Hot Features
프리미엄
Pound Sterling vs Bahamian Dollar (GBPBSD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061682 | 0.486404228236 | 1.2681222 | 1.2815543 | 1.2583723 | 0 | 0 | FX |
| 4 | 0.0220511 | 1.76093339348 | 1.2522393 | 1.2815543 | 1.2363305 | 0 | 0 | FX |
| 12 | -0.0022639 | -0.177344590825 | 1.2765543 | 1.2815543 | 1.2110342 | 0 | 0 | FX |
| 26 | -0.0418485 | -3.17964160166 | 1.3161389 | 1.3437648 | 1.2110342 | 0 | 0 | FX |
| 52 | 0.0042597 | 0.335401341086 | 1.2700307 | 1.3437648 | 1.2110342 | 0 | 0 | FX |
| 156 | -0.0544427 | -4.09733903671 | 1.3287331 | 1.3437648 | 1.001431 | 0 | 0 | FX |
| 260 | -0.0148608 | -1.15275849722 | 1.2891512 | 1.4217976 | 1.001431 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741219020 | 1.2815543 | 0.01 | 0.58 | 1.2694896 | 1.2815543 | 1.2694896 | 0 |
| 1741132620 | 1.2741686 | 0.01 | 0.65 | 1.2654121 | 1.2741686 | 1.2654121 | 0 |
| 1741046220 | 1.2658871 | 0.01 | 0.51 | 1.2583723 | 1.2658871 | 1.2583723 | 0 |
| 1740959820 | 1.2594162 | 0 | 0.02 | 1.2594162 | 1.2594162 | 1.2591798 | 0 |
| 1740873420 | 1.2591798 | 0 | 0.00 | 1.2591798 | 1.2591798 | 1.2591798 | 0 |
| 1740787020 | 1.2591798 | -0.01 | -0.65 | 1.270434 | 1.270434 | 1.2591798 | 0 |
| 1740700620 | 1.2673986 | 0 | 0.14 | 1.2681222 | 1.2681222 | 1.2673986 | 0 |
| 1740614220 | 1.2656135 | 0 | 0.07 | 1.2632935 | 1.2656135 | 1.2632935 | 0 |
| 1740527820 | 1.2647025 | 0 | 0.06 | 1.2627706 | 1.2647025 | 1.2627706 | 0 |
| 1740441420 | 1.2639978 | -0 | -0.05 | 1.2618802 | 1.2639978 | 1.2618802 | 0 |
| 1740355020 | 1.264601 | 0 | 0.00 | 1.264601 | 1.264601 | 1.264601 | 0 |
| 1740268620 | 1.264601 | -0 | -0.02 | 1.264601 | 1.2649143 | 1.264601 | 0 |
| 1740182220 | 1.2649143 | 0 | 0.31 | 1.2598206 | 1.2649143 | 1.2598206 | 0 |
| 1740095820 | 1.2609772 | 0 | 0.24 | 1.2587463 | 1.2609772 | 1.2587463 | 0 |
| 1740009420 | 1.2580172 | -0 | -0.20 | 1.2633498 | 1.2633498 | 1.2580172 | 0 |
| 1739923020 | 1.2605492 | 0 | 0.01 | 1.2625036 | 1.2625036 | 1.2605492 | 0 |
| 1739836620 | 1.2604844 | 0 | 0.22 | 1.2554795 | 1.2604844 | 1.2554795 | 0 |
| 1739750220 | 1.2577195 | 0 | 0.00 | 1.2577195 | 1.2577195 | 1.2577195 | 0 |
| 1739663820 | 1.2577195 | 0 | 0.00 | 1.2577195 | 1.2577195 | 1.2577195 | 0 |
| 1739577420 | 1.2577195 | 0.01 | 0.76 | 1.2495945 | 1.2586797 | 1.2495946 | 0 |
| 1739491020 | 1.2482077 | 0 | 0.22 | 1.2426712 | 1.2482077 | 1.2426712 | 0 |
| 1739404620 | 1.2454458 | 0.01 | 0.74 | 1.2404162 | 1.2454458 | 1.2404162 | 0 |
| 1739318220 | 1.2363305 | -0 | -0.27 | 1.23825 | 1.23825 | 1.2363305 | 0 |
| 1739231820 | 1.2396927 | -0.01 | -0.50 | 1.247799 | 1.2478965 | 1.2396927 | 0 |
| 1739145420 | 1.2459122 | 0 | 0.00 | 1.2459122 | 1.2459122 | 1.2459122 | 0 |
| 1739059020 | 1.2459122 | 0 | 0.00 | 1.2459122 | 1.2459122 | 1.2459122 | 0 |
| 1738972620 | 1.2459122 | 0.01 | 0.68 | 1.2405346 | 1.2459122 | 1.2405346 | 0 |
| 1738886220 | 1.2374827 | -0.02 | -1.27 | 1.2522393 | 1.2522393 | 1.2374827 | 0 |
| 1738799820 | 1.2534299 | 0.01 | 1.07 | 1.2408263 | 1.2534299 | 1.2408263 | 0 |
| 1738713420 | 1.2401629 | 0.01 | 0.59 | 1.2337834 | 1.2401629 | 1.2337834 | 0 |
| 1738627020 | 1.2329005 | -0.01 | -1.11 | 1.2454089 | 1.2454089 | 1.2319228 | 0 |
| 1738540620 | 1.2467931 | 0.01 | 0.45 | 1.2408514 | 1.2506704 | 1.2408514 | 0 |
| 1738454220 | 1.2412671 | 0 | 0.00 | 1.2412671 | 1.2412671 | 1.2412671 | 0 |
| 1738367820 | 1.2412671 | -0 | -0.05 | 1.2422671 | 1.2422671 | 1.2412671 | 0 |
| 1738281420 | 1.2419404 | -0 | -0.00 | 1.2428089 | 1.2428089 | 1.2419404 | 0 |
| 1738195020 | 1.2419408 | -0 | -0.12 | 1.2430901 | 1.2434312 | 1.2419408 | 0 |
| 1738108620 | 1.2434905 | -0.01 | -0.52 | 1.2538911 | 1.2538912 | 1.2434905 | 0 |
| 1738022220 | 1.2499851 | 0.01 | 0.68 | 1.2475312 | 1.2499851 | 1.2475312 | 0 |
| 1737935820 | 1.2415197 | 0 | 0.00 | 1.2415197 | 1.2415197 | 1.2415197 | 0 |
| 1737849420 | 1.2415197 | 0 | 0.00 | 1.2415197 | 1.2415197 | 1.2415197 | 0 |
| 1737763020 | 1.2415197 | 0.01 | 0.85 | 1.2339351 | 1.2415197 | 1.2339351 | 0 |
| 1737676620 | 1.2311024 | -0 | -0.37 | 1.2356898 | 1.2356898 | 1.2311024 | 0 |
| 1737590220 | 1.2357044 | 0.01 | 0.95 | 1.2265279 | 1.2357044 | 1.2265279 | 0 |
| 1737503820 | 1.2240553 | 0 | 0.28 | 1.2222793 | 1.2240553 | 1.2222793 | 0 |
| 1737417420 | 1.220625 | 0 | 0.07 | 1.2209715 | 1.2209715 | 1.220625 | 0 |
| 1737331020 | 1.2197431 | 0 | 0.00 | 1.2197431 | 1.2197431 | 1.2197431 | 0 |
| 1737244620 | 1.2197431 | 0 | 0.00 | 1.2197431 | 1.2197431 | 1.2197431 | 0 |
| 1737158220 | 1.2197431 | -0 | -0.16 | 1.2215679 | 1.2215679 | 1.2197431 | 0 |
| 1737071820 | 1.221742 | 0 | 0.04 | 1.2243127 | 1.2243127 | 1.221742 | 0 |
| 1736985420 | 1.221279 | 0 | 0.31 | 1.2145402 | 1.221279 | 1.2145402 | 0 |
| 1736899020 | 1.2175616 | 0.01 | 0.54 | 1.2148001 | 1.2175616 | 1.2148001 | 0 |
| 1736812620 | 1.2110342 | -0.02 | -1.56 | 1.226319 | 1.226319 | 1.2110342 | 0 |
| 1736726220 | 1.2302217 | 0 | 0.00 | 1.2302217 | 1.2302217 | 1.2302217 | 0 |
| 1736639820 | 1.2302217 | -0 | -0.01 | 1.2302217 | 1.2303099 | 1.2302217 | 0 |
| 1736553420 | 1.2303099 | -0 | -0.06 | 1.2303686 | 1.2303686 | 1.2303099 | 0 |
| 1736467020 | 1.2310007 | -0.01 | -0.40 | 1.2340856 | 1.2340856 | 1.2290549 | 0 |
| 1736380620 | 1.2360036 | -0.02 | -1.46 | 1.2557887 | 1.2557887 | 1.2360036 | 0 |
| 1736294220 | 1.2542836 | -0 | -0.09 | 1.2568436 | 1.2568436 | 1.2542836 | 0 |
| 1736207820 | 1.2553828 | 0.01 | 1.17 | 1.2417327 | 1.2553828 | 1.2417327 | 0 |
| 1736121420 | 1.2408723 | 0 | 0.00 | 1.2408723 | 1.2408723 | 1.2408723 | 0 |
| 1736035020 | 1.2408723 | 0 | 0.02 | 1.2408723 | 1.2408723 | 1.2406481 | 0 |
| 1735948620 | 1.2406481 | -0 | -0.33 | 1.2463058 | 1.2463058 | 1.2406481 | 0 |
| 1735862220 | 1.2448117 | -0.01 | -0.79 | 1.2448117 | 1.2547232 | 1.2448117 | 0 |
| 1735775820 | 1.2547232 | -0 | -0.38 | 1.2547232 | 1.2547232 | 1.2547232 | 0 |
| 1735689420 | 1.2595083 | 0 | 0.00 | 1.2595083 | 1.2595083 | 1.2595083 | 0 |
| 1735603020 | 1.2595083 | 0 | 0.34 | 1.2596534 | 1.2596534 | 1.2595083 | 0 |
| 1735516620 | 1.2552155 | 0 | 0.00 | 1.2552155 | 1.2552155 | 1.2552155 | 0 |
| 1735430220 | 1.2552155 | -0 | -0.07 | 1.2552155 | 1.2560461 | 1.2552155 | 0 |
| 1735343760 | 1.2560461 | -0.02 | -1.41 | 1.2560461 | 1.2739751 | 1.2560461 | 0 |
| 1735257420 | 1.2739751 | 0 | 0.00 | 1.2739751 | 1.2739751 | 1.2739751 | 0 |
| 1735171020 | 1.2739751 | 0.02 | 1.62 | 1.2527869 | 1.2739751 | 1.2527869 | 0 |
| 1735084620 | 1.253633 | 0 | 0.02 | 1.2528761 | 1.253633 | 1.2528761 | 0 |
| 1734998220 | 1.2534046 | 0 | 0.23 | 1.2528482 | 1.2534046 | 1.2528482 | 0 |
| 1734911820 | 1.2505716 | 0 | 0.00 | 1.2505716 | 1.2505716 | 1.2505716 | 0 |
| 1734825420 | 1.2505716 | 0 | 0.01 | 1.2505716 | 1.2505716 | 1.2504512 | 0 |
| 1734739020 | 1.2504512 | -0.01 | -0.78 | 1.2538792 | 1.2538792 | 1.2504512 | 0 |
| 1734652620 | 1.2602507 | -0.01 | -0.87 | 1.2733746 | 1.2733746 | 1.2602507 | 0 |
| 1734566220 | 1.2713619 | -0 | -0.01 | 1.2696818 | 1.2713619 | 1.2696818 | 0 |
| 1734479820 | 1.2715129 | 0.01 | 0.56 | 1.2652945 | 1.2715129 | 1.2652945 | 0 |
| 1734393420 | 1.2643795 | -0 | -0.00 | 1.2599021 | 1.2643795 | 1.2599021 | 0 |
| 1734307020 | 1.2644204 | 0 | 0.04 | 1.2644204 | 1.2644204 | 1.2644204 | 0 |
| 1734220620 | 1.2638719 | 0 | 0.00 | 1.2638719 | 1.2638719 | 1.2638719 | 0 |
| 1734134220 | 1.2638719 | -0.01 | -0.77 | 1.2710823 | 1.2710823 | 1.2638719 | 0 |
| 1734047820 | 1.2736412 | 0 | 0.03 | 1.2765543 | 1.2765543 | 1.2736412 | 0 |
| 1733961420 | 1.2732584 | -0 | -0.17 | 1.2773906 | 1.2773906 | 1.2732584 | 0 |
| 1733875020 | 1.2754567 | -0 | -0.08 | 1.2768887 | 1.2766805 | 1.2754567 | 0 |
| 1733788620 | 1.27648 | -0 | -0.09 | 1.2780983 | 1.2780983 | 1.27648 | 0 |
| 1733702220 | 1.2775662 | 0 | 0.00 | 1.2775662 | 1.2775662 | 1.2775662 | 0 |
| 1733615820 | 1.2775662 | 0 | 0.00 | 1.2775662 | 1.2775662 | 1.2775662 | 0 |
| 1733529420 | 1.2775662 | 0 | 0.38 | 1.2705302 | 1.2775662 | 1.2705302 | 0 |
