Hot Features
프리미엄
Pound Sterling vs Brazilian Real (GBPBRL)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0320147 | -0.437319865112 | 7.3206599 | 7.5018923 | 7.2516468 | 0 | 0 | FX |
| 4 | -0.5978097 | -7.58020818708 | 7.8864549 | 7.9366766 | 7.2516468 | 0 | 0 | FX |
| 12 | -0.027837 | -0.380469729018 | 7.3164822 | 8.4602611 | 7.2411448 | 0 | 0 | FX |
| 26 | 0.0684136 | 0.947526392367 | 7.2202316 | 8.4602611 | 6.9713955 | 0 | 0 | FX |
| 52 | 0.991406 | 15.7435023272 | 6.2972392 | 8.4602611 | 6.2073342 | 0 | 0 | FX |
| 156 | 0.0932444 | 1.29588889614 | 7.1954008 | 8.4602611 | 5.5096485 | 0 | 0 | FX |
| 260 | 1.7797906 | 32.307815857 | 5.5088546 | 8.4602611 | 5.455539 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738195020 | 7.2939615 | 0.01 | 0.10 | 7.2924264 | 7.3169274 | 7.2516468 | 0 |
| 1738108620 | 7.2865029 | -0.06 | -0.76 | 7.344996 | 7.3583676 | 7.2780357 | 0 |
| 1738022220 | 7.3421597 | -0.04 | -0.51 | 7.3692127 | 7.5018923 | 7.3304141 | 0 |
| 1737935820 | 7.3799687 | 0 | 0.00 | 7.3799687 | 7.3799687 | 7.3799687 | 0 |
| 1737849420 | 7.3799687 | 0 | 0.00 | 7.3799687 | 7.3799687 | 7.3799687 | 0 |
| 1737763020 | 7.3799687 | 0.06 | 0.81 | 7.3165942 | 7.4249518 | 7.2891155 | 0 |
| 1737676620 | 7.3206599 | 0.01 | 0.07 | 7.3206599 | 7.3692127 | 7.2657883 | 0 |
| 1737590220 | 7.3153046 | -0.11 | -1.54 | 7.4294369 | 7.4911442 | 7.2886452 | 0 |
| 1737503820 | 7.4294369 | -0.01 | -0.07 | 7.4417514 | 7.4572341 | 7.3637862 | 0 |
| 1737417420 | 7.4349606 | 0.04 | 0.52 | 7.3964658 | 7.4580096 | 7.3897419 | 0 |
| 1737331020 | 7.3964658 | 0 | 0.00 | 7.3964658 | 7.3964658 | 7.3964658 | 0 |
| 1737244620 | 7.3964658 | -0.2 | -2.66 | 7.3964658 | 7.3964658 | 7.3964658 | 0 |
| 1737158220 | 7.5988017 | 0.2 | 2.66 | 7.4043396 | 7.5988017 | 7.3475544 | 0 |
| 1737071820 | 7.4019407 | 0.04 | 0.54 | 7.3583676 | 7.4294369 | 7.3150141 | 0 |
| 1736985420 | 7.3620615 | -0.03 | -0.47 | 7.3909991 | 7.4738582 | 7.3367729 | 0 |
| 1736899020 | 7.3964658 | -0.06 | -0.81 | 7.4515813 | 7.4906535 | 7.3475544 | 0 |
| 1736812620 | 7.4571381 | -0 | -0.04 | 7.4682765 | 7.5358121 | 7.3583676 | 0 |
| 1736726220 | 7.4599447 | 0 | 0.00 | 7.4599447 | 7.4599447 | 7.4599447 | 0 |
| 1736639820 | 7.4599447 | 0 | 0.00 | 7.4599447 | 7.4599447 | 7.4599447 | 0 |
| 1736553420 | 7.4599447 | 0.04 | 0.49 | 7.4286592 | 7.5188139 | 7.4054945 | 0 |
| 1736467020 | 7.4239293 | -0.12 | -1.64 | 7.5466124 | 7.5757749 | 7.4234905 | 0 |
| 1736380620 | 7.547797 | -0.07 | -0.90 | 7.6159163 | 7.6523395 | 7.4906535 | 0 |
| 1736294220 | 7.6161638 | -0.04 | -0.48 | 7.6503115 | 7.7279937 | 7.5643138 | 0 |
| 1736207820 | 7.6527548 | -0.03 | -0.35 | 7.6864132 | 7.8003309 | 7.6252813 | 0 |
| 1736121420 | 7.6795228 | 0 | 0.00 | 7.6795228 | 7.6795228 | 7.6795228 | 0 |
| 1736035020 | 7.6795228 | 0 | 0.00 | 7.6795228 | 7.6795228 | 7.6795228 | 0 |
| 1735948620 | 7.6795228 | -0.23 | -2.85 | 7.6161638 | 7.6939121 | 7.6103677 | 0 |
| 1735862220 | 7.905158 | 0.02 | 0.23 | 7.8864549 | 7.9366766 | 7.8989138 | 0 |
| 1735775820 | 7.8872269 | 0.14 | 1.74 | 7.7366734 | 7.8926794 | 7.7276358 | 0 |
| 1735689420 | 7.7519566 | 0 | 0.00 | 7.7519566 | 7.7519566 | 7.7519566 | 0 |
| 1735603020 | 7.7519566 | -0.04 | -0.49 | 7.7942512 | 7.8864549 | 7.726894 | 0 |
| 1735516620 | 7.7899302 | 0 | 0.00 | 7.7899302 | 7.7899302 | 7.7899302 | 0 |
| 1735430220 | 7.7899302 | 0 | 0.00 | 7.7899302 | 7.7899302 | 7.7899302 | 0 |
| 1735343760 | 7.7899302 | -0.66 | -7.78 | 7.7399566 | 7.8186274 | 7.7220261 | 0 |
| 1735257420 | 8.4474096 | 0 | 0.02 | 8.4469727 | 8.4602611 | 8.4366505 | 0 |
| 1735171020 | 8.4459857 | 0.71 | 9.17 | 7.747037 | 8.4602611 | 7.7760685 | 0 |
| 1735084620 | 7.736708 | -0.03 | -0.36 | 7.7579705 | 7.7942512 | 7.7279937 | 0 |
| 1734998220 | 7.7649727 | 0.11 | 1.48 | 7.6452778 | 7.7729865 | 7.6277828 | 0 |
| 1734911820 | 7.6515705 | 0 | 0.00 | 7.6515705 | 7.6515705 | 7.6515705 | 0 |
| 1734825420 | 7.6515705 | 0 | 0.00 | 7.6515705 | 7.6515705 | 7.6515705 | 0 |
| 1734739020 | 7.6515705 | -0.03 | -0.45 | 7.6864132 | 7.7302853 | 7.57004 | 0 |
| 1734652620 | 7.6864132 | -0.22 | -2.75 | 7.9099241 | 8.0000204 | 7.6451734 | 0 |
| 1734566220 | 7.9041013 | 0.15 | 1.88 | 7.762279 | 7.9936255 | 7.7399566 | 0 |
| 1734479820 | 7.7579705 | -0.05 | -0.62 | 7.802439 | 7.8890223 | 7.7070999 | 0 |
| 1734393420 | 7.8064202 | 0.18 | 2.37 | 7.6394372 | 7.8064202 | 7.6252135 | 0 |
| 1734307020 | 7.6255125 | 0 | 0.00 | 7.6255125 | 7.6255125 | 7.6255125 | 0 |
| 1734220620 | 7.6255125 | 0 | 0.00 | 7.6255125 | 7.6255125 | 7.6255125 | 0 |
| 1734134220 | 7.6255125 | 0.02 | 0.28 | 7.5988017 | 7.67157 | 7.5642768 | 0 |
| 1734047820 | 7.6045803 | 0.01 | 0.08 | 7.5990247 | 7.6807175 | 7.4738582 | 0 |
| 1733961420 | 7.5988017 | -0.13 | -1.66 | 7.7220261 | 7.7399566 | 7.5729491 | 0 |
| 1733875020 | 7.7267993 | -0.02 | -0.28 | 7.7490788 | 7.8003309 | 7.6746151 | 0 |
| 1733788620 | 7.7488239 | -0.01 | -0.16 | 7.7579705 | 7.8554789 | 7.7081525 | 0 |
| 1733702220 | 7.7613252 | 0 | 0.00 | 7.7613252 | 7.7613252 | 7.7613252 | 0 |
| 1733615820 | 7.7613252 | 0 | 0.00 | 7.7613252 | 7.7613252 | 7.7613252 | 0 |
| 1733529420 | 7.7613252 | 0.09 | 1.13 | 7.6687296 | 7.78212 | 7.6511273 | 0 |
| 1733443020 | 7.6746151 | 0 | 0.00 | 7.6720224 | 7.7167679 | 7.6045803 | 0 |
| 1733356620 | 7.6746151 | 0.01 | 0.17 | 7.6630076 | 7.698851 | 7.6327525 | 0 |
| 1733270220 | 7.6612841 | -0.01 | -0.09 | 7.6687296 | 7.7220261 | 7.6336055 | 0 |
| 1733183820 | 7.6682488 | 0.06 | 0.84 | 7.5815185 | 7.7399566 | 7.5930319 | 0 |
| 1733097420 | 7.6045803 | 0 | 0.00 | 7.6045803 | 7.6045803 | 7.6045803 | 0 |
| 1733011020 | 7.6045803 | 0 | 0.00 | 7.6045803 | 7.6045803 | 7.6045803 | 0 |
| 1732924620 | 7.6045803 | -0.03 | -0.38 | 7.6394372 | 7.7639938 | 7.5721257 | 0 |
| 1732838220 | 7.6336055 | 0.1 | 1.37 | 7.5295683 | 7.6452778 | 7.5120555 | 0 |
| 1732751820 | 7.5301375 | 0.22 | 3.06 | 7.3099571 | 7.5358121 | 7.3032309 | 0 |
| 1732665420 | 7.306389 | 0.03 | 0.39 | 7.2647537 | 7.3367729 | 7.2724309 | 0 |
| 1732579020 | 7.2780357 | 0.01 | 0.14 | 7.3046174 | 7.3637862 | 7.2569093 | 0 |
| 1732492620 | 7.2675252 | 0 | 0.00 | 7.2675252 | 7.2675252 | 7.2675252 | 0 |
| 1732406220 | 7.2675252 | 0 | 0.00 | 7.2675252 | 7.2675252 | 7.2675252 | 0 |
| 1732319820 | 7.2675252 | -0.05 | -0.71 | 7.3213094 | 7.326023 | 7.2411448 | 0 |
| 1732233420 | 7.3197316 | 0.02 | 0.22 | 7.3046174 | 7.3692127 | 7.2916969 | 0 |
| 1732147020 | 7.30367 | -0.03 | -0.38 | 7.331394 | 7.3421597 | 7.292743 | 0 |
| 1732060620 | 7.331394 | 0.04 | 0.61 | 7.2833366 | 7.3475544 | 7.2569093 | 0 |
| 1731974220 | 7.2868698 | -0.03 | -0.37 | 7.3153046 | 7.3647121 | 7.250142 | 0 |
| 1731887820 | 7.3141126 | 0 | 0.00 | 7.3141126 | 7.3141126 | 7.3141126 | 0 |
| 1731801420 | 7.3141126 | 0 | 0.00 | 7.3141126 | 7.3141126 | 7.3141126 | 0 |
| 1731715020 | 7.3141126 | -0.02 | -0.26 | 7.331394 | 7.3909991 | 7.2992856 | 0 |
| 1731628620 | 7.3330378 | -0.05 | -0.62 | 7.3787407 | 7.4239213 | 7.3149741 | 0 |
| 1731542220 | 7.3787863 | 0.05 | 0.74 | 7.3206599 | 7.3917186 | 7.3016196 | 0 |
| 1731455820 | 7.3242719 | -0.09 | -1.20 | 7.4074236 | 7.4349606 | 7.3235112 | 0 |
| 1731369420 | 7.4129147 | -0 | -0.02 | 7.4129147 | 7.4906535 | 7.3964658 | 0 |
| 1731283020 | 7.4140848 | 0 | 0.00 | 7.4140848 | 7.4140848 | 7.4140848 | 0 |
| 1731196620 | 7.4140848 | 0 | 0.00 | 7.4140848 | 7.4140848 | 7.4140848 | 0 |
| 1731110220 | 7.4140848 | 0.02 | 0.33 | 7.387537 | 7.4906535 | 7.3637862 | 0 |
| 1731023820 | 7.389738 | -0.58 | -7.24 | 7.3164822 | 7.4294992 | 7.3071237 | 0 |
| 1730937420 | 7.9669172 | 0.48 | 6.37 | 7.4906535 | 7.9872408 | 7.5643138 | 0 |
| 1730851020 | 7.4900523 | -0.01 | -0.16 | 7.5018923 | 7.5528873 | 7.4571381 | 0 |
| 1730764620 | 7.5018923 | -0.08 | -1.12 | 7.6045803 | 7.6277828 | 7.4571381 | 0 |
| 1730678220 | 7.5868562 | 0 | 0.00 | 7.5868562 | 7.5868562 | 7.5868562 | 0 |
| 1730591820 | 7.5868562 | 0 | 0.00 | 7.5868562 | 7.5868562 | 7.5868562 | 0 |
| 1730505420 | 7.5868562 | 0.12 | 1.58 | 7.4666855 | 7.5988017 | 7.4627031 | 0 |
| 1730419020 | 7.4688042 | -0 | -0.00 | 7.4627031 | 7.5075244 | 7.4268164 | 0 |
| 1730332620 | 7.4691098 | -0.03 | -0.35 | 7.5018923 | 7.5301375 | 7.4655406 | 0 |
