Hot Features
프리미엄
Invesco CurrencyShares British Pound Sterling Trust (FXB)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6569 | 0.53044250646 | 123.84 | 124.71 | 123.6467 | 20407 | 124.1220475 | SP |
| 4 | 4.5669 | 3.8079713166 | 119.93 | 124.71 | 119.825 | 14137 | 122.76102783 | SP |
| 12 | 3.4269 | 2.83051127447 | 121.07 | 124.71 | 116.7432 | 12323 | 120.73324887 | SP |
| 26 | -1.8031 | -1.42763262074 | 126.3 | 129.211 | 116.7432 | 11002 | 123.00709567 | SP |
| 52 | 1.4169 | 1.15120246994 | 123.08 | 129.211 | 116.7432 | 13039 | 122.69271291 | SP |
| 156 | -1.1131 | -0.886155560863 | 125.61 | 129.211 | 102.2 | 19632 | 116.88693848 | SP |
| 260 | 3.8669 | 3.20558733317 | 120.63 | 137.13 | 102.2 | 20331 | 120.94618769 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 124.4969 | -0.18 | -0.14 | 124.33 | 124.5715 | 124.33 | 7023 |
| 1741818600 | 124.6749 | 0.14 | 0.12 | 124.51 | 124.71 | 124.3033 | 11673 |
| 1741732200 | 124.53 | 0.76 | 0.61 | 124.38 | 124.605 | 124.23 | 25101 |
| 1741645800 | 123.7699 | -0.46 | -0.37 | 124.39 | 124.4198 | 123.6467 | 34115 |
| 1741390200 | 124.2283 | 0.43 | 0.35 | 124.24 | 124.26 | 123.96 | 12707 |
| 1741303800 | 123.795 | -0.19 | -0.16 | 123.84 | 124.09 | 123.795 | 18438 |
| 1741217400 | 123.989 | 1.11 | 0.91 | 123.65 | 123.989 | 123.559 | 26402 |
| 1741131000 | 122.8758 | 0.85 | 0.69 | 122.25 | 122.939 | 122.08 | 9137 |
| 1741044600 | 122.03 | 0.92 | 0.76 | 122.1 | 122.23 | 121.9 | 32614 |
| 1740785400 | 121.1123 | -0.25 | -0.21 | 121.32 | 121.32 | 120.9024 | 37117 |
| 1740699000 | 121.3671 | -0.63 | -0.52 | 121.64 | 121.64 | 121.34 | 4879 |
| 1740612600 | 122.0006 | 0.06 | 0.05 | 121.7 | 122.315 | 121.7 | 3668 |
| 1740526200 | 121.9403 | 0.48 | 0.39 | 122 | 122 | 121.66 | 3721 |
| 1740439800 | 121.4638 | -0.06 | -0.05 | 121.62 | 121.705 | 121.4049 | 2512 |
| 1740180600 | 121.5228 | -0.38 | -0.31 | 121.92 | 121.92 | 121.4901 | 5898 |
| 1740094200 | 121.899 | 0.82 | 0.68 | 121.36 | 121.899 | 121.33 | 7690 |
| 1740007800 | 121.0776 | -0.17 | -0.14 | 121.1 | 121.19 | 120.93 | 5399 |
| 1739921400 | 121.2442 | 0.22 | 0.18 | 121.16 | 121.36 | 121.14 | 11065 |
| 1739575800 | 121.0207 | 0.22 | 0.18 | 121.29 | 121.45 | 121.0207 | 3125 |
| 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 |
