Hot Features
프리미엄
Pound Sterling vs Chinese Yuan Renminbi (GBPCNY)
FX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0015415 | -0.0168295890618 | 9.1594631 | 9.2168238 | 9.1369899 | 0 | 0 | FX |
| 4 | 0.2509612 | 2.81758522245 | 8.9069604 | 9.2168238 | 8.8205946 | 0 | 0 | FX |
| 12 | -0.1088602 | -1.17473576425 | 9.2667818 | 9.2926944 | 8.8205946 | 0 | 0 | FX |
| 26 | -0.1556732 | -1.67146202238 | 9.3135948 | 9.4419396 | 8.8205946 | 0 | 0 | FX |
| 52 | 0.1901664 | 2.12055743895 | 8.9677552 | 9.4657772 | 8.7301201 | 0 | 0 | FX |
| 156 | 0.690757 | 8.1580674598 | 8.4671646 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| 260 | 0.1941961 | 2.16646638722 | 8.9637255 | 9.4657772 | 7.064282 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740787020 | 9.1579216 | -0.02 | -0.24 | 9.1782451 | 9.1957366 | 9.1513853 | 0 |
| 1740700620 | 9.1796328 | -0.03 | -0.29 | 9.204379 | 9.2125549 | 9.1510681 | 0 |
| 1740614220 | 9.2065967 | 0.02 | 0.23 | 9.1843432 | 9.2168238 | 9.1588111 | 0 |
| 1740527820 | 9.1850997 | 0.04 | 0.44 | 9.1459252 | 9.1883018 | 9.1369899 | 0 |
| 1740441420 | 9.1447711 | -0.03 | -0.30 | 9.1691377 | 9.1926772 | 9.1444251 | 0 |
| 1740355020 | 9.1718633 | 0.01 | 0.15 | 9.1583754 | 9.1875522 | 9.1559388 | 0 |
| 1740268620 | 9.1583754 | -0 | -0.01 | 9.1594631 | 9.1594631 | 9.1583754 | 0 |
| 1740182220 | 9.1594631 | -0.03 | -0.36 | 9.1926646 | 9.1994244 | 9.1547828 | 0 |
| 1740095820 | 9.193014 | 0.03 | 0.32 | 9.164774 | 9.2124734 | 9.168562 | 0 |
| 1740009420 | 9.1635057 | -0.03 | -0.29 | 9.1886876 | 9.1941422 | 9.1463751 | 0 |
| 1739923020 | 9.1901377 | 0.04 | 0.38 | 9.1556806 | 9.2015218 | 9.1284322 | 0 |
| 1739836620 | 9.1550451 | 0.02 | 0.19 | 9.1287769 | 9.1650505 | 9.1281451 | 0 |
| 1739750220 | 9.1378637 | 0 | 0.00 | 9.1378637 | 9.1378637 | 9.1378637 | 0 |
| 1739663820 | 9.1378637 | 0 | 0.00 | 9.1378637 | 9.1378637 | 9.1378637 | 0 |
| 1739577420 | 9.1378637 | -0.02 | -0.24 | 9.159998 | 9.2071992 | 9.1285786 | 0 |
| 1739491020 | 9.1597662 | 0.06 | 0.66 | 9.100026 | 9.1686319 | 9.105014 | 0 |
| 1739404620 | 9.0996862 | 0 | 0.01 | 9.0981187 | 9.1238812 | 9.0491015 | 0 |
| 1739318220 | 9.0984586 | 0.07 | 0.78 | 9.0298636 | 9.0999315 | 9.0095395 | 0 |
| 1739231820 | 9.0284686 | -0.01 | -0.13 | 9.0309549 | 9.0742993 | 9.0110773 | 0 |
| 1739145420 | 9.0405158 | 0 | 0.00 | 9.0405158 | 9.0405158 | 9.0405158 | 0 |
| 1739059020 | 9.0405158 | 0 | 0.00 | 9.0405158 | 9.0405158 | 9.0405158 | 0 |
| 1738972620 | 9.0405158 | -0.02 | -0.27 | 9.064206 | 9.086625 | 9.019387 | 0 |
| 1738886220 | 9.0650805 | -0.03 | -0.29 | 9.0915115 | 9.1008106 | 9.013541 | 0 |
| 1738799820 | 9.0918184 | 0.13 | 1.46 | 8.9637228 | 9.1260259 | 9.079272 | 0 |
| 1738713420 | 8.9611506 | 0.02 | 0.17 | 8.9493189 | 8.9764506 | 8.9037721 | 0 |
| 1738627020 | 8.9457981 | 0.11 | 1.26 | 8.8324105 | 8.9871103 | 8.822628 | 0 |
| 1738540620 | 8.8341476 | -0.08 | -0.88 | 8.9069604 | 8.9069604 | 8.8205946 | 0 |
| 1738454220 | 8.9123506 | 0 | 0.00 | 8.9123506 | 8.9123506 | 8.9123506 | 0 |
| 1738367820 | 8.9123506 | -0.01 | -0.11 | 8.9249349 | 8.9624853 | 8.90297 | 0 |
| 1738281420 | 8.9220716 | -0.01 | -0.09 | 8.9299058 | 8.9463671 | 8.9034652 | 0 |
| 1738195020 | 8.9304618 | -0.09 | -1.01 | 9.0211495 | 9.0367767 | 8.9035534 | 0 |
| 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 | 9.1610578 | 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 | 9.1438486 | 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 | 9.1595327 | 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 | 0.62 | 9.1890833 | 9.2491428 | 9.1953718 | 0 |
| 1734307020 | 9.1873429 | 0 | 0.05 | 9.1849847 | 9.1876329 | 9.1751621 | 0 |
| 1734220620 | 9.1824381 | 0 | 0.00 | 9.1824381 | 9.1824381 | 9.1824381 | 0 |
| 1734134220 | 9.1824381 | -0.03 | -0.35 | 9.2136469 | 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 | -0.10 | 9.2667818 | 9.2926944 | 9.251972 | 0 |
| 1733702220 | 9.2659972 | 0 | 0.00 | 9.2659972 | 9.2659972 | 9.2659972 | 0 |
| 1733615820 | 9.2659972 | 0 | 0.00 | 9.2659972 | 9.2659972 | 9.2659972 | 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 |
