Hot Features
프리미엄
Pound Sterling vs Offshore Renminbi (GBPCNH)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00288 | -0.0307563827504 | 9.36391 | 9.407 | 9.331385 | 0 | 0 | FX |
| 4 | 0.22597 | 2.47365644013 | 9.13506 | 9.407 | 9.123515 | 0 | 0 | FX |
| 12 | 0.195425 | 2.13215603334 | 9.165605 | 9.407 | 8.901755 | 0 | 0 | FX |
| 26 | 0.03373 | 0.361626622924 | 9.3273 | 9.42699 | 8.901755 | 0 | 0 | FX |
| 52 | 0.186395 | 2.03163395601 | 9.174635 | 9.480915 | 8.901755 | 0 | 0 | FX |
| 156 | 1.031945 | 12.3896562468 | 8.329085 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| 260 | 0.6759605 | 7.78301774096 | 8.6850695 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742083020 | 9.36103 | 0 | 0.00 | 9.36103 | 9.36103 | 9.36103 | 0 |
| 1741996620 | 9.36103 | -0.03 | -0.28 | 9.39084 | 9.378425 | 9.345805 | 0 |
| 1741910220 | 9.387555 | 0 | 0.00 | 9.383585 | 9.394295 | 9.370935 | 0 |
| 1741823820 | 9.387505 | 0.03 | 0.31 | 9.35815 | 9.407 | 9.351955 | 0 |
| 1741737420 | 9.358695 | 0 | 0.05 | 9.346135 | 9.368835 | 9.3313849 | 0 |
| 1741651020 | 9.35401 | -0.01 | -0.09 | 9.36397 | 9.397035 | 9.34341 | 0 |
| 1741564620 | 9.362665 | 0 | 0.00 | 9.362665 | 9.362665 | 9.362665 | 0 |
| 1741478220 | 9.362665 | 0 | 0.00 | 9.362665 | 9.362665 | 9.362665 | 0 |
| 1741391820 | 9.362665 | 0.03 | 0.33 | 9.33659 | 9.368295 | 9.330505 | 0 |
| 1741305420 | 9.331985 | 0 | 0.00 | 9.32833 | 9.35495 | 9.3257999 | 0 |
| 1741219020 | 9.3316649 | 0.05 | 0.55 | 9.28482 | 9.3395499 | 9.285265 | 0 |
| 1741132620 | 9.280545 | 0.01 | 0.07 | 9.278885 | 9.29396 | 9.239685 | 0 |
| 1741046220 | 9.274475 | 0.06 | 0.70 | 9.187085 | 9.281335 | 9.191355 | 0 |
| 1740959820 | 9.21045 | 0 | 0.00 | 9.21045 | 9.21045 | 9.21045 | 0 |
| 1740873420 | 9.21045 | 0 | 0.00 | 9.21045 | 9.21045 | 9.21045 | 0 |
| 1740787020 | 9.21045 | 0.01 | 0.12 | 9.19784 | 9.21045 | 9.16135 | 0 |
| 1740700620 | 9.19967 | -0.01 | -0.10 | 9.21099 | 9.22798 | 9.197775 | 0 |
| 1740614220 | 9.208975 | 0.02 | 0.22 | 9.18961 | 9.227595 | 9.17373 | 0 |
| 1740527820 | 9.188865 | 0.03 | 0.34 | 9.1568349 | 9.200995 | 9.162625 | 0 |
| 1740441420 | 9.15745 | -0.01 | -0.10 | 9.175615 | 9.17926 | 9.145045 | 0 |
| 1740355020 | 9.1665949 | 0 | 0.00 | 9.1665949 | 9.1665949 | 9.1665949 | 0 |
| 1740268620 | 9.1665949 | 0 | 0.00 | 9.1665949 | 9.1665949 | 9.1665949 | 0 |
| 1740182220 | 9.1665949 | -0 | -0.00 | 9.17447 | 9.190205 | 9.155295 | 0 |
| 1740095820 | 9.167035 | -0 | -0.02 | 9.167195 | 9.16976 | 9.1382549 | 0 |
| 1740009420 | 9.168805 | -0.01 | -0.10 | 9.184805 | 9.207015 | 9.15582 | 0 |
| 1739923020 | 9.1777 | 0 | 0.05 | 9.170625 | 9.192735 | 9.16355 | 0 |
| 1739836620 | 9.173325 | 0.04 | 0.39 | 9.13496 | 9.17897 | 9.123515 | 0 |
| 1739750220 | 9.13763 | 0 | 0.00 | 9.13763 | 9.13763 | 9.13763 | 0 |
| 1739663820 | 9.13763 | 0 | 0.00 | 9.13763 | 9.13763 | 9.13763 | 0 |
| 1739577420 | 9.13763 | 0 | 0.02 | 9.1446349 | 9.16057 | 9.133275 | 0 |
| 1739491020 | 9.13601 | 0.04 | 0.43 | 9.101605 | 9.144555 | 9.09771 | 0 |
| 1739404620 | 9.09666 | -0 | -0.02 | 9.100005 | 9.119305 | 9.06169 | 0 |
| 1739318220 | 9.098675 | 0.04 | 0.39 | 9.03785 | 9.100305 | 9.015045 | 0 |
| 1739231820 | 9.0632 | 0 | 0.05 | 9.0622399 | 9.078515 | 9.0361 | 0 |
| 1739145420 | 9.0584 | 0 | 0.00 | 9.0584 | 9.0584 | 9.0584 | 0 |
| 1739059020 | 9.0584 | 0 | 0.00 | 9.0584 | 9.0584 | 9.0584 | 0 |
| 1738972620 | 9.0584 | -0 | -0.05 | 9.06228 | 9.10141 | 9.04777 | 0 |
| 1738886220 | 9.063335 | -0.04 | -0.47 | 9.10512 | 9.10464 | 9.01544 | 0 |
| 1738799820 | 9.1062049 | 0.01 | 0.12 | 9.096315 | 9.13127 | 9.08352 | 0 |
| 1738713420 | 9.095065 | -0.01 | -0.09 | 9.08812 | 9.10286 | 9.04893 | 0 |
| 1738627020 | 9.103315 | 0.03 | 0.31 | 9.03961 | 9.11031 | 9.001925 | 0 |
| 1738540620 | 9.075035 | 0 | 0.00 | 9.075035 | 9.075035 | 9.075035 | 0 |
| 1738454220 | 9.075035 | 0 | 0.00 | 9.075035 | 9.075035 | 9.075035 | 0 |
| 1738367820 | 9.075035 | 0.02 | 0.21 | 9.050865 | 9.08661 | 9.03936 | 0 |
| 1738281420 | 9.0564 | 0.01 | 0.13 | 9.048975 | 9.065125 | 9.03176 | 0 |
| 1738195020 | 9.0443 | -0.01 | -0.08 | 9.0532 | 9.05225 | 9.015105 | 0 |
| 1738108620 | 9.05167 | -0.01 | -0.14 | 9.06009 | 9.07255 | 9.032695 | 0 |
| 1738022220 | 9.064455 | 0.02 | 0.23 | 9.048995 | 9.07809 | 9.03524 | 0 |
| 1737935820 | 9.04332 | 0 | 0.00 | 9.04332 | 9.04332 | 9.04332 | 0 |
| 1737849420 | 9.04332 | 0 | 0.00 | 9.04332 | 9.04332 | 9.04332 | 0 |
| 1737763020 | 9.04332 | 0.04 | 0.46 | 8.99605 | 9.051345 | 8.974515 | 0 |
| 1737676620 | 9.002145 | 0.03 | 0.38 | 8.967325 | 9.011135 | 8.96317 | 0 |
| 1737590220 | 8.968295 | -0.01 | -0.11 | 8.984905 | 8.9965499 | 8.964615 | 0 |
| 1737503820 | 8.97851 | 0.03 | 0.29 | 8.95659 | 8.980885 | 8.917125 | 0 |
| 1737417420 | 8.95286 | 0.02 | 0.22 | 8.93126 | 8.981125 | 8.909615 | 0 |
| 1737331020 | 8.93278 | 0 | 0.00 | 8.93278 | 8.93278 | 8.93278 | 0 |
| 1737244620 | 8.93278 | 0 | 0.00 | 8.93278 | 8.93278 | 8.93278 | 0 |
| 1737158220 | 8.93278 | -0.06 | -0.65 | 8.989175 | 8.979795 | 8.93157 | 0 |
| 1737071820 | 8.99086 | -0.01 | -0.06 | 8.995155 | 9.0062 | 8.948425 | 0 |
| 1736985420 | 8.9966449 | 0.02 | 0.28 | 8.969995 | 9.030265 | 8.93562 | 0 |
| 1736899020 | 8.97176 | 0.01 | 0.07 | 8.976495 | 8.99646 | 8.919235 | 0 |
| 1736812620 | 8.965625 | -0.02 | -0.27 | 8.984285 | 8.967845 | 8.901755 | 0 |
| 1736726220 | 8.98956 | 0 | 0.00 | 8.98956 | 8.98956 | 8.98956 | 0 |
| 1736639820 | 8.98956 | 0 | 0.00 | 8.98956 | 8.98956 | 8.98956 | 0 |
| 1736553420 | 8.98956 | -0.06 | -0.70 | 9.0486 | 9.04965 | 8.9760899 | 0 |
| 1736467020 | 9.053005 | -0.04 | -0.42 | 9.0908149 | 9.06978 | 9.00451 | 0 |
| 1736380620 | 9.09081 | -0.07 | -0.75 | 9.1609649 | 9.17869 | 9.067455 | 0 |
| 1736294220 | 9.159285 | -0.04 | -0.42 | 9.19122 | 9.21986 | 9.159015 | 0 |
| 1736207820 | 9.19772 | 0.06 | 0.61 | 9.145585 | 9.210675 | 9.14861 | 0 |
| 1736121420 | 9.142145 | 0 | 0.00 | 9.142145 | 9.142145 | 9.142145 | 0 |
| 1736035020 | 9.142145 | 0 | 0.00 | 9.142145 | 9.142145 | 9.142145 | 0 |
| 1735948620 | 9.142145 | 0.05 | 0.60 | 9.086345 | 9.15134 | 9.0864499 | 0 |
| 1735862220 | 9.087805 | -0.09 | -1.00 | 9.181435 | 9.1802499 | 9.06917 | 0 |
| 1735775820 | 9.17981 | -0 | -0.02 | 9.17981 | 9.17981 | 9.17981 | 0 |
| 1735689420 | 9.1812 | 0 | 0.00 | 9.1812 | 9.1812 | 9.1812 | 0 |
| 1735603020 | 9.1812 | -0 | -0.01 | 9.184655 | 9.218795 | 9.15216 | 0 |
| 1735516620 | 9.181895 | 0 | 0.00 | 9.181895 | 9.181895 | 9.181895 | 0 |
| 1735430220 | 9.181895 | 0 | 0.00 | 9.181895 | 9.181895 | 9.181895 | 0 |
| 1735343760 | 9.181895 | 0.03 | 0.37 | 9.148815 | 9.19279 | 9.137435 | 0 |
| 1735257420 | 9.147615 | -0.01 | -0.16 | 9.159875 | 9.169055 | 9.13243 | 0 |
| 1735171020 | 9.16194 | 0 | 0.00 | 9.16194 | 9.16194 | 9.16194 | 0 |
| 1735084620 | 9.16194 | 0 | 0.01 | 9.15977 | 9.177335 | 9.1453399 | 0 |
| 1734998220 | 9.1611049 | -0 | -0.05 | 9.163135 | 9.19337 | 9.1413049 | 0 |
| 1734911820 | 9.165605 | 0 | 0.00 | 9.165605 | 9.165605 | 9.165605 | 0 |
| 1734825420 | 9.165605 | 0 | 0.00 | 9.165605 | 9.165605 | 9.165605 | 0 |
| 1734739020 | 9.165605 | 0.03 | 0.31 | 9.13804 | 9.202525 | 9.1189 | 0 |
| 1734652620 | 9.137695 | -0.07 | -0.79 | 9.20664 | 9.257445 | 9.135035 | 0 |
| 1734566220 | 9.21037 | -0.05 | -0.57 | 9.26216 | 9.27903 | 9.198345 | 0 |
| 1734479820 | 9.263215 | 0.01 | 0.15 | 9.25004 | 9.2762499 | 9.237455 | 0 |
| 1734393420 | 9.249545 | 0.06 | 0.69 | 9.18905 | 9.25991 | 9.2038049 | 0 |
| 1734307020 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
| 1734220620 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
