Hot Features
프리미엄
Invesco CurrencyShares British Pound Sterling Trust (FXB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6416 | 1.37764350453 | 119.16 | 120.77 | 118.84 | 10673 | 119.43690325 | SP |
| 4 | 3.5716 | 3.04666041116 | 117.23 | 120.77 | 117.0394 | 12906 | 119.31012451 | SP |
| 12 | -0.7984 | -0.656578947368 | 121.6 | 123.01 | 116.7432 | 9042 | 119.81044792 | SP |
| 26 | -2.4334 | -1.97460137136 | 123.235 | 129.211 | 116.7432 | 10733 | 123.626706 | SP |
| 52 | -0.4334 | -0.35748752423 | 121.235 | 129.211 | 116.7432 | 13554 | 122.61623738 | SP |
| 156 | -9.3284 | -7.16852378391 | 130.13 | 131.16 | 102.2 | 19631 | 116.99101794 | SP |
| 260 | -5.4284 | -4.3004040244 | 126.23 | 137.13 | 102.2 | 20528 | 121.01302253 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489400 | 120.8016 | 1.14 | 0.95 | 119.93 | 120.8016 | 119.825 | 13349 |
| 1739403000 | 119.665 | 0.01 | 0.01 | 119.205 | 119.99 | 119.17 | 16656 |
| 1739316600 | 119.6547 | 0.81 | 0.69 | 119.2 | 119.6547 | 119.2 | 4804 |
| 1739230200 | 118.84 | -0.43 | -0.36 | 118.9 | 119.0857 | 118.84 | 5545 |
| 1738971000 | 119.27 | -0.31 | -0.26 | 119.78 | 119.78 | 119.03 | 17122 |
| 1738884600 | 119.58 | -0.55 | -0.46 | 119.16 | 119.62 | 119.12 | 9239 |
| 1738798200 | 120.13 | 0.12 | 0.10 | 120.26 | 120.32 | 120.13 | 4410 |
| 1738711800 | 120.01 | 0.81 | 0.68 | 119.64 | 120.01 | 119.51 | 4823 |
| 1738625400 | 119.2 | -0.16 | -0.14 | 118.57 | 119.4565 | 118.53 | 23619 |
| 1738366200 | 119.3619 | -0.35 | -0.29 | 119.24 | 120 | 119.24 | 7169 |
| 1738279800 | 119.7113 | -0.07 | -0.05 | 119.97 | 120.05 | 119.461 | 9888 |
| 1738193400 | 119.7767 | 0.04 | 0.03 | 119.63 | 119.91 | 119.4 | 15341 |
| 1738107000 | 119.74 | -0.48 | -0.40 | 119.85 | 119.85 | 119.595 | 11367 |
| 1738020600 | 120.22 | 0.06 | 0.05 | 120.5 | 120.5 | 120.035 | 9380 |
| 1737761400 | 120.1562 | 1.61 | 1.36 | 119.39 | 120.275 | 119.39 | 31334 |
| 1737675000 | 118.543 | 0 | 0.00 | 118.543 | 118.543 | 118.543 | 0 |
| 1737588600 | 118.543 | -0.16 | -0.14 | 118.76 | 118.82 | 118.5026 | 7274 |
| 1737502200 | 118.7063 | 1.66 | 1.42 | 118.35 | 118.725 | 118.23 | 35956 |
| 1737156600 | 117.05 | -0.58 | -0.50 | 117.27 | 117.4126 | 117.0394 | 7697 |
| 1737070200 | 117.6343 | -0.11 | -0.09 | 117.23 | 117.88 | 117.23 | 10679 |
| 1736983800 | 117.7437 | 0.4 | 0.34 | 118.3 | 118.3 | 117.34 | 5377 |
| 1736897400 | 117.34 | 0.28 | 0.24 | 116.99 | 117.4 | 116.9092 | 6280 |
| 1736811000 | 117.064 | -0.31 | -0.26 | 116.86 | 117.12 | 116.7432 | 6473 |
| 1736551800 | 117.37 | -1.42 | -1.20 | 117.88 | 117.88 | 117.3 | 21347 |
| 1736379000 | 118.79 | -1.15 | -0.96 | 118.6 | 118.92 | 118.54 | 6578 |
| 1736292600 | 119.9403 | -0.31 | -0.26 | 120.39 | 120.48 | 119.9403 | 16610 |
| 1736206200 | 120.25 | 0.88 | 0.73 | 120.05 | 120.29 | 120.05 | 60366 |
| 1735947000 | 119.3737 | 0.44 | 0.37 | 119.02 | 119.3763 | 119.02 | 4523 |
| 1735860600 | 118.935 | -1.61 | -1.34 | 119.28 | 119.28 | 118.71 | 10373 |
| 1735687800 | 120.5487 | -0.25 | -0.21 | 120.61 | 120.76 | 120.5487 | 1514 |
| 1735601400 | 120.8016 | -0.27 | -0.22 | 120.8 | 120.82 | 120.5 | 1665 |
| 1735342200 | 121.0705 | 0.47 | 0.39 | 120.78 | 121.14 | 120.78 | 4572 |
| 1735255800 | 120.6 | 0.13 | 0.11 | 120.62 | 120.62 | 120.45 | 2694 |
| 1735077840 | 120.47 | -0.12 | -0.10 | 120.85 | 120.85 | 120.47 | 2175 |
| 1734996600 | 120.59 | -0.39 | -0.33 | 120.44 | 120.61 | 120.41 | 3486 |
| 1734737400 | 120.9841 | 0.72 | 0.60 | 120.67 | 121.17 | 120.67 | 5168 |
| 1734651000 | 120.2683 | -0.67 | -0.56 | 121.07 | 121.07 | 120.26 | 5310 |
| 1734564600 | 120.9406 | -1.27 | -1.04 | 122.27 | 122.27 | 120.93 | 9158 |
| 1734478200 | 122.2063 | 0.21 | 0.17 | 122.11 | 122.38 | 122.06 | 3565 |
| 1734391800 | 122.0007 | 0.66 | 0.54 | 121.76 | 122.11 | 121.76 | 6472 |
| 1734132600 | 121.34 | -0.43 | -0.35 | 121.62 | 121.62 | 121.24 | 2809 |
| 1734046200 | 121.7666 | -0.76 | -0.62 | 122.12 | 122.37 | 121.76 | 3665 |
| 1733959800 | 122.5227 | -0.25 | -0.20 | 122.83 | 122.83 | 122.5 | 1246 |
| 1733873400 | 122.7737 | 0.26 | 0.22 | 122.63 | 122.803 | 122.4367 | 10068 |
| 1733787000 | 122.5092 | 0.07 | 0.05 | 122.67 | 123.01 | 122.5092 | 1488 |
| 1733527800 | 122.4432 | -0.09 | -0.08 | 122.7 | 122.7 | 122.34 | 2371 |
| 1733441400 | 122.5367 | 0.48 | 0.39 | 122.53 | 122.665 | 122.47 | 2564 |
| 1733355000 | 122.0555 | 0.34 | 0.28 | 122.01 | 122.161 | 121.911 | 4320 |
| 1733268600 | 121.72 | 0.2 | 0.16 | 121.76 | 121.92 | 121.63 | 3911 |
| 1733182200 | 121.52 | -0.95 | -0.78 | 121.75 | 121.75 | 121.25 | 3983 |
| 1732917840 | 122.472 | 0.41 | 0.34 | 122.12 | 122.51 | 122.12 | 892 |
| 1732750200 | 122.0584 | 1.18 | 0.97 | 121.9 | 122.135 | 121.65 | 17302 |
| 1732663800 | 120.88 | -0.01 | -0.01 | 120.99 | 121.035 | 120.6355 | 3902 |
| 1732577400 | 120.89 | 0.29 | 0.24 | 121.26 | 121.26 | 120.75 | 3396 |
| 1732318200 | 120.6 | -0.63 | -0.52 | 120.5 | 120.6 | 120.4425 | 6771 |
| 1732231800 | 121.2288 | -0.44 | -0.36 | 121.6 | 121.6 | 121.12 | 3580 |
| 1732145400 | 121.6674 | -0.3 | -0.24 | 121.8 | 121.8 | 121.66 | 4058 |
| 1732059000 | 121.9625 | 0.06 | 0.05 | 121.75 | 121.98 | 121.64 | 1917 |
| 1731972600 | 121.8978 | 0.69 | 0.57 | 121.36 | 121.96 | 121.36 | 3596 |
| 1731713400 | 121.2047 | -0.51 | -0.42 | 121.7 | 121.7 | 121.2 | 2941 |
| 1731627000 | 121.7121 | -0.44 | -0.36 | 122.01 | 122.14 | 121.65 | 4079 |
