Hot Features
프리미엄
Pound Sterling vs Djibouti Franc (GBPDJF)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.66475 | -0.74202056557 | 224.35362 | 226.74972 | 222.66743 | 0 | 0 | FX |
| 4 | -0.25446 | -0.114136628353 | 222.94333 | 227.59977 | 222.66743 | 0 | 0 | FX |
| 12 | -15.74849 | -6.6048751756 | 238.43736 | 239.29581 | 222.66743 | 0 | 0 | FX |
| 26 | -2.20469 | -0.980325981767 | 224.89356 | 239.29581 | 222.66743 | 0 | 0 | FX |
| 52 | -2.72852 | -1.21043012697 | 225.41739 | 239.29581 | 219.50118 | 0 | 0 | FX |
| 156 | -13.43457 | -5.68963843657 | 236.12344 | 244.40811 | 178.27864 | 0 | 0 | FX |
| 260 | -9.08433 | -3.91949112322 | 231.7732 | 253.12581 | 178.27864 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734825420 | 222.68887 | 0.02 | 0.01 | 222.68887 | 222.68887 | 222.66743 | 0 |
| 1734739020 | 222.66743 | -1.77 | -0.79 | 223.27341 | 223.27341 | 222.66743 | 0 |
| 1734652620 | 224.43379 | -2.01 | -0.89 | 226.74972 | 226.74972 | 224.43379 | 0 |
| 1734566220 | 226.4448 | 0.01 | 0.00 | 226.11252 | 226.4448 | 226.11252 | 0 |
| 1734479820 | 226.43864 | 1.29 | 0.57 | 225.30709 | 226.43864 | 225.30709 | 0 |
| 1734393420 | 225.14417 | -0.01 | -0.01 | 224.35362 | 225.14417 | 224.35362 | 0 |
| 1734307020 | 225.15821 | 0.1 | 0.04 | 225.15821 | 225.15821 | 225.15821 | 0 |
| 1734220620 | 225.0619 | 0 | 0.00 | 225.0619 | 225.0619 | 225.0619 | 0 |
| 1734134220 | 225.0619 | -1.75 | -0.77 | 226.3548 | 226.3548 | 225.0619 | 0 |
| 1734047820 | 226.80774 | 0.09 | 0.04 | 227.31029 | 227.31029 | 226.80774 | 0 |
| 1733961420 | 226.71377 | -0.42 | -0.19 | 227.48251 | 227.48251 | 226.71377 | 0 |
| 1733875020 | 227.13537 | -0.18 | -0.08 | 227.38502 | 227.35069 | 227.13537 | 0 |
| 1733788620 | 227.31225 | -0.19 | -0.08 | 227.59977 | 227.59977 | 227.31225 | 0 |
| 1733702220 | 227.50502 | 0 | 0.00 | 227.50502 | 227.50502 | 227.50502 | 0 |
| 1733615820 | 227.50502 | 0 | 0.00 | 227.50502 | 227.50502 | 227.50502 | 0 |
| 1733529420 | 227.50502 | 0.86 | 0.38 | 226.26196 | 227.50502 | 226.26196 | 0 |
| 1733443020 | 226.64733 | 0.73 | 0.32 | 225.94086 | 226.64733 | 225.94086 | 0 |
| 1733356620 | 225.9163 | 0.43 | 0.19 | 225.93052 | 225.93052 | 225.9163 | 0 |
| 1733270220 | 225.48329 | -0.68 | -0.30 | 225.94803 | 225.94803 | 225.48329 | 0 |
| 1733183820 | 226.16619 | 0.12 | 0.05 | 226.66634 | 226.66634 | 226.16619 | 0 |
| 1733097420 | 226.05069 | 0 | 0.00 | 226.05069 | 226.05069 | 226.05069 | 0 |
| 1733011020 | 226.05069 | -0.13 | -0.06 | 226.05069 | 226.17845 | 226.05069 | 0 |
| 1732924620 | 226.17845 | 0.71 | 0.32 | 225.98183 | 226.17845 | 225.98183 | 0 |
| 1732838220 | 225.46654 | 0.78 | 0.35 | 225.0216 | 225.46654 | 225.0216 | 0 |
| 1732751820 | 224.68987 | 0.87 | 0.39 | 224.48588 | 224.68987 | 224.48588 | 0 |
| 1732665420 | 223.82028 | 0.13 | 0.06 | 223.60955 | 223.82028 | 223.60955 | 0 |
| 1732579020 | 223.69398 | 0.88 | 0.40 | 222.94333 | 223.69398 | 222.94333 | 0 |
| 1732492620 | 222.80944 | 0 | 0.00 | 222.80944 | 222.80944 | 222.80944 | 0 |
| 1732406220 | 222.80944 | -0.08 | -0.04 | 222.80944 | 223.17131 | 222.80944 | 0 |
| 1732319820 | 222.88975 | -2.1 | -0.93 | 225.19939 | 225.19939 | 222.88975 | 0 |
| 1732233420 | 224.99249 | -0.61 | -0.27 | 225.51248 | 225.53684 | 224.99249 | 0 |
| 1732147020 | 225.60046 | 0.63 | 0.28 | 225.16056 | 225.60046 | 225.16056 | 0 |
| 1732060620 | 224.97203 | 0.43 | 0.19 | 224.66491 | 224.97203 | 224.66491 | 0 |
| 1731974220 | 224.53861 | -1.45 | -0.64 | 225.74729 | 225.74729 | 224.53861 | 0 |
| 1731887820 | 225.98836 | 0 | 0.00 | 225.98836 | 225.98836 | 225.98836 | 0 |
| 1731801420 | 225.98836 | 0.05 | 0.02 | 225.98836 | 225.98836 | 225.98836 | 0 |
| 1731715020 | 225.93414 | 0.6 | 0.26 | 225.46915 | 225.93414 | 225.46915 | 0 |
| 1731628620 | 225.33907 | -1.85 | -0.81 | 227.79802 | 227.90079 | 225.33907 | 0 |
| 1731542220 | 227.19013 | -1.25 | -0.55 | 226.86373 | 227.19013 | 226.86373 | 0 |
| 1731455820 | 228.43544 | -1.03 | -0.45 | 229.32821 | 229.32821 | 228.43544 | 0 |
| 1731369420 | 229.4654 | -1.49 | -0.65 | 231.40047 | 231.40047 | 229.4654 | 0 |
| 1731283020 | 230.95796 | -0.01 | -0.00 | 230.95796 | 230.95796 | 230.95796 | 0 |
| 1731196620 | 230.96629 | 0 | 0.00 | 230.96629 | 230.96629 | 230.96629 | 0 |
| 1731110220 | 230.96629 | 0.69 | 0.30 | 230.42045 | 230.96629 | 230.42045 | 0 |
| 1731023820 | 230.27367 | 1.23 | 0.54 | 229.32839 | 230.27367 | 229.32839 | 0 |
| 1730937420 | 229.0433 | -2.22 | -0.96 | 229.0433 | 231.26601 | 229.0433 | 0 |
| 1730851020 | 231.26601 | 0.25 | 0.11 | 231.26601 | 231.26601 | 231.01337 | 0 |
| 1730764620 | 231.01337 | 0.96 | 0.42 | 230.64272 | 231.01337 | 230.64272 | 0 |
| 1730678220 | 230.05598 | 0 | 0.00 | 230.05598 | 230.05598 | 230.05598 | 0 |
| 1730591820 | 230.05598 | -0.05 | -0.02 | 230.05598 | 230.10522 | 230.05598 | 0 |
| 1730505420 | 230.10522 | -0.92 | -0.40 | 229.39471 | 230.10522 | 229.39471 | 0 |
| 1730419020 | 231.02956 | 0.06 | 0.02 | 230.07096 | 231.02956 | 230.07096 | 0 |
| 1730332620 | 230.97248 | -0.28 | -0.12 | 231.27108 | 231.20991 | 230.97248 | 0 |
| 1730246220 | 231.25161 | -0.04 | -0.02 | 231.10508 | 231.25161 | 231.10508 | 0 |
| 1730159820 | 231.2868 | -0.01 | -0.00 | 231.2868 | 231.29537 | 231.2868 | 0 |
| 1730073420 | 231.29537 | -0.12 | -0.05 | 231.29537 | 231.41617 | 231.29537 | 0 |
| 1729986960 | 231.41617 | 0 | 0.00 | 231.41617 | 231.41617 | 231.41617 | 0 |
| 1729900620 | 231.41617 | 0.31 | 0.13 | 230.44981 | 231.41617 | 230.44981 | 0 |
| 1729814220 | 231.10619 | 0.1 | 0.05 | 229.93931 | 231.10619 | 229.93931 | 0 |
| 1729727820 | 231.00208 | -0.15 | -0.06 | 231.79608 | 231.79747 | 231.00208 | 0 |
| 1729641420 | 231.15144 | -0.77 | -0.33 | 231.81657 | 231.81657 | 231.15144 | 0 |
| 1729555020 | 231.92373 | -0.39 | -0.17 | 231.82699 | 231.92373 | 231.82699 | 0 |
| 1729468620 | 232.31083 | 0 | 0.00 | 232.31083 | 232.31083 | 232.31083 | 0 |
| 1729382220 | 232.31083 | -0.02 | -0.01 | 232.31083 | 232.329 | 232.31083 | 0 |
| 1729295820 | 232.329 | 0.68 | 0.29 | 232.49888 | 232.49888 | 232.329 | 0 |
| 1729209420 | 231.65117 | -0.12 | -0.05 | 231.84524 | 231.84524 | 231.65117 | 0 |
| 1729123020 | 231.76627 | -1.1 | -0.47 | 233.02986 | 233.02986 | 231.76627 | 0 |
| 1729036620 | 232.86356 | 0.48 | 0.21 | 233.00191 | 233.00191 | 232.86356 | 0 |
| 1728950220 | 232.38254 | -0.27 | -0.12 | 232.68429 | 232.68429 | 232.38254 | 0 |
| 1728863820 | 232.65232 | 0.02 | 0.01 | 232.65232 | 232.65232 | 232.65232 | 0 |
| 1728777420 | 232.63009 | 0 | 0.00 | 232.63009 | 232.63009 | 232.63009 | 0 |
| 1728691020 | 232.63009 | -0.37 | -0.16 | 232.67758 | 232.67758 | 232.63009 | 0 |
| 1728604620 | 233.00041 | -0.14 | -0.06 | 233.00041 | 233.00041 | 233.00041 | 0 |
| 1728518220 | 233.14011 | -0.06 | -0.03 | 233.44511 | 233.44511 | 233.14011 | 0 |
| 1728431820 | 233.20021 | 0.52 | 0.22 | 232.93627 | 233.20021 | 232.93627 | 0 |
| 1728345420 | 232.67674 | -2.1 | -0.90 | 234.89936 | 234.89936 | 232.67674 | 0 |
| 1728259020 | 234.78 | 0 | 0.00 | 234.78 | 234.78 | 234.78 | 0 |
| 1728172620 | 234.78 | 0.1 | 0.04 | 234.45764 | 234.78 | 234.45764 | 0 |
| 1728086220 | 234.6818 | 0.75 | 0.32 | 234.00406 | 234.6818 | 234.00406 | 0 |
| 1727999820 | 233.93586 | -2.52 | -1.06 | 236.74489 | 236.74489 | 233.3903 | 0 |
| 1727913420 | 236.45089 | -0.7 | -0.30 | 236.88141 | 236.88141 | 236.45089 | 0 |
| 1727827020 | 237.15457 | -1.59 | -0.66 | 239.40937 | 239.29581 | 237.15457 | 0 |
| 1727740620 | 238.73962 | 0.3 | 0.13 | 238.15171 | 238.73962 | 238.15171 | 0 |
| 1727654220 | 238.43736 | 0 | 0.00 | 238.43736 | 238.43736 | 238.43736 | 0 |
| 1727567760 | 238.43736 | 0 | 0.00 | 238.43736 | 238.43736 | 238.43736 | 0 |
| 1727481360 | 238.43736 | 0.16 | 0.07 | 238.25917 | 238.43736 | 238.25917 | 0 |
| 1727395020 | 238.28204 | -0.11 | -0.05 | 238.4155 | 238.4155 | 238.28204 | 0 |
| 1727308620 | 238.38983 | 0.33 | 0.14 | 237.65748 | 238.38983 | 237.65748 | 0 |
| 1727222220 | 238.06291 | 1.16 | 0.49 | 237.77996 | 238.06291 | 237.77996 | 0 |
| 1727135820 | 236.90605 | 0.31 | 0.13 | 237.05762 | 237.05762 | 236.90605 | 0 |
| 1727049420 | 236.60036 | 0 | 0.00 | 236.60036 | 236.60036 | 236.60036 | 0 |
| 1726963020 | 236.60036 | 0 | 0.00 | 236.60036 | 236.60036 | 236.60036 | 0 |
