Hot Features
프리미엄
Pound Sterling vs Swiss Franc (GBPCHF)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00241 | 0.212331060246 | 1.13502 | 1.14245 | 1.1317 | 0 | 0 | FX |
| 4 | 0.016445 | 1.46701338555 | 1.120985 | 1.14245 | 1.11924 | 0 | 0 | FX |
| 12 | 0.017165 | 1.53222674992 | 1.120265 | 1.14245 | 1.10338 | 0 | 0 | FX |
| 26 | 0.024775 | 2.2266560614 | 1.112655 | 1.14245 | 1.1023 | 0 | 0 | FX |
| 52 | 0.024 | 2.15550146844 | 1.11343 | 1.1691 | 0.3688774 | 0 | 0 | FX |
| 156 | -0.114185 | -9.12301306712 | 1.251615 | 1.2548 | 0.3688774 | 0 | 0 | FX |
| 260 | -0.12981 | -10.2435213535 | 1.26724 | 6.145655 | 0.3688774 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 1.13794 | -0 | -0.02 | 1.1382 | 1.1392 | 1.1362 | 0 |
| 1740009420 | 1.138165 | -0 | -0.24 | 1.140835 | 1.1424 | 1.13565 | 0 |
| 1739923020 | 1.14087 | 0 | 0.35 | 1.1368799 | 1.14245 | 1.1345 | 0 |
| 1739836620 | 1.136875 | 0 | 0.40 | 1.1325 | 1.1384 | 1.1327 | 0 |
| 1739750220 | 1.1324 | 0 | 0.00 | 1.1324 | 1.1324 | 1.1324 | 0 |
| 1739663820 | 1.1324 | 0 | 0.00 | 1.1324 | 1.1324 | 1.1324 | 0 |
| 1739577420 | 1.1324 | -0 | -0.22 | 1.13502 | 1.1378 | 1.1317 | 0 |
| 1739491020 | 1.13485 | -0 | -0.21 | 1.13738 | 1.1405 | 1.1306 | 0 |
| 1739404620 | 1.137235 | 0 | 0.04 | 1.13686 | 1.1382 | 1.1321 | 0 |
| 1739318220 | 1.136835 | 0.01 | 0.93 | 1.12652 | 1.1371 | 1.1245 | 0 |
| 1739231820 | 1.126365 | -0 | -0.19 | 1.12864 | 1.131 | 1.1259999 | 0 |
| 1739145420 | 1.1285 | 0 | 0.00 | 1.1285 | 1.1285 | 1.1285 | 0 |
| 1739059020 | 1.1285 | 0 | 0.00 | 1.1285 | 1.1285 | 1.1285 | 0 |
| 1738972620 | 1.1285 | 0 | 0.26 | 1.125615 | 1.1315 | 1.1255 | 0 |
| 1738886220 | 1.1256 | -0 | -0.13 | 1.12705 | 1.1278999 | 1.11924 | 0 |
| 1738799820 | 1.127055 | -0 | -0.23 | 1.1298299 | 1.1315 | 1.1261 | 0 |
| 1738713420 | 1.1296 | -0 | -0.33 | 1.133495 | 1.1327 | 1.1274 | 0 |
| 1738627020 | 1.1333 | 0.01 | 0.74 | 1.124905 | 1.1342 | 1.1232 | 0 |
| 1738540620 | 1.124965 | -0 | -0.40 | 1.1295 | 1.1295 | 1.12289 | 0 |
| 1738454220 | 1.1295 | 0 | 0.00 | 1.1295 | 1.1295 | 1.1295 | 0 |
| 1738367820 | 1.1295 | -0 | -0.04 | 1.12996 | 1.1319999 | 1.12725 | 0 |
| 1738281420 | 1.129995 | 0 | 0.10 | 1.128775 | 1.1323 | 1.1273 | 0 |
| 1738195020 | 1.12889 | 0 | 0.36 | 1.124915 | 1.1302 | 1.1244 | 0 |
| 1738108620 | 1.124805 | -0 | -0.15 | 1.12643 | 1.13667 | 1.1238999 | 0 |
| 1738022220 | 1.12652 | -0 | -0.34 | 1.12986 | 1.1301 | 1.1209 | 0 |
| 1737935820 | 1.1304 | 0 | 0.00 | 1.1304 | 1.1304 | 1.1304 | 0 |
| 1737849420 | 1.1304 | 0 | 0.00 | 1.1304 | 1.1304 | 1.1304 | 0 |
| 1737763020 | 1.1304 | 0.01 | 0.83 | 1.1209849 | 1.1315 | 1.1203 | 0 |
| 1737676620 | 1.12104 | 0 | 0.45 | 1.11618 | 1.1278999 | 1.1153 | 0 |
| 1737590220 | 1.11605 | -0 | -0.22 | 1.11877 | 1.1197999 | 1.1152 | 0 |
| 1737503820 | 1.118535 | 0 | 0.11 | 1.11744 | 1.1198999 | 1.11335 | 0 |
| 1737417420 | 1.1173249 | 0 | 0.37 | 1.1135 | 1.1189 | 1.1112 | 0 |
| 1737331020 | 1.113195 | -0 | -0.06 | 1.111955 | 1.1138999 | 1.11193 | 0 |
| 1737244620 | 1.1138999 | 0 | 0.00 | 1.1138999 | 1.1138999 | 1.1138999 | 0 |
| 1737158220 | 1.1138999 | -0 | -0.09 | 1.11482 | 1.1151 | 1.1084 | 0 |
| 1737071820 | 1.1148849 | -0 | -0.17 | 1.1166 | 1.1163 | 1.11086 | 0 |
| 1736985420 | 1.11673 | 0 | 0.22 | 1.1142049 | 1.1196 | 1.10978 | 0 |
| 1736899020 | 1.114255 | -0.01 | -0.53 | 1.12018 | 1.1191 | 1.11277 | 0 |
| 1736812620 | 1.120215 | 0 | 0.12 | 1.119035 | 1.12155 | 1.1092 | 0 |
| 1736726220 | 1.11891 | 0 | 0.01 | 1.1188 | 1.119275 | 1.11752 | 0 |
| 1736639820 | 1.1188 | 0 | 0.00 | 1.1188 | 1.1188 | 1.1188 | 0 |
| 1736553420 | 1.1188 | -0 | -0.27 | 1.121795 | 1.1259999 | 1.11847 | 0 |
| 1736467020 | 1.12185 | -0 | -0.36 | 1.125995 | 1.124 | 1.1174 | 0 |
| 1736380620 | 1.12593 | -0.01 | -0.78 | 1.1348 | 1.1362 | 1.1228 | 0 |
| 1736294220 | 1.134805 | 0 | 0.22 | 1.132175 | 1.1380999 | 1.1326 | 0 |
| 1736207820 | 1.132355 | 0 | 0.20 | 1.129975 | 1.1339 | 1.1292 | 0 |
| 1736121420 | 1.130045 | 0 | 0.11 | 1.1288 | 1.130365 | 1.127955 | 0 |
| 1736035020 | 1.1288 | 0 | 0.00 | 1.1288 | 1.1288 | 1.1288 | 0 |
| 1735948620 | 1.1288 | -0 | -0.03 | 1.12904 | 1.1303 | 1.1265 | 0 |
| 1735862220 | 1.12909 | -0.01 | -0.64 | 1.1364 | 1.1345 | 1.12578 | 0 |
| 1735775820 | 1.136395 | 0 | 0.26 | 1.1344 | 1.136435 | 1.132805 | 0 |
| 1735689420 | 1.133495 | 0 | 0.00 | 1.133495 | 1.133495 | 1.133495 | 0 |
| 1735603020 | 1.133495 | -0 | -0.08 | 1.134495 | 1.1380999 | 1.13268 | 0 |
| 1735516620 | 1.13441 | 0 | 0.02 | 1.1342 | 1.13501 | 1.13246 | 0 |
| 1735430220 | 1.1342 | 0 | 0.00 | 1.1342 | 1.1342 | 1.1342 | 0 |
| 1735343760 | 1.1342 | 0.01 | 0.71 | 1.1263399 | 1.1355 | 1.1253 | 0 |
| 1735257420 | 1.12621 | -0 | -0.18 | 1.12823 | 1.129 | 1.12525 | 0 |
| 1735171020 | 1.12822 | -0 | -0.06 | 1.129 | 1.131 | 1.1281 | 0 |
| 1735084620 | 1.1289 | 0 | 0.24 | 1.12612 | 1.1315 | 1.126385 | 0 |
| 1734998220 | 1.126175 | 0 | 0.32 | 1.122605 | 1.1274 | 1.1226 | 0 |
| 1734911820 | 1.1225449 | -0 | -0.07 | 1.1233 | 1.1233 | 1.12054 | 0 |
| 1734825420 | 1.1233 | 0 | 0.00 | 1.1233 | 1.1233 | 1.1233 | 0 |
| 1734739020 | 1.1233 | -0 | -0.02 | 1.12352 | 1.1254 | 1.1172 | 0 |
| 1734652620 | 1.12358 | -0.01 | -0.84 | 1.133375 | 1.1361 | 1.10338 | 0 |
| 1734566220 | 1.13315 | -0 | -0.13 | 1.13429 | 1.1372 | 1.13185 | 0 |
| 1734479820 | 1.1345749 | -0 | -0.02 | 1.134545 | 1.1397 | 1.1337 | 0 |
| 1734393420 | 1.1348 | 0.01 | 0.73 | 1.12603 | 1.1353 | 1.125 | 0 |
| 1734307020 | 1.1266 | 0 | 0.00 | 1.1266 | 1.1266 | 1.1266 | 0 |
| 1734220620 | 1.1266 | 0 | 0.00 | 1.1266 | 1.1266 | 1.1266 | 0 |
| 1734134220 | 1.1266 | -0 | -0.37 | 1.13072 | 1.1312 | 1.1259999 | 0 |
| 1734047820 | 1.13081 | 0 | 0.29 | 1.127515 | 1.13503 | 1.1258 | 0 |
| 1733961420 | 1.127485 | -0 | -0.05 | 1.128085 | 1.1285 | 1.1244 | 0 |
| 1733875020 | 1.1279999 | 0.01 | 0.69 | 1.120145 | 1.1281 | 1.1186 | 0 |
| 1733788620 | 1.1203 | 0 | 0.01 | 1.120085 | 1.1238999 | 1.119 | 0 |
| 1733702220 | 1.12022 | -0.01 | -0.74 | 1.128575 | 1.128575 | 1.11862 | 0 |
| 1733615820 | 1.128575 | 0 | 0.00 | 1.128575 | 1.128575 | 1.128575 | 0 |
| 1733529420 | 1.128575 | 0.01 | 0.69 | 1.120825 | 1.131825 | 1.11736 | 0 |
| 1733443020 | 1.120805 | -0 | -0.16 | 1.122465 | 1.1266 | 1.1197999 | 0 |
| 1733356620 | 1.122575 | -0 | -0.07 | 1.123455 | 1.1257 | 1.1207 | 0 |
| 1733270220 | 1.123415 | 0 | 0.13 | 1.122025 | 1.1251 | 1.1187 | 0 |
| 1733183820 | 1.121995 | 0 | 0.15 | 1.1205 | 1.1264 | 1.1198999 | 0 |
| 1733097420 | 1.12031 | -0 | -0.14 | 1.1218999 | 1.1223 | 1.12026 | 0 |
| 1733011020 | 1.1218999 | 0 | 0.00 | 1.1218999 | 1.1218999 | 1.1218999 | 0 |
| 1732924620 | 1.1218999 | 0 | 0.15 | 1.120265 | 1.1229 | 1.1165 | 0 |
| 1732838220 | 1.12026 | 0 | 0.15 | 1.1186 | 1.1209 | 1.1177999 | 0 |
| 1732751820 | 1.11853 | 0 | 0.37 | 1.11417 | 1.119 | 1.11185 | 0 |
| 1732665420 | 1.11438 | 0 | 0.06 | 1.1138999 | 1.1166 | 1.1117999 | 0 |
| 1732579020 | 1.1137 | -0.01 | -0.54 | 1.12139 | 1.1227 | 1.11192 | 0 |
| 1732492620 | 1.1197 | 0 | 0.00 | 1.1197 | 1.1197 | 1.1197 | 0 |
| 1732406220 | 1.1197 | 0 | 0.00 | 1.1197 | 1.1197 | 1.1197 | 0 |
| 1732319820 | 1.1197 | 0 | 0.32 | 1.1162 | 1.1214 | 1.11079 | 0 |
| 1732233420 | 1.116155 | -0 | -0.18 | 1.1183749 | 1.1184 | 1.1146 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
