735948620 | 391.8549 | -1.34 | -0.34 | 393.1717 | 395.3672 | 390.5328 | 0 |
| 1735862220 | 393.1928 | -4.52 | -1.14 | 397.4792 | 400.019 | 391.4543 | 0 |
| 1735775820 | 397.7088 | -1.7 | -0.43 | 398.457 | 401.8847 | 397.6047 | 0 |
| 1735689420 | 399.4088 | 0 | 0.00 | 399.4088 | 399.4088 | 399.4088 | 0 |
| 1735603020 | 399.4088 | -1.15 | -0.29 | 400.7457 | 401.8199 | 398.5387 | 0 |
| 1735516620 | 400.5599 | 0 | 0.00 | 400.5599 | 400.5599 | 400.5599 | 0 |
| 1735430220 | 400.5599 | 0 | 0.00 | 400.5599 | 400.5599 | 400.5599 | 0 |
| 1735343760 | 400.5599 | 3.01 | 0.76 | 397.5756 | 400.9893 | 397.1051 | 0 |
| 1735257420 | 397.5469 | 0.05 | 0.01 | 397.8731 | 399.2337 | 393.4404 | 0 |
| 1735171020 | 397.4932 | 2.95 | 0.75 | 394.54 | 406.0744 | 393.4752 | 0 |
| 1735084620 | 394.54 | -4.82 | -1.21 | 399.2471 | 399.7572 | 392.5265 | 0 |
| 1734998220 | 399.3591 | 1.44 | 0.36 | 398.3052 | 400.6636 | 396.4733 | 0 |
| 1734911820 | 397.9153 | 0 | 0.00 | 397.9153 | 397.9153 | 397.9153 | 0 |
| 1734825420 | 397.9153 | 0 | 0.00 | 397.9153 | 397.9153 | 397.9153 | 0 |
| 1734739020 | 397.9153 | 0.99 | 0.25 | 396.9214 | 399.271 | 394.6793 | 0 |
| 1734652620 | 396.9286 | 4.21 | 1.07 | 392.8149 | 400.2152 | 393.582 | 0 |
| 1734566220 | 392.7196 | -3.82 | -0.96 | 396.5479 | 399.5295 | 392.635 | 0 |
| 1734479820 | 396.5442 | -0.34 | -0.09 | 396.9887 | 398.6085 | 394.6669 | 0 |
| 1734393420 | 396.8865 | 1.66 | 0.42 | 395.5701 | 397.2364 | 394.2302 | 0 |
| 1734307020 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734220620 | 395.2266 | 0 | 0.00 | 395.2266 | 395.2266 | 395.2266 | 0 |
| 1734134220 | 395.2266 | 0.75 | 0.19 | 394.4344 | 398.1906 | 393.0396 | 0 |
| 1734047820 | 394.4737 | -1.09 | -0.28 | 395.5575 | 396.8893 | 393.9946 | 0 |
| 1733961420 | 395.5647 | -2.87 | -0.72 | 398.4585 | 400.2749 | 394.9884 | 0 |
| 1733875020 | 398.4331 | -4.06 | -1.01 | 402.5374 | 402.9315 | 397.5478 | 0 |
| 1733788620 | 402.4968 | -1.72 | -0.43 | 404.2482 | 406.2164 | 400.3175 | 0 |
| 1733702220 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
| 1733615820 | 404.2209 | 0 | 0.00 | 404.2209 | 404.2209 | 404.2209 | 0 |
