Hot Features
프리미엄
United States Dollar vs Costa Rican Colon (USDCRC)
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 | 4.43926 | 0.882995524615 | 502.75 | 510.48506 | 502.75 | 0 | 0 | FX |
| 4 | 2.09879 | 0.415527539057 | 505.09047 | 513.14622 | 502.75 | 0 | 0 | FX |
| 12 | -0.58815 | -0.115828311464 | 507.77741 | 513.14622 | 499.58536 | 0 | 0 | FX |
| 26 | -12.72714 | -2.44792047337 | 519.9164 | 526.70465 | 499.58536 | 0 | 0 | FX |
| 52 | -5.44878 | -1.06289029975 | 512.63804 | 535.15717 | 498.13005 | 0 | 0 | FX |
| 156 | -134.79157 | -20.9961985937 | 641.98083 | 693.65528 | 498.13005 | 0 | 0 | FX |
| 260 | -62.4261 | -10.9593428099 | 569.61536 | 693.65528 | 498.13005 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740787020 | 507.18926 | 1.24 | 0.25 | 510.48506 | 510.48506 | 507.18926 | 0 |
| 1740700620 | 505.94499 | 0.05 | 0.01 | 506.38226 | 506.38226 | 505.94499 | 0 |
| 1740614220 | 505.89945 | 0.73 | 0.14 | 504.20727 | 505.89945 | 504.20727 | 0 |
| 1740527820 | 505.1703 | -1.07 | -0.21 | 506.53352 | 506.53352 | 505.1703 | 0 |
| 1740441420 | 506.24328 | 0.96 | 0.19 | 502.75 | 506.24328 | 502.75 | 0 |
| 1740355020 | 505.27925 | 0 | 0.00 | 505.27925 | 505.27925 | 505.27925 | 0 |
| 1740268620 | 505.27925 | -0.06 | -0.01 | 505.27925 | 505.34202 | 505.27925 | 0 |
| 1740182220 | 505.34202 | -0.82 | -0.16 | 503.96448 | 505.34202 | 503.96448 | 0 |
| 1740095820 | 506.15817 | 0.56 | 0.11 | 505.97565 | 506.15817 | 505.50029 | 0 |
| 1740009420 | 505.59723 | -0.3 | -0.06 | 506.28185 | 506.28185 | 505.59723 | 0 |
| 1739923020 | 505.89444 | -0.62 | -0.12 | 507.2301 | 507.2301 | 505.89444 | 0 |
| 1739836620 | 506.51388 | 0.8 | 0.16 | 505.25674 | 506.51388 | 505.25674 | 0 |
| 1739750220 | 505.70923 | 0 | 0.00 | 505.70923 | 505.70923 | 505.70923 | 0 |
| 1739663820 | 505.70923 | 0 | 0.00 | 505.70923 | 505.70923 | 505.70923 | 0 |
| 1739577420 | 505.70923 | -2.16 | -0.43 | 504.35996 | 507.28238 | 504.35996 | 0 |
| 1739491020 | 507.87323 | 1.68 | 0.33 | 504.93297 | 507.87323 | 504.93297 | 0 |
| 1739404620 | 506.19366 | -2.5 | -0.49 | 506.92289 | 506.92289 | 506.19366 | 0 |
| 1739318220 | 508.69045 | -1.2 | -0.24 | 510.38385 | 510.38385 | 508.69045 | 0 |
| 1739231820 | 509.89386 | -0.16 | -0.03 | 513.63181 | 513.14622 | 509.89386 | 0 |
| 1739145420 | 510.05508 | 0 | 0.00 | 510.05508 | 510.05508 | 510.05508 | 0 |
| 1739059020 | 510.05508 | 0 | 0.00 | 510.05508 | 510.05508 | 510.05508 | 0 |
| 1738972620 | 510.05508 | 1.05 | 0.21 | 507.80046 | 510.05508 | 507.80046 | 0 |
| 1738886220 | 509.00385 | 1.38 | 0.27 | 508.04362 | 509.00876 | 508.04362 | 0 |
| 1738799820 | 507.62884 | 1.58 | 0.31 | 503.60787 | 507.62884 | 503.60787 | 0 |
| 1738713420 | 506.04708 | 1.25 | 0.25 | 506.02374 | 506.04708 | 506.02374 | 0 |
| 1738627020 | 504.79863 | -7.59 | -1.48 | 511.25513 | 511.25513 | 504.79863 | 0 |
| 1738540620 | 512.38374 | 8.13 | 1.61 | 505.09047 | 512.38374 | 505.09047 | 0 |
| 1738454220 | 504.25106 | 0 | 0.00 | 504.25106 | 504.25106 | 504.25106 | 0 |
| 1738367820 | 504.25106 | -2.88 | -0.57 | 507.53652 | 507.53652 | 504.25106 | 0 |
| 1738281420 | 507.13382 | -0.52 | -0.10 | 506.42751 | 507.13382 | 506.42751 | 0 |
| 1738195020 | 507.65279 | 0.29 | 0.06 | 506.6884 | 507.65279 | 506.55967 | 0 |
| 1738108620 | 507.36222 | 1.88 | 0.37 | 509.07453 | 509.07453 | 507.36222 | 0 |
| 1738022220 | 505.48624 | 0.76 | 0.15 | 505.66254 | 505.66254 | 505.48624 | 0 |
| 1737935820 | 504.72674 | 0 | 0.00 | 504.72674 | 504.72674 | 504.72674 | 0 |
| 1737849420 | 504.72674 | 0 | 0.00 | 504.72674 | 504.72674 | 504.72674 | 0 |
| 1737763020 | 504.72674 | -0.2 | -0.04 | 504.0129 | 504.72674 | 504.0129 | 0 |
| 1737676620 | 504.92906 | 1.91 | 0.38 | 504.81554 | 504.92906 | 504.81554 | 0 |
| 1737590220 | 503.01695 | 0.66 | 0.13 | 499.65415 | 503.01695 | 499.65415 | 0 |
| 1737503820 | 502.35433 | 0.34 | 0.07 | 499.58536 | 502.35433 | 499.58536 | 0 |
| 1737417420 | 502.01299 | 0.73 | 0.15 | 501.98715 | 502.01299 | 501.98715 | 0 |
| 1737331020 | 501.28572 | 0 | 0.00 | 501.28572 | 501.28572 | 501.28572 | 0 |
| 1737244620 | 501.28572 | -0.16 | -0.03 | 501.28572 | 501.44629 | 501.28572 | 0 |
| 1737158220 | 501.44629 | -0.81 | -0.16 | 501.10116 | 501.44629 | 501.10116 | 0 |
| 1737071820 | 502.25601 | -0.14 | -0.03 | 503.02729 | 503.02729 | 502.25601 | 0 |
| 1736985420 | 502.39745 | -2.17 | -0.43 | 501.73539 | 502.39745 | 501.73539 | 0 |
| 1736899020 | 504.56924 | -0.92 | -0.18 | 502.66847 | 504.56924 | 502.66847 | 0 |
| 1736812620 | 505.48706 | -1.51 | -0.30 | 507.70342 | 507.70342 | 505.48706 | 0 |
| 1736726220 | 506.99556 | 0 | 0.00 | 506.99556 | 506.99556 | 506.99556 | 0 |
| 1736639820 | 506.99556 | 2.23 | 0.44 | 506.99556 | 506.99556 | 504.76125 | 0 |
| 1736553420 | 504.76125 | -0.99 | -0.20 | 505.72213 | 505.72213 | 504.76125 | 0 |
| 1736467020 | 505.75158 | -1.82 | -0.36 | 506.18552 | 506.18552 | 505.72213 | 0 |
| 1736380620 | 507.56831 | -0.74 | -0.15 | 511.06453 | 511.06453 | 507.56831 | 0 |
| 1736294220 | 508.31011 | -2.25 | -0.44 | 512.07458 | 512.07458 | 508.31011 | 0 |
| 1736207820 | 510.55982 | 1.66 | 0.33 | 509.01861 | 510.55982 | 509.01861 | 0 |
| 1736121420 | 508.89524 | 0 | 0.00 | 508.89524 | 508.89524 | 508.89524 | 0 |
| 1736035020 | 508.89524 | -0.95 | -0.19 | 508.89524 | 509.84925 | 508.89524 | 0 |
| 1735948620 | 509.84925 | 0.04 | 0.01 | 512.97284 | 512.97284 | 509.84925 | 0 |
| 1735862220 | 509.80999 | 0.66 | 0.13 | 509.80999 | 509.80999 | 509.15274 | 0 |
| 1735775820 | 509.15274 | 0.1 | 0.02 | 509.15274 | 509.15274 | 509.15274 | 0 |
| 1735689420 | 509.0509 | 0 | 0.00 | 509.0509 | 509.0509 | 509.0509 | 0 |
| 1735603020 | 509.0509 | 1.11 | 0.22 | 507.9901 | 509.0509 | 507.9901 | 0 |
| 1735516620 | 507.9365 | 0 | 0.00 | 507.9365 | 507.9365 | 507.9365 | 0 |
| 1735430220 | 507.9365 | 0.57 | 0.11 | 507.9365 | 507.9365 | 507.36474 | 0 |
| 1735343760 | 507.36474 | 0.43 | 0.08 | 507.36474 | 507.36474 | 506.93944 | 0 |
| 1735257420 | 506.93944 | 0 | 0.00 | 506.93944 | 506.93944 | 506.93944 | 0 |
| 1735171020 | 506.93944 | -0.5 | -0.10 | 507.25612 | 507.25612 | 506.93944 | 0 |
| 1735084620 | 507.44388 | -0.96 | -0.19 | 507.65178 | 507.65178 | 507.44388 | 0 |
| 1734998220 | 508.40686 | 5.89 | 1.17 | 502.39073 | 508.40686 | 502.39073 | 0 |
| 1734911820 | 502.51593 | 0 | 0.00 | 502.51593 | 502.51593 | 502.51593 | 0 |
| 1734825420 | 502.51593 | -1.88 | -0.37 | 502.51593 | 504.39893 | 502.51593 | 0 |
| 1734739020 | 504.39893 | 1.4 | 0.28 | 504.85361 | 504.85361 | 504.39893 | 0 |
| 1734652620 | 502.99953 | -0.31 | -0.06 | 509.02328 | 509.02328 | 502.99953 | 0 |
| 1734566220 | 503.31062 | -0.04 | -0.01 | 502.83265 | 503.31062 | 502.83265 | 0 |
| 1734479820 | 503.35506 | -1.24 | -0.25 | 503.45011 | 503.45011 | 503.35506 | 0 |
| 1734393420 | 504.59633 | 1.43 | 0.28 | 502.61192 | 504.59633 | 502.61192 | 0 |
| 1734307020 | 503.1644 | -0.66 | -0.13 | 503.1644 | 503.1644 | 503.1644 | 0 |
| 1734220620 | 503.8261 | 0 | 0.00 | 503.8261 | 503.8261 | 503.8261 | 0 |
| 1734134220 | 503.8261 | -0.19 | -0.04 | 505.47518 | 505.55247 | 503.8261 | 0 |
| 1734047820 | 504.01593 | 2.75 | 0.55 | 501.6942 | 504.01593 | 501.6942 | 0 |
| 1733961420 | 501.26957 | -3.89 | -0.77 | 504.71299 | 504.71299 | 501.26957 | 0 |
| 1733875020 | 505.16374 | 0.68 | 0.14 | 504.64933 | 505.16374 | 504.49152 | 0 |
| 1733788620 | 504.48196 | -2.87 | -0.57 | 508.91308 | 508.91308 | 504.0521 | 0 |
| 1733702220 | 507.35283 | 0 | 0.00 | 507.35283 | 507.35283 | 507.35283 | 0 |
| 1733615820 | 507.35283 | 0 | 0.00 | 507.35283 | 507.35283 | 507.35283 | 0 |
| 1733529420 | 507.35283 | -9.3 | -1.80 | 514.73719 | 514.73719 | 507.35283 | 0 |
| 1733443020 | 516.65351 | 8.64 | 1.70 | 507.32978 | 516.65351 | 507.32978 | 0 |
| 1733356620 | 508.0112 | 0.31 | 0.06 | 508.16645 | 508.16645 | 508.0112 | 0 |
| 1733270220 | 507.70254 | -0.1 | -0.02 | 509.7011 | 509.7011 | 507.70254 | 0 |
| 1733183820 | 507.80322 | 0.55 | 0.11 | 509.77673 | 509.77673 | 507.80322 | 0 |
| 1733097420 | 507.25253 | 0 | 0.00 | 507.25253 | 507.25253 | 507.25253 | 0 |
| 1733011020 | 507.25253 | -1.27 | -0.25 | 507.25253 | 508.52595 | 507.25253 | 0 |
