Hot Features
프리미엄
Pound Sterling vs Chinese Yuan Renminbi (GBPCNY)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0473111 | -0.527315976492 | 8.9720589 | 9.0839295 | 8.9035534 | 0 | 0 | FX |
| 4 | -0.2113107 | -2.31293068012 | 9.1360585 | 9.2095169 | 8.8721094 | 0 | 0 | FX |
| 12 | -0.3369936 | -3.63855548806 | 9.2617414 | 9.327932 | 8.8721094 | 0 | 0 | FX |
| 26 | -0.4044855 | -4.3356778311 | 9.3292333 | 9.4512579 | 8.8721094 | 0 | 0 | FX |
| 52 | -0.102803 | -1.1387695542 | 9.0275508 | 9.4657772 | 8.7301201 | 0 | 0 | FX |
| 156 | 0.4026994 | 4.72538269086 | 8.5220484 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| 260 | -0.1097552 | -1.21484491178 | 9.034503 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738108620 | 9.0214862 | -0.01 | -0.15 | 9.0326378 | 9.0306691 | 9.0021912 | 0 |
| 1738022220 | 9.0354517 | -0.01 | -0.09 | 9.0256787 | 9.0823196 | 9.0197163 | 0 |
| 1737935820 | 9.0438965 | 0 | 0.00 | 9.0438965 | 9.0438965 | 9.0438965 | 0 |
| 1737849420 | 9.0438965 | 0 | 0.00 | 9.0438965 | 9.0438965 | 9.0438965 | 0 |
| 1737763020 | 9.0438965 | 0.04 | 0.47 | 9.0002408 | 9.0839295 | 8.9734108 | 0 |
| 1737676620 | 9.0012104 | 0.05 | 0.52 | 8.9562422 | 9.0192924 | 8.9587651 | 0 |
| 1737590220 | 8.9547533 | -0.01 | -0.16 | 8.9720589 | 8.998317 | 8.9121077 | 0 |
| 1737503820 | 8.9692367 | -0.05 | -0.56 | 9.0201446 | 9.0355865 | 8.9457881 | 0 |
| 1737417420 | 9.0196997 | 0.1 | 1.18 | 8.9203078 | 9.0283838 | 8.898121 | 0 |
| 1737331020 | 8.9148546 | 0 | 0.02 | 8.9134261 | 8.9255109 | 8.9013379 | 0 |
| 1737244620 | 8.9134261 | -0.01 | -0.08 | 8.9203849 | 8.9203849 | 8.9134261 | 0 |
| 1737158220 | 8.9203849 | -0.05 | -0.57 | 8.9715509 | 8.9569007 | 8.9110693 | 0 |
| 1737071820 | 8.9711117 | -0 | -0.05 | 8.9747874 | 8.9897324 | 8.9281235 | 0 |
| 1736985420 | 8.9756664 | 0.02 | 0.27 | 8.9515612 | 9.0216782 | 8.9267407 | 0 |
| 1736899020 | 8.9512205 | -0.02 | -0.18 | 8.9641046 | 8.9748298 | 8.9024892 | 0 |
| 1736812620 | 8.9676685 | 0.02 | 0.21 | 8.9499026 | 8.9797893 | 8.8721094 | 0 |
| 1736726220 | 8.9489742 | -0 | -0.03 | 8.9513933 | 8.9577746 | 8.942226 | 0 |
| 1736639820 | 8.9513933 | 0 | 0.00 | 8.9513933 | 8.9513933 | 8.9513933 | 0 |
| 1736553420 | 8.9513933 | -0.07 | -0.74 | 9.0186178 | 9.0331125 | 8.943135 | 0 |
| 1736467020 | 9.0177745 | -0.04 | -0.48 | 9.0616502 | 9.0478951 | 8.974858 | 0 |
| 1736380620 | 9.0609783 | -0.08 | -0.88 | 9.1408092 | 9.1596024 | 9.0340825 | 0 |
| 1736294220 | 9.1413224 | -0.02 | -0.22 | 9.1611151 | 9.2095169 | 9.1388138 | 0 |
| 1736207820 | 9.1610578 | 0.06 | 0.70 | 9.0948168 | 9.1904035 | 9.1139161 | 0 |
| 1736121420 | 9.096964 | 0 | 0.03 | 9.0943813 | 9.1022803 | 9.0798702 | 0 |
| 1736035020 | 9.0943813 | 0 | 0.00 | 9.0943813 | 9.0943813 | 9.0940152 | 0 |
| 1735948620 | 9.0943813 | 0.06 | 0.65 | 9.036507 | 9.1022803 | 9.0416999 | 0 |
| 1735862220 | 9.0358357 | -0.1 | -1.09 | 9.136651 | 9.1498589 | 9.0191887 | 0 |
| 1735775820 | 9.1352785 | -0.02 | -0.26 | 9.1360585 | 9.136651 | 9.1287651 | 0 |
| 1735689420 | 9.1592391 | 0 | 0.00 | 9.1592391 | 9.1592391 | 9.1592391 | 0 |
| 1735603020 | 9.1592391 | -0.02 | -0.23 | 9.1812269 | 9.2021028 | 9.1281185 | 0 |
| 1735516620 | 9.1804306 | 0 | 0.05 | 9.1760512 | 9.1871208 | 9.1684252 | 0 |
| 1735430220 | 9.1760512 | 0 | 0.00 | 9.1760512 | 9.1786058 | 9.1760512 | 0 |
| 1735343760 | 9.1760512 | 0.03 | 0.36 | 9.143505 | 9.1896349 | 9.1281185 | 0 |
| 1735257420 | 9.1431612 | -0.01 | -0.12 | 9.1550788 | 9.1586205 | 9.1259174 | 0 |
| 1735171020 | 9.154275 | 0.01 | 0.09 | 9.1435754 | 9.2073424 | 9.0570808 | 0 |
| 1735084620 | 9.1457941 | -0 | -0.01 | 9.148 | 9.1744099 | 9.1337606 | 0 |
| 1734998220 | 9.1469847 | -0.02 | -0.26 | 9.1729578 | 9.1849754 | 9.1311147 | 0 |
| 1734911820 | 9.1709978 | 0 | 0.02 | 9.1690209 | 9.1779192 | 9.1606287 | 0 |
| 1734825420 | 9.1690209 | -0 | -0.04 | 9.1723043 | 9.1723043 | 9.1690209 | 0 |
| 1734739020 | 9.1723043 | 0.05 | 0.59 | 9.1184483 | 9.2030498 | 9.106461 | 0 |
| 1734652620 | 9.1183343 | -0.04 | -0.41 | 9.1600404 | 9.2415242 | 9.1179667 | 0 |
| 1734566220 | 9.1558498 | -0.11 | -1.14 | 9.2597088 | 9.2682399 | 9.1545845 | 0 |
| 1734479820 | 9.2616698 | 0.02 | 0.19 | 9.2446626 | 9.2717322 | 9.2273979 | 0 |
| 1734393420 | 9.2444089 | 0.06 | 0.67 | 9.1890833 | 9.2491428 | 9.1953718 | 0 |
| 1734307020 | 9.1824381 | 0 | 0.00 | 9.1824381 | 9.1824381 | 9.1824381 | 0 |
| 1734220620 | 9.1824381 | 0 | 0.00 | 9.1824381 | 9.1824381 | 9.1824381 | 0 |
| 1734134220 | 9.1824381 | -0.03 | -0.35 | 9.2129462 | 9.217913 | 9.1707839 | 0 |
| 1734047820 | 9.2142893 | -0.05 | -0.59 | 9.2700953 | 9.2844128 | 9.2075495 | 0 |
| 1733961420 | 9.2691394 | 0.01 | 0.06 | 9.2643403 | 9.282241 | 9.2374236 | 0 |
| 1733875020 | 9.263521 | 0.01 | 0.07 | 9.2550194 | 9.2643845 | 9.2277933 | 0 |
| 1733788620 | 9.2570918 | -0.01 | -0.13 | 9.2667818 | 9.2926944 | 9.251972 | 0 |
| 1733702220 | 9.2687311 | 0 | 0.03 | 9.2659972 | 9.2732662 | 9.2514553 | 0 |
| 1733615820 | 9.2659972 | 0 | 0.00 | 9.2659972 | 9.2659972 | 9.2634526 | 0 |
| 1733529420 | 9.2659972 | 0 | 0.03 | 9.2640631 | 9.2982332 | 9.2460704 | 0 |
| 1733443020 | 9.2632948 | 0.04 | 0.40 | 9.2232823 | 9.2721955 | 9.2352679 | 0 |
| 1733356620 | 9.2265874 | -0.01 | -0.07 | 9.2334114 | 9.2407695 | 9.1886326 | 0 |
| 1733270220 | 9.2331871 | 0.03 | 0.31 | 9.2048884 | 9.2522302 | 9.2071756 | 0 |
| 1733183820 | 9.2044124 | 0.01 | 0.09 | 9.1997814 | 9.2528465 | 9.1748791 | 0 |
| 1733097420 | 9.1964518 | -0.03 | -0.30 | 9.2241152 | 9.2295452 | 9.1944668 | 0 |
| 1733011020 | 9.2241152 | 0 | 0.04 | 9.2208565 | 9.2241152 | 9.2208565 | 0 |
| 1732924620 | 9.2208565 | 0.02 | 0.26 | 9.1967244 | 9.2304162 | 9.1780778 | 0 |
| 1732838220 | 9.1969199 | 0.01 | 0.10 | 9.185356 | 9.1969199 | 9.1668881 | 0 |
| 1732751820 | 9.1874247 | 0.07 | 0.76 | 9.1186344 | 9.1990047 | 9.1036395 | 0 |
| 1732665420 | 9.1181185 | 0.04 | 0.42 | 9.0712885 | 9.1334872 | 9.0777718 | 0 |
| 1732579020 | 9.0803336 | 0 | 0.05 | 9.1173434 | 9.1399815 | 9.0724821 | 0 |
| 1732492620 | 9.0754789 | 0 | 0.00 | 9.0754789 | 9.0754789 | 9.0754789 | 0 |
| 1732406220 | 9.0754789 | 0 | 0.00 | 9.0754789 | 9.0754789 | 9.0754789 | 0 |
| 1732319820 | 9.0754789 | -0.03 | -0.32 | 9.1057381 | 9.1191462 | 9.0544169 | 0 |
| 1732233420 | 9.1043743 | -0.06 | -0.69 | 9.1687388 | 9.1651374 | 9.103659 | 0 |
| 1732147020 | 9.1675787 | -0.02 | -0.24 | 9.1892406 | 9.2059315 | 9.1528034 | 0 |
| 1732060620 | 9.1892612 | 0.01 | 0.15 | 9.1749229 | 9.1895906 | 9.1390578 | 0 |
| 1731974220 | 9.1751042 | 0.05 | 0.54 | 9.125492 | 9.1814468 | 9.1370936 | 0 |
| 1731887820 | 9.125643 | -0 | -0.00 | 9.1259684 | 9.1439516 | 9.1199112 | 0 |
| 1731801420 | 9.1259684 | 0 | 0.00 | 9.1259684 | 9.1259684 | 9.1227137 | 0 |
| 1731715020 | 9.1259684 | -0.03 | -0.34 | 9.1569728 | 9.1764212 | 9.1110649 | 0 |
| 1731628620 | 9.1567989 | -0.02 | -0.24 | 9.1809528 | 9.1963189 | 9.1456796 | 0 |
| 1731542220 | 9.1789594 | -0.03 | -0.36 | 9.2124469 | 9.2079939 | 9.1579107 | 0 |
| 1731455820 | 9.2125643 | -0.07 | -0.77 | 9.2833559 | 9.2897929 | 9.2014706 | 0 |
| 1731369420 | 9.2836775 | 0.01 | 0.12 | 9.2716788 | 9.2910952 | 9.261952 | 0 |
| 1731283020 | 9.2728165 | -0 | -0.02 | 9.2737314 | 9.2764709 | 9.2571531 | 0 |
| 1731196620 | 9.2748084 | 0 | 0.00 | 9.2748084 | 9.2748084 | 9.2748084 | 0 |
| 1731110220 | 9.2748084 | 0 | 0.03 | 9.2736726 | 9.2962022 | 9.2499871 | 0 |
| 1731023820 | 9.2724086 | 0.03 | 0.27 | 9.2469419 | 9.327932 | 9.2378943 | 0 |
| 1730937420 | 9.2472397 | -0.02 | -0.23 | 9.2617414 | 9.2700475 | 9.2044241 | 0 |
| 1730851020 | 9.2689163 | 0.07 | 0.79 | 9.1948396 | 9.2699601 | 9.205555 | 0 |
| 1730764620 | 9.196111 | -0.03 | -0.34 | 9.2273112 | 9.2237632 | 9.1829805 | 0 |
| 1730678220 | 9.2271917 | 0.02 | 0.26 | 9.2028844 | 9.2402394 | 9.2028844 | 0 |
| 1730591820 | 9.2028844 | -0 | -0.05 | 9.2075142 | 9.2075142 | 9.2028844 | 0 |
| 1730505420 | 9.2075142 | 0.02 | 0.27 | 9.181664 | 9.242668 | 9.1799328 | 0 |
| 1730419020 | 9.1826916 | -0.04 | -0.41 | 9.2210602 | 9.2535139 | 9.1433047 | 0 |
| 1730332620 | 9.2206534 | -0.06 | -0.64 | 9.2787019 | 9.2900314 | 9.2180899 | 0 |
| 1730246220 | 9.279849 | 0.03 | 0.35 | 9.2490123 | 9.2825856 | 9.2529651 | 0 |
