Hot Features
프리미엄
Pound Sterling vs Costa Rican Colon (GBPCRC)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.96148 | 1.10452464988 | 630.26932 | 640.18526 | 629.2096 | 0 | 0 | FX |
| 4 | 17.72519 | 2.86118312956 | 619.50561 | 640.18526 | 620.64042 | 0 | 0 | FX |
| 12 | -10.44365 | -1.61248448198 | 647.67445 | 659.74847 | 609.39413 | 0 | 0 | FX |
| 26 | -36.36834 | -5.39910724945 | 673.59914 | 705.42048 | 5.0284055 | 0 | 0 | FX |
| 52 | -10.02696 | -1.54914481056 | 647.25776 | 705.42048 | 5.0284055 | 0 | 0 | FX |
| 156 | -232.55582 | -26.7371116838 | 869.78662 | 874.23168 | 5.0284055 | 0 | 0 | FX |
| 260 | -96.18485 | -13.1146437903 | 733.41565 | 880.26732 | 5.0284055 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740009420 | 636.1121 | -2.56 | -0.40 | 638.63356 | 639.50739 | 635.25259 | 0 |
| 1739923020 | 638.66896 | -0.65 | -0.10 | 639.34209 | 640.18526 | 636.58975 | 0 |
| 1739836620 | 639.32183 | 2.28 | 0.36 | 636.31789 | 639.95244 | 635.7974 | 0 |
| 1739750220 | 637.04192 | 0 | 0.00 | 637.04192 | 637.04192 | 637.04192 | 0 |
| 1739663820 | 637.04192 | 0 | 0.00 | 637.04192 | 637.04192 | 637.04192 | 0 |
| 1739577420 | 637.04192 | -1.02 | -0.16 | 638.1681 | 639.75918 | 632.97175 | 0 |
| 1739491020 | 638.06654 | 7.86 | 1.25 | 630.28198 | 638.39666 | 629.2096 | 0 |
| 1739404620 | 630.20605 | -3.14 | -0.50 | 633.33995 | 631.86925 | 626.62978 | 0 |
| 1739318220 | 633.3425 | 3.15 | 0.50 | 630.2696 | 633.42134 | 628.97793 | 0 |
| 1739231820 | 630.19057 | -2.53 | -0.40 | 634.49213 | 637.38148 | 629.96621 | 0 |
| 1739145420 | 632.72331 | 0 | 0.00 | 632.72331 | 632.72331 | 632.72331 | 0 |
| 1739059020 | 632.72331 | 0 | 0.00 | 632.72331 | 632.72331 | 632.72331 | 0 |
| 1738972620 | 632.72331 | -0.32 | -0.05 | 633.05573 | 635.92902 | 630.68309 | 0 |
| 1738886220 | 633.04809 | -1.67 | -0.26 | 634.68071 | 634.59729 | 628.41439 | 0 |
| 1738799820 | 634.72133 | 3.36 | 0.53 | 631.49109 | 636.78484 | 627.71699 | 0 |
| 1738713420 | 631.35952 | 3.87 | 0.62 | 627.6767 | 632.22233 | 626.50293 | 0 |
| 1738627020 | 627.48992 | -2.28 | -0.36 | 629.75293 | 634.25598 | 626.60963 | 0 |
| 1738540620 | 629.76574 | 4.44 | 0.71 | 625.98387 | 631.37206 | 621.00873 | 0 |
| 1738454220 | 625.32174 | 0 | 0.00 | 625.32174 | 625.32174 | 625.32174 | 0 |
| 1738367820 | 625.32174 | -4.65 | -0.74 | 630.09856 | 631.34245 | 624.63595 | 0 |
| 1738281420 | 629.96924 | -2.33 | -0.37 | 632.28662 | 632.66465 | 629.26656 | 0 |
| 1738195020 | 632.30184 | 1.17 | 0.19 | 631.20426 | 632.45415 | 628.64056 | 0 |
| 1738108620 | 631.12816 | 1.25 | 0.20 | 629.69938 | 634.01924 | 629.91049 | 0 |
| 1738022220 | 629.87883 | -0.25 | -0.04 | 627.51144 | 633.02295 | 628.36914 | 0 |
| 1737935820 | 630.12609 | 0 | 0.00 | 630.12609 | 630.12609 | 630.12609 | 0 |
| 1737849420 | 630.12609 | 0 | 0.00 | 630.12609 | 630.12609 | 630.12609 | 0 |
| 1737763020 | 630.12609 | 6.43 | 1.03 | 623.54195 | 630.97909 | 623.8218 | 0 |
| 1737676620 | 623.69848 | 4.31 | 0.70 | 619.50561 | 624.81437 | 620.64041 | 0 |
| 1737590220 | 619.38991 | -0.25 | -0.04 | 619.86254 | 622.13891 | 615.12422 | 0 |
| 1737503820 | 619.63899 | 0.6 | 0.10 | 618.97951 | 620.7291 | 611.06284 | 0 |
| 1737417420 | 619.03473 | 8.95 | 1.47 | 610.43566 | 619.62208 | 610.74267 | 0 |
| 1737331020 | 610.08728 | 0.1 | 0.02 | 609.98952 | 610.81665 | 609.61857 | 0 |
| 1737244620 | 609.98952 | -0.67 | -0.11 | 610.66129 | 610.66129 | 609.98952 | 0 |
| 1737158220 | 610.66129 | -3.88 | -0.63 | 614.40977 | 613.02811 | 609.39413 | 0 |
| 1737071820 | 614.54539 | -0.56 | -0.09 | 615.03495 | 615.74578 | 611.6323 | 0 |
| 1736985420 | 615.10529 | -0.92 | -0.15 | 616.06138 | 618.24779 | 611.07858 | 0 |
| 1736899020 | 616.02606 | -2.28 | -0.37 | 618.19298 | 616.40449 | 611.30267 | 0 |
| 1736812620 | 618.30672 | 2.29 | 0.37 | 616.0813 | 619.08264 | 611.75813 | 0 |
| 1736726220 | 616.02072 | -0.17 | -0.03 | 616.1873 | 616.56587 | 615.55634 | 0 |
| 1736639820 | 616.1873 | 0 | 0.00 | 616.1873 | 618.91483 | 616.1873 | 0 |
| 1736553420 | 616.1873 | -5.83 | -0.94 | 622.07951 | 622.39223 | 615.57654 | 0 |
| 1736467020 | 622.02135 | -5.27 | -0.84 | 627.32651 | 624.68607 | 619.64954 | 0 |
| 1736380620 | 627.28845 | -6.94 | -1.09 | 634.1804 | 638.50358 | 625.38253 | 0 |
| 1736294220 | 634.22869 | -4.5 | -0.70 | 638.75374 | 643.90306 | 634.04315 | 0 |
| 1736207820 | 638.73076 | 6.4 | 1.01 | 632.27944 | 640.61728 | 633.03081 | 0 |
| 1736121420 | 632.33033 | -1.06 | -0.17 | 633.38572 | 633.38572 | 631.28455 | 0 |
| 1736035020 | 633.38572 | 0 | 0.00 | 633.38572 | 633.38572 | 632.17511 | 0 |
| 1735948620 | 633.38572 | 2.27 | 0.36 | 631.04281 | 636.9276 | 631.64968 | 0 |
| 1735862220 | 631.11672 | -6.21 | -0.97 | 637.39304 | 638.26369 | 629.92886 | 0 |
| 1735775820 | 637.32685 | -1.45 | -0.23 | 637.39558 | 637.39558 | 636.6955 | 0 |
| 1735689420 | 638.77998 | 0 | 0.00 | 638.77998 | 638.77998 | 638.77998 | 0 |
| 1735603020 | 638.77998 | -0.1 | -0.02 | 638.95872 | 641.5594 | 636.69542 | 0 |
| 1735516620 | 638.88253 | 1.02 | 0.16 | 637.85895 | 639.35745 | 637.85895 | 0 |
| 1735430220 | 637.85895 | 0 | 0.00 | 637.85895 | 638.75555 | 637.85895 | 0 |
| 1735343760 | 637.85895 | 2.76 | 0.43 | 635.12668 | 638.90412 | 633.96579 | 0 |
| 1735257420 | 635.10132 | -0.8 | -0.13 | 635.91243 | 636.0924 | 633.75034 | 0 |
| 1735171020 | 635.90482 | -0.07 | -0.01 | 635.97942 | 639.14924 | 629.45412 | 0 |
| 1735084620 | 635.97942 | -1.21 | -0.19 | 637.3007 | 638.06501 | 635.34765 | 0 |
| 1734998220 | 637.18631 | 5.56 | 0.88 | 631.7178 | 637.64388 | 629.05098 | 0 |
| 1734911820 | 631.62231 | 0.14 | 0.02 | 631.48664 | 631.91378 | 630.90875 | 0 |
| 1734825420 | 631.48664 | -2.59 | -0.41 | 634.07989 | 634.07989 | 631.48664 | 0 |
| 1734739020 | 634.07989 | 5.5 | 0.87 | 628.60857 | 636.2236 | 629.94372 | 0 |
| 1734652620 | 628.58343 | -3.84 | -0.61 | 632.75708 | 644.66781 | 628.50798 | 0 |
| 1734566220 | 632.41986 | -7.46 | -1.17 | 639.71898 | 640.2564 | 632.28144 | 0 |
| 1734479820 | 639.87501 | -0.55 | -0.09 | 640.48411 | 640.75186 | 637.72025 | 0 |
| 1734393420 | 640.42105 | 4.59 | 0.72 | 635.36582 | 640.74145 | 634.80137 | 0 |
| 1734307020 | 635.82854 | 0 | 0.00 | 635.82854 | 635.82854 | 635.82854 | 0 |
| 1734220620 | 635.82854 | 0 | 0.00 | 635.82854 | 635.82854 | 635.82854 | 0 |
| 1734134220 | 635.82854 | -3.09 | -0.48 | 638.87294 | 640.28725 | 635.27433 | 0 |
| 1734047820 | 638.92083 | -0.89 | -0.14 | 639.84555 | 642.32042 | 638.4294 | 0 |
| 1733961420 | 639.81046 | -5.71 | -0.88 | 645.58411 | 644.5412 | 638.27407 | 0 |
| 1733875020 | 645.52095 | 2.37 | 0.37 | 643.11613 | 645.54875 | 642.56329 | 0 |
| 1733788620 | 643.15144 | -4.2 | -0.65 | 647.23593 | 650.53596 | 642.3262 | 0 |
| 1733702220 | 647.34763 | 0.73 | 0.11 | 646.62118 | 647.67008 | 646.14675 | 0 |
| 1733615820 | 646.62118 | 0 | 0.00 | 646.62118 | 646.98458 | 646.62118 | 0 |
| 1733529420 | 646.62118 | -12.59 | -1.91 | 659.27572 | 657.52786 | 645.51008 | 0 |
| 1733443020 | 659.21115 | 13.94 | 2.16 | 645.03452 | 659.74847 | 644.4458 | 0 |
| 1733356620 | 645.27074 | 1.76 | 0.27 | 643.4622 | 646.23851 | 642.01748 | 0 |
| 1733270220 | 643.51298 | 0.75 | 0.12 | 642.74685 | 647.15984 | 641.61671 | 0 |
| 1733183820 | 642.75954 | -1.39 | -0.22 | 644.43898 | 648.5354 | 640.73595 | 0 |
| 1733097420 | 644.1473 | -1.97 | -0.30 | 646.11292 | 646.49336 | 644.10673 | 0 |
| 1733011020 | 646.11292 | -1.39 | -0.22 | 647.50609 | 647.50609 | 646.11292 | 0 |
| 1732924620 | 647.50609 | -0.77 | -0.12 | 648.30278 | 650.45567 | 644.4346 | 0 |
| 1732838220 | 648.27725 | 0.48 | 0.07 | 647.67445 | 648.27725 | 644.02333 | 0 |
| 1732751820 | 647.79963 | 7.25 | 1.13 | 640.56628 | 648.63004 | 643.77937 | 0 |
| 1732665420 | 640.55354 | 1.11 | 0.17 | 638.67046 | 643.92368 | 638.14374 | 0 |
| 1732579020 | 639.44528 | 0.73 | 0.11 | 641.01541 | 642.96767 | 635.52738 | 0 |
| 1732492620 | 638.71822 | 0 | 0.00 | 638.71822 | 638.71822 | 638.71822 | 0 |
| 1732406220 | 638.71822 | 0 | 0.00 | 638.71822 | 638.71822 | 638.71822 | 0 |
| 1732319820 | 638.71822 | -0.94 | -0.15 | 639.78274 | 642.72317 | 637.29092 | 0 |
| 1732233420 | 639.66075 | -2.99 | -0.47 | 642.78404 | 643.33316 | 639.33036 | 0 |
| 1732147020 | 642.65453 | -2.68 | -0.41 | 645.40049 | 644.00141 | 640.68377 | 0 |
