Hot Features
프리미엄
United States Dollar vs Colombian Peso (USDCOP)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.41 | 0.25976746145 | 4392.39 | 4429.38 | 4363.38 | 0 | 0 | FX |
| 4 | 7.66 | 0.174243768397 | 4396.14 | 4543.59 | 4294.01 | 0 | 0 | FX |
| 12 | 222 | 5.30871873356 | 4181.8 | 4543.59 | 4121.28 | 0 | 0 | FX |
| 26 | 539.06 | 13.9481569265 | 3864.74 | 4543.59 | 3833.55 | 0 | 0 | FX |
| 52 | 363.8 | 9.00495049505 | 4040 | 4543.59 | 3740.25 | 0 | 0 | FX |
| 156 | 396.8 | 9.90267032693 | 4007 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| 260 | 928.3 | 26.7098259243 | 3475.5 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 4403 | 18.25 | 0.42 | 4384.75 | 4418.5 | 4378.01 | 0 |
| 1732579020 | 4384.75 | -35.5 | -0.80 | 4389.75 | 4420.5 | 4363.38 | 0 |
| 1732492620 | 4420.25 | 0 | 0.00 | 4420.25 | 4420.25 | 4420.25 | 0 |
| 1732406220 | 4420.25 | 0 | 0.00 | 4420.25 | 4420.25 | 4420.25 | 0 |
| 1732319820 | 4420.25 | 29.95 | 0.68 | 4390.3 | 4429.38 | 4387.45 | 0 |
| 1732233420 | 4390.3 | -3.95 | -0.09 | 4403.1956 | 4405.95 | 4376.09 | 0 |
| 1732147020 | 4394.25 | 1.86 | 0.04 | 4392.39 | 4426.16 | 4381 | 0 |
| 1732060620 | 4392.39 | -4.61 | -0.10 | 4397 | 4439.57 | 4383.88 | 0 |
| 1731974220 | 4397 | -102.08 | -2.27 | 4425.67 | 4430.39 | 4386.5 | 0 |
| 1731887820 | 4499.0754 | 0 | 0.00 | 4499.0754 | 4499.0754 | 4499.0754 | 0 |
| 1731801420 | 4499.0754 | 60 | 1.35 | 4499.0754 | 4499.0754 | 4499.0754 | 0 |
| 1731715020 | 4439.08 | -42.67 | -0.95 | 4481.75 | 4488.88 | 4425.37 | 0 |
| 1731628620 | 4481.75 | 2.75 | 0.06 | 4479 | 4503.4 | 4437.31 | 0 |
| 1731542220 | 4479 | 42.5 | 0.96 | 4436.5 | 4543.59 | 4413.88 | 0 |
| 1731455820 | 4436.5 | 75.99 | 1.74 | 4360.51 | 4457.5 | 4358.76 | 0 |
| 1731369420 | 4360.51 | 32.35 | 0.75 | 4360.99 | 4361 | 4360.51 | 0 |
| 1731283020 | 4328.1577 | -31.72 | -0.73 | 4328.1577 | 4328.1577 | 4328.1577 | 0 |
| 1731196620 | 4359.88 | 0 | 0.00 | 4359.88 | 4359.88 | 4359.88 | 0 |
| 1731110220 | 4359.88 | 36.63 | 0.85 | 4323.25 | 4372.57 | 4323.24 | 0 |
| 1731023820 | 4323.25 | -89.75 | -2.03 | 4413 | 4413 | 4294.01 | 0 |
| 1730937420 | 4413 | -3.5 | -0.08 | 4416.5 | 4456.15 | 4403.8 | 0 |
| 1730851020 | 4416.5 | 1.5 | 0.03 | 4415 | 4434.01 | 4404.9399 | 0 |
| 1730764620 | 4415 | -3.6 | -0.08 | 4418.6 | 4423.4 | 4411 | 0 |
| 1730678220 | 4418.6003 | 0 | 0.00 | 4418.6003 | 4418.6003 | 4418.6003 | 0 |
| 1730591820 | 4418.6003 | -7.88 | -0.18 | 4418.6003 | 4426.4799 | 4418.6003 | 0 |
| 1730505420 | 4426.4799 | 4.68 | 0.11 | 4421.8 | 4442.01 | 4394.4 | 0 |
| 1730419020 | 4421.8 | 7.52 | 0.17 | 4414.28 | 4434.5 | 4393.42 | 0 |
| 1730332620 | 4414.28 | 18.14 | 0.41 | 4396.14 | 4418.6 | 4361.02 | 0 |
| 1730246220 | 4396.14 | 41.64 | 0.96 | 4354.5 | 4397.75 | 4337.8158 | 0 |
| 1730159820 | 4354.5 | 28.61 | 0.66 | 4329 | 4361 | 4321.28 | 0 |
| 1730073420 | 4325.89 | 0 | 0.00 | 4325.89 | 4325.89 | 4325.89 | 0 |
| 1729986960 | 4325.89 | 0 | 0.00 | 4325.89 | 4325.89 | 4325.89 | 0 |
| 1729900620 | 4325.89 | 30.64 | 0.71 | 4295.25 | 4341.2299 | 4285.74 | 0 |
| 1729814220 | 4295.25 | -13.25 | -0.31 | 4308.5 | 4335.89 | 4287.5 | 0 |
| 1729727820 | 4308.5 | 44.47 | 1.04 | 4264.03 | 4329.5 | 4262 | 0 |
| 1729641420 | 4264.03 | -13.72 | -0.32 | 4277.75 | 4287.5 | 4251.5 | 0 |
| 1729555020 | 4277.75 | 39.9 | 0.94 | 4237.85 | 4298.25 | 4237.85 | 0 |
| 1729468620 | 4237.85 | -0 | -0.00 | 4237.8522 | 4237.8522 | 4237.85 | 0 |
| 1729382220 | 4237.8522 | -29.65 | -0.69 | 4237.8522 | 4267.5 | 4237.8522 | 0 |
| 1729295820 | 4267.5 | 14.75 | 0.35 | 4252.75 | 4278.4 | 4225.28 | 0 |
| 1729209420 | 4252.75 | -5 | -0.12 | 4257.75 | 4276.34 | 4245.63 | 0 |
| 1729123020 | 4257.75 | 13.75 | 0.32 | 4244 | 4276.63 | 4244 | 0 |
| 1729036620 | 4244 | 34.76 | 0.83 | 4209.24 | 4253.29 | 4203.61 | 0 |
| 1728950220 | 4209.24 | 12.43 | 0.30 | 4196.81 | 4212.99 | 4196.81 | 0 |
| 1728863820 | 4196.81 | -13.48 | -0.32 | 4196.81 | 4196.8126 | 4196.81 | 0 |
| 1728777420 | 4210.29 | 0 | 0.00 | 4210.29 | 4210.29 | 4210.29 | 0 |
| 1728691020 | 4210.29 | -2.21 | -0.05 | 4212.5 | 4220 | 4180.46 | 0 |
| 1728604620 | 4212.5 | -21.99 | -0.52 | 4234.49 | 4234.49 | 4197.5 | 0 |
| 1728518220 | 4234.49 | 3.41 | 0.08 | 4231.08 | 4241.76 | 4223.96 | 0 |
| 1728431820 | 4231.08 | 16.58 | 0.39 | 4214.5 | 4253.87 | 4213.55 | 0 |
| 1728345420 | 4214.5 | 49.28 | 1.18 | 4165.22 | 4220 | 4154.75 | 0 |
| 1728259020 | 4165.22 | -41.75 | -0.99 | 4165.22 | 4206.9656 | 4165.22 | 0 |
| 1728172620 | 4206.9656 | 38.11 | 0.91 | 4206.9656 | 4206.9656 | 4168.86 | 0 |
| 1728086220 | 4168.86 | -18 | -0.43 | 4186.86 | 4203.42 | 4161.72 | 0 |
| 1727999820 | 4186.86 | 3.75 | 0.09 | 4183.11 | 4216.45 | 4178.16 | 0 |
| 1727913420 | 4183.11 | -38.16 | -0.90 | 4221.27 | 4230 | 4180.05 | 0 |
| 1727827020 | 4221.27 | 28.01 | 0.67 | 4193.26 | 4239.01 | 4177.7618 | 0 |
| 1727740620 | 4193.26 | 12.2 | 0.29 | 4181.06 | 4214.4799 | 4156.25 | 0 |
| 1727654220 | 4181.06 | 6.53 | 0.16 | 4181.06 | 4181.06 | 4174.53 | 0 |
| 1727567760 | 4174.53 | 0 | 0.00 | 4174.53 | 4174.53 | 4174.53 | 0 |
| 1727481360 | 4174.53 | 8.03 | 0.19 | 4166.5 | 4193 | 4148.75 | 0 |
| 1727395020 | 4166.5 | -34.25 | -0.82 | 4200.75 | 4226.25 | 4151.5 | 0 |
| 1727308620 | 4200.75 | 52 | 1.25 | 4148.75 | 4211.17 | 4146.49 | 0 |
| 1727222220 | 4148.75 | -13 | -0.31 | 4161.75 | 4161.75 | 4124.9399 | 0 |
| 1727135820 | 4161.75 | 7.77 | 0.19 | 4153.9799 | 4169.88 | 4143.64 | 0 |
| 1727049420 | 4153.9799 | -0 | -0.00 | 4153.9838 | 4153.9838 | 4153.9799 | 0 |
| 1726963020 | 4153.9838 | 2.14 | 0.05 | 4153.9838 | 4153.9838 | 4153.9838 | 0 |
| 1726876620 | 4151.84 | -13.41 | -0.32 | 4165.25 | 4172.4799 | 4146.91 | 0 |
| 1726790220 | 4165.25 | -25 | -0.60 | 4190.25 | 4184.5 | 4159 | 0 |
| 1726703820 | 4190.25 | -15 | -0.36 | 4205.25 | 4244.0213 | 4160.2 | 0 |
| 1726617420 | 4205.25 | -21.25 | -0.50 | 4226.5 | 4263.35 | 4186.036 | 0 |
| 1726531020 | 4226.5 | 26.06 | 0.62 | 4200.4399 | 4246.9 | 4173.5 | 0 |
| 1726444620 | 4200.4399 | 24.04 | 0.58 | 4212.3111 | 4217.0654 | 4200.4399 | 0 |
| 1726358220 | 4176.4 | 0 | 0.00 | 4176.4 | 4176.4 | 4176.4 | 0 |
| 1726271820 | 4176.4 | -34.6 | -0.82 | 4211 | 4218.5 | 4146.7299 | 0 |
| 1726185420 | 4211 | -58.98 | -1.38 | 4267.4399 | 4284 | 4202 | 0 |
| 1726099020 | 4269.9799 | -15.4 | -0.36 | 4285.38 | 4293.75 | 4242.77 | 0 |
| 1726012620 | 4285.38 | 75.38 | 1.79 | 4210 | 4301 | 4210 | 0 |
| 1725926220 | 4210 | 35.42 | 0.85 | 4174.58 | 4251.88 | 4166 | 0 |
| 1725839820 | 4174.58 | 6.93 | 0.17 | 4167.6506 | 4174.58 | 4167.6506 | 0 |
| 1725753420 | 4167.6506 | -6.1 | -0.15 | 4167.6506 | 4173.75 | 4167.6506 | 0 |
| 1725667020 | 4173.75 | 8.67 | 0.21 | 4165.08 | 4186.03 | 4121.28 | 0 |
| 1725580620 | 4165.08 | -18.92 | -0.45 | 4184 | 4185.25 | 4155 | 0 |
| 1725494220 | 4184 | 2.2 | 0.05 | 4181.8 | 4207.88 | 4169.05 | 0 |
| 1725407820 | 4181.8 | 34.54 | 0.83 | 4147.26 | 4203.9799 | 4147.26 | 0 |
| 1725321420 | 4147.26 | -33.24 | -0.80 | 4127.54 | 4179.5 | 4127.54 | 0 |
| 1725235020 | 4180.5 | 0 | 0.00 | 4180.5 | 4180.5 | 4180.5 | 0 |
| 1725148620 | 4180.5 | 0 | 0.00 | 4180.5 | 4180.5 | 4180.5 | 0 |
| 1725062220 | 4180.5 | 53.62 | 1.30 | 4126.88 | 4188.05 | 4110.33 | 0 |
| 1724975820 | 4126.88 | 41.88 | 1.03 | 4085 | 4145.75 | 4069 | 0 |
| 1724889420 | 4085 | 43.16 | 1.07 | 4041.84 | 4104 | 4036.26 | 0 |
| 1724803020 | 4041.84 | 14.14 | 0.35 | 4027.7 | 4051.99 | 4025.41 | 0 |
