Hot Features
프리미엄
Pound Sterling vs Canadian Dollar (GBPCAD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.036985 | 2.05291451694 | 1.801585 | 1.84477 | 1.79931 | 0 | 0 | FX |
| 4 | 0.045385 | 2.53097142793 | 1.793185 | 1.84477 | 1.7677 | 0 | 0 | FX |
| 12 | 0.031555 | 1.74625003113 | 1.807015 | 1.84477 | 1.505841 | 0 | 0 | FX |
| 26 | 0.062655 | 3.52804047491 | 1.775915 | 1.84477 | 1.505841 | 0 | 0 | FX |
| 52 | 0.12287 | 7.16150842222 | 1.7157 | 3.132191 | 1.505841 | 0 | 0 | FX |
| 156 | 0.147015 | 8.69111557118 | 1.691555 | 3.132191 | 1.42802 | 0 | 0 | FX |
| 260 | 0.1237 | 7.21337477476 | 1.71487 | 3.132191 | 0.918925 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741046220 | 1.840595 | 0.02 | 1.12 | 1.820165 | 1.84477 | 1.8169 | 0 |
| 1740959820 | 1.820135 | 0 | 0.15 | 1.8174771 | 1.82165 | 1.811005 | 0 |
| 1740873420 | 1.8174771 | -0 | -0.03 | 1.8174771 | 1.8180381 | 1.8174771 | 0 |
| 1740787020 | 1.8180381 | -0 | -0.09 | 1.81978 | 1.821265 | 1.81299 | 0 |
| 1740700620 | 1.819725 | 0 | 0.08 | 1.81825 | 1.82365 | 1.814765 | 0 |
| 1740614220 | 1.818285 | 0.01 | 0.33 | 1.81235 | 1.823145 | 1.81058 | 0 |
| 1740527820 | 1.812365 | 0.01 | 0.61 | 1.801585 | 1.8139 | 1.79931 | 0 |
| 1740441420 | 1.801385 | 0.01 | 0.33 | 1.79756 | 1.8018181 | 1.793945 | 0 |
| 1740355020 | 1.7955269 | 0 | 0.00 | 1.7955269 | 1.7955269 | 1.7955269 | 0 |
| 1740268620 | 1.7955269 | 0 | 0.00 | 1.7955269 | 1.7955269 | 1.7955269 | 0 |
| 1740182220 | 1.7955269 | -0 | -0.03 | 1.795955 | 1.798825 | 1.79237 | 0 |
| 1740095820 | 1.796005 | 0 | 0.24 | 1.792 | 1.79647 | 1.789765 | 0 |
| 1740009420 | 1.791755 | 0 | 0.02 | 1.79152 | 1.7925821 | 1.78647 | 0 |
| 1739923020 | 1.791335 | 0 | 0.05 | 1.790145 | 1.794035 | 1.786675 | 0 |
| 1739836620 | 1.790365 | 0 | 0.23 | 1.78488 | 1.79262 | 1.783475 | 0 |
| 1739750220 | 1.7862842 | 0 | 0.00 | 1.7862842 | 1.7862842 | 1.7862842 | 0 |
| 1739663820 | 1.7862842 | 0 | 0.00 | 1.7862842 | 1.7862842 | 1.7862842 | 0 |
| 1739577420 | 1.7862842 | 0 | 0.18 | 1.7834 | 1.78811 | 1.779595 | 0 |
| 1739491020 | 1.78309 | 0 | 0.15 | 1.780535 | 1.78695 | 1.77812 | 0 |
| 1739404620 | 1.78043 | 0 | 0.10 | 1.778855 | 1.78185 | 1.773725 | 0 |
| 1739318220 | 1.77874 | 0.01 | 0.38 | 1.772 | 1.7793 | 1.7677 | 0 |
| 1739231820 | 1.77192 | 0 | 0.00 | 1.775745 | 1.78144 | 1.7687616 | 0 |
| 1739145420 | 1.7719 | 0 | 0.00 | 1.7719 | 1.7719 | 1.7719 | 0 |
| 1739059020 | 1.7719 | 0 | 0.00 | 1.7719 | 1.7719 | 1.7719 | 0 |
| 1738972620 | 1.7719 | -0.01 | -0.40 | 1.779265 | 1.787495 | 1.7710445 | 0 |
| 1738886220 | 1.779075 | -0.01 | -0.61 | 1.78992 | 1.79231 | 1.774195 | 0 |
| 1738799820 | 1.7900219 | 0 | 0.10 | 1.788375 | 1.792465 | 1.78537 | 0 |
| 1738713420 | 1.7883 | -0 | -0.23 | 1.793185 | 1.7971 | 1.78524 | 0 |
| 1738627020 | 1.79248 | -0.02 | -0.90 | 1.80866 | 1.827955 | 1.791045 | 0 |
| 1738540620 | 1.80869 | 0.01 | 0.35 | 1.801722 | 1.8247161 | 1.7909 | 0 |
| 1738454220 | 1.8024568 | 0 | 0.00 | 1.8024568 | 1.8024568 | 1.8024568 | 0 |
| 1738367820 | 1.8024568 | 0 | 0.11 | 1.800315 | 1.8049 | 1.791515 | 0 |
| 1738281420 | 1.800505 | 0.01 | 0.39 | 1.793445 | 1.81295 | 1.7903 | 0 |
| 1738195020 | 1.79352 | 0 | 0.12 | 1.791895 | 1.79831 | 1.789395 | 0 |
| 1738108620 | 1.79145 | -0 | -0.17 | 1.7942 | 1.7931 | 1.78211 | 0 |
| 1738022220 | 1.79444 | 0 | 0.28 | 1.792215 | 1.7994742 | 1.7888 | 0 |
| 1737935820 | 1.7894988 | 0 | 0.00 | 1.7894988 | 1.7894988 | 1.7894988 | 0 |
| 1737849420 | 1.7894988 | 0 | 0.00 | 1.7894988 | 1.7894988 | 1.7894988 | 0 |
| 1737763020 | 1.7894988 | 0.01 | 0.75 | 1.77608 | 1.814555 | 1.74472 | 0 |
| 1737676620 | 1.776145 | 0 | 0.21 | 1.77246 | 1.7794 | 1.7693 | 0 |
| 1737590220 | 1.772465 | 0 | 0.18 | 1.76871 | 1.77485 | 1.76446 | 0 |
| 1737503820 | 1.769305 | 0.01 | 0.32 | 1.76385 | 1.774245 | 1.765885 | 0 |
| 1737417420 | 1.763665 | 0 | 0.11 | 1.762225 | 1.777305 | 1.756915 | 0 |
| 1737331020 | 1.761705 | 0 | 0.08 | 1.7603124 | 1.76386 | 1.7578157 | 0 |
| 1737244620 | 1.7603124 | 0 | 0.08 | 1.7578157 | 1.7620853 | 1.7578157 | 0 |
| 1737158220 | 1.7589001 | -0 | -0.13 | 1.761235 | 1.771365 | 1.749 | 0 |
| 1737071820 | 1.7612433 | 0.01 | 0.42 | 1.75354 | 1.7633567 | 1.505841 | 0 |
| 1736985420 | 1.75395 | 0 | 0.08 | 1.75238 | 1.76097 | 1.74677 | 0 |
| 1736899020 | 1.752515 | -0 | -0.25 | 1.756865 | 1.7587 | 1.746735 | 0 |
| 1736812620 | 1.756865 | -0 | -0.15 | 1.75939 | 1.7666858 | 1.745855 | 0 |
| 1736726220 | 1.75952 | -0 | -0.10 | 1.7612011 | 1.764425 | 1.757225 | 0 |
| 1736639820 | 1.7612011 | 0 | 0.09 | 1.7612011 | 1.7612011 | 1.7596285 | 0 |
| 1736553420 | 1.7596285 | -0.01 | -0.65 | 1.7712 | 1.7799 | 1.7566395 | 0 |
| 1736467020 | 1.77117 | -0.01 | -0.33 | 1.776875 | 1.773755 | 1.762615 | 0 |
| 1736380620 | 1.77703 | -0.02 | -0.86 | 1.7923 | 1.7924 | 1.77432 | 0 |
| 1736294220 | 1.792355 | -0 | -0.09 | 1.79409 | 1.7992 | 1.79006 | 0 |
| 1736207820 | 1.793895 | -0 | -0.03 | 1.794245 | 1.800115 | 1.78718 | 0 |
| 1736121420 | 1.79442 | 0 | 0.03 | 1.7939174 | 1.798255 | 1.78456 | 0 |
| 1736035020 | 1.7939174 | -0 | -0.02 | 1.7939174 | 1.7948903 | 1.7939174 | 0 |
| 1735948620 | 1.794254 | 0.01 | 0.63 | 1.783145 | 1.796605 | 1.7825641 | 0 |
| 1735862220 | 1.7831 | -0.02 | -0.91 | 1.79987 | 1.804195 | 1.7806 | 0 |
| 1735775820 | 1.79954 | -0 | -0.06 | 1.8013257 | 1.802525 | 1.797665 | 0 |
| 1735689420 | 1.800695 | 0 | 0.00 | 1.800695 | 1.800695 | 1.800695 | 0 |
| 1735603020 | 1.800695 | -0.01 | -0.61 | 1.811805 | 1.812975 | 1.798005 | 0 |
| 1735516620 | 1.811785 | 0 | 0.02 | 1.8113434 | 1.814285 | 1.80952 | 0 |
| 1735430220 | 1.8113434 | 0 | 0.00 | 1.8113434 | 1.8127638 | 1.8113434 | 0 |
| 1735343760 | 1.8113434 | 0.01 | 0.33 | 1.80526 | 1.815115 | 1.8005 | 0 |
| 1735257420 | 1.80532 | 0 | 0.27 | 1.80033 | 1.807131 | 1.80048 | 0 |
| 1735171020 | 1.8004 | -0 | -0.01 | 1.8008 | 1.8332617 | 1.7954477 | 0 |
| 1735084620 | 1.8005 | -0 | -0.04 | 1.80133 | 1.8114402 | 1.78715 | 0 |
| 1734998220 | 1.801255 | -0 | -0.22 | 1.80509 | 1.809105 | 1.7948 | 0 |
| 1734911820 | 1.805235 | 0 | 0.05 | 1.8043137 | 1.80948 | 1.79982 | 0 |
| 1734825420 | 1.8043137 | -0 | -0.24 | 1.8039877 | 1.8086988 | 1.8019687 | 0 |
| 1734739020 | 1.8086988 | 0.01 | 0.48 | 1.7999 | 1.813295 | 1.765835 | 0 |
| 1734652620 | 1.800025 | -0.02 | -0.94 | 1.817135 | 1.823475 | 1.7977795 | 0 |
| 1734566220 | 1.817185 | -0 | -0.10 | 1.81883 | 1.8233 | 1.805565 | 0 |
| 1734479820 | 1.819 | 0.01 | 0.68 | 1.80641 | 1.821485 | 1.807 | 0 |
| 1734393420 | 1.806675 | 0.01 | 0.68 | 1.796215 | 1.807825 | 1.796333 | 0 |
| 1734307020 | 1.7945388 | 0 | 0.00 | 1.7945388 | 1.7945388 | 1.7945388 | 0 |
| 1734220620 | 1.7945388 | 0 | 0.00 | 1.7945388 | 1.7945388 | 1.7945388 | 0 |
| 1734134220 | 1.7945388 | -0.01 | -0.44 | 1.80219 | 1.80323 | 1.792955 | 0 |
| 1734047820 | 1.80249 | -0 | -0.21 | 1.806095 | 1.807705 | 1.79884 | 0 |
| 1733961420 | 1.80621 | -0.01 | -0.29 | 1.811585 | 1.811285 | 1.80062 | 0 |
| 1733875020 | 1.8115 | 0 | 0.24 | 1.807015 | 1.811825 | 1.8042 | 0 |
| 1733788620 | 1.807105 | 0 | 0.18 | 1.803745 | 1.8076 | 1.8003 | 0 |
| 1733702220 | 1.80385 | 0 | 0.12 | 1.8016508 | 1.80812 | 1.799135 | 0 |
| 1733615820 | 1.8016508 | -0 | -0.00 | 1.8016508 | 1.8026284 | 1.8016508 | 0 |
| 1733529420 | 1.8017 | 0.01 | 0.70 | 1.789035 | 1.819815 | 1.7879496 | 0 |
| 1733443020 | 1.789185 | 0 | 0.10 | 1.787125 | 1.792165 | 1.7844058 | 0 |
| 1733356620 | 1.78735 | 0 | 0.26 | 1.782655 | 1.789905 | 1.778255 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
