Hot Features
프리미엄
Pound Sterling vs Algerian Dinar (GBPDZD)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3479 | 0.808453015349 | 166.72583 | 168.47968 | 166.00603 | 0 | 0 | FX |
| 4 | -1.83627 | -1.08073097522 | 169.91 | 170.22006 | 164.88871 | 0 | 0 | FX |
| 12 | -3.98282 | -2.31483195496 | 172.05655 | 173.45616 | 164.88871 | 0 | 0 | FX |
| 26 | -5.05735 | -2.92111040952 | 173.13108 | 177.77844 | 164.88871 | 0 | 0 | FX |
| 52 | -3.22174 | -1.88080864018 | 171.29547 | 177.77844 | 164.88871 | 0 | 0 | FX |
| 156 | -20.26685 | -10.7607452414 | 188.34058 | 191.8439 | 139.0556 | 0 | 0 | FX |
| 260 | 11.56037 | 7.38618735167 | 156.51336 | 192.1375 | 139.0556 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738195020 | 168.32925 | 0.25 | 0.15 | 167.96898 | 168.33005 | 167.58285 | 0 |
| 1738108620 | 168.0749 | -0.06 | -0.04 | 167.71643 | 168.14341 | 167.38137 | 0 |
| 1738022220 | 168.13984 | 1.2 | 0.72 | 167.75728 | 168.47968 | 167.75004 | 0 |
| 1737935820 | 166.94094 | 0 | 0.00 | 166.94094 | 166.94094 | 166.94094 | 0 |
| 1737849420 | 166.94094 | 0 | 0.00 | 166.94094 | 166.94094 | 166.94094 | 0 |
| 1737763020 | 166.94094 | 0.93 | 0.56 | 166.4156 | 166.94094 | 166.4156 | 0 |
| 1737676620 | 166.00603 | -0.72 | -0.43 | 166.72583 | 166.72583 | 166.00603 | 0 |
| 1737590220 | 166.72879 | 0.96 | 0.58 | 166.0911 | 166.72879 | 166.0911 | 0 |
| 1737503820 | 165.76806 | 0.4 | 0.24 | 165.6023 | 165.76806 | 165.6023 | 0 |
| 1737417420 | 165.37229 | -0.04 | -0.03 | 165.5786 | 165.5786 | 165.37229 | 0 |
| 1737331020 | 165.41397 | 0 | 0.00 | 165.41397 | 165.41397 | 165.41397 | 0 |
| 1737244620 | 165.41397 | -0.04 | -0.02 | 165.41397 | 165.45313 | 165.41397 | 0 |
| 1737158220 | 165.45313 | -0.05 | -0.03 | 165.86172 | 165.86172 | 165.45313 | 0 |
| 1737071820 | 165.50524 | -0.64 | -0.39 | 166.22332 | 165.9434 | 165.50524 | 0 |
| 1736985420 | 166.1464 | 0.56 | 0.34 | 165.85287 | 166.63018 | 165.36496 | 0 |
| 1736899020 | 165.58651 | -0.86 | -0.52 | 166.22348 | 166.40379 | 165.10794 | 0 |
| 1736812620 | 166.44876 | 0.03 | 0.02 | 166.46367 | 166.44876 | 164.88871 | 0 |
| 1736726220 | 166.4143 | 0 | 0.00 | 166.4143 | 166.4143 | 166.4143 | 0 |
| 1736639820 | 166.4143 | 0.5 | 0.30 | 166.99442 | 166.99442 | 165.91106 | 0 |
| 1736553420 | 165.91106 | -1.3 | -0.77 | 166.972 | 167.4019 | 165.91106 | 0 |
| 1736467020 | 167.20616 | -0.46 | -0.27 | 167.87083 | 167.79261 | 166.63507 | 0 |
| 1736380620 | 167.66547 | -1.78 | -1.05 | 168.94713 | 169.47735 | 167.37189 | 0 |
| 1736294220 | 169.44779 | -0.07 | -0.04 | 169.49177 | 170.10304 | 168.92467 | 0 |
| 1736207820 | 169.51306 | 0.78 | 0.46 | 168.75099 | 170.2175 | 168.75099 | 0 |
| 1736121420 | 168.73358 | 0 | 0.00 | 168.62899 | 168.73358 | 168.62899 | 0 |
| 1736035020 | 168.73358 | 0.07 | 0.04 | 168.62899 | 168.73358 | 168.62899 | 0 |
| 1735948620 | 168.66245 | -0.31 | -0.18 | 168.71337 | 169.24886 | 168.47279 | 0 |
| 1735862220 | 168.96961 | -0.99 | -0.58 | 169.91 | 170.22006 | 168.56477 | 0 |
| 1735775820 | 169.95803 | -0.4 | -0.23 | 169.95803 | 169.95803 | 169.95803 | 0 |
| 1735689420 | 170.35415 | 0 | 0.00 | 170.35415 | 170.35415 | 170.35415 | 0 |
| 1735603020 | 170.35415 | 0.41 | 0.24 | 170.39458 | 170.8527 | 169.98733 | 0 |
| 1735516620 | 169.93927 | 0 | 0.00 | 169.79426 | 169.93927 | 169.79426 | 0 |
| 1735430220 | 169.93927 | -0.49 | -0.29 | 169.79426 | 170.43111 | 169.79426 | 0 |
| 1735343760 | 170.43111 | 1.39 | 0.82 | 169.08386 | 170.54777 | 169.08386 | 0 |
| 1735257420 | 169.04219 | -0.48 | -0.28 | 169.59374 | 169.59374 | 169.02288 | 0 |
| 1735171020 | 169.51911 | 0.27 | 0.16 | 169.22084 | 172.08284 | 169.44862 | 0 |
| 1735084620 | 169.24465 | 0.25 | 0.15 | 169.15246 | 170.02192 | 168.98188 | 0 |
| 1734998220 | 168.99715 | -0.26 | -0.15 | 168.97086 | 169.59601 | 168.62886 | 0 |
| 1734911820 | 169.25678 | 0 | 0.00 | 168.66687 | 169.25678 | 168.66687 | 0 |
| 1734825420 | 169.25678 | -0.19 | -0.11 | 168.66687 | 169.44641 | 168.66687 | 0 |
| 1734739020 | 169.44641 | 1.23 | 0.73 | 167.60375 | 170.07015 | 167.39895 | 0 |
| 1734652620 | 168.21267 | 0.11 | 0.06 | 168.28689 | 169.92896 | 167.61921 | 0 |
| 1734566220 | 168.10434 | -2.17 | -1.27 | 170.18476 | 170.27149 | 168.10434 | 0 |
| 1734479820 | 170.2719 | 0.42 | 0.25 | 169.86759 | 170.49464 | 169.63503 | 0 |
| 1734393420 | 169.85276 | 0.66 | 0.39 | 168.59148 | 169.8762 | 168.82071 | 0 |
| 1734307020 | 169.19305 | 0.28 | 0.17 | 169.19305 | 169.4292 | 169.19305 | 0 |
| 1734220620 | 168.90998 | 0 | 0.00 | 168.90998 | 168.90998 | 168.90998 | 0 |
| 1734134220 | 168.90998 | -0.91 | -0.54 | 169.55177 | 169.6666 | 168.74184 | 0 |
| 1734047820 | 169.82086 | -0.84 | -0.49 | 170.72053 | 170.98145 | 169.42321 | 0 |
| 1733961420 | 170.66541 | -0.12 | -0.07 | 170.69057 | 171.06921 | 170.03716 | 0 |
| 1733875020 | 170.78644 | 0.85 | 0.50 | 169.89737 | 170.78644 | 169.87262 | 0 |
| 1733788620 | 169.93755 | -0.22 | -0.13 | 170.40068 | 170.57785 | 169.89148 | 0 |
| 1733702220 | 170.15375 | 0 | 0.00 | 170.15375 | 170.15375 | 170.15375 | 0 |
| 1733615820 | 170.15375 | 0 | 0.00 | 170.15375 | 170.15375 | 170.15375 | 0 |
| 1733529420 | 170.15375 | -0.06 | -0.04 | 170.1285 | 170.67958 | 169.68443 | 0 |
| 1733443020 | 170.2182 | 0.18 | 0.11 | 169.86106 | 170.42987 | 169.75877 | 0 |
| 1733356620 | 170.03927 | 0.48 | 0.28 | 169.6022 | 170.07844 | 169.39704 | 0 |
| 1733270220 | 169.55724 | 0.21 | 0.12 | 169.30754 | 169.79392 | 169.13939 | 0 |
| 1733183820 | 169.34611 | -0.21 | -0.12 | 169.75416 | 170.01256 | 169.07151 | 0 |
| 1733097420 | 169.55184 | 0 | 0.00 | 169.29308 | 169.55184 | 169.55184 | 0 |
| 1733011020 | 169.55184 | -0.17 | -0.10 | 169.29308 | 169.71909 | 169.29308 | 0 |
| 1732924620 | 169.71909 | 0.26 | 0.15 | 169.46451 | 169.96381 | 169.07982 | 0 |
| 1732838220 | 169.4622 | 0.19 | 0.11 | 169.21479 | 169.47791 | 168.98157 | 0 |
| 1732751820 | 169.27461 | 1.27 | 0.75 | 168.06892 | 169.32613 | 168.35754 | 0 |
| 1732665420 | 168.00671 | -0.04 | -0.02 | 167.47884 | 168.61808 | 167.49458 | 0 |
| 1732579020 | 168.04275 | -0.21 | -0.13 | 167.79542 | 169.22348 | 167.74089 | 0 |
| 1732492620 | 168.25312 | 0 | 0.00 | 168.25312 | 168.25312 | 168.25312 | 0 |
| 1732406220 | 168.25312 | 0.09 | 0.05 | 167.67449 | 168.25312 | 167.67449 | 0 |
| 1732319820 | 168.16208 | 0 | 0.00 | 168.1534 | 168.3199 | 167.13086 | 0 |
| 1732233420 | 168.16015 | -0.71 | -0.42 | 168.86803 | 169.23086 | 168.00869 | 0 |
| 1732147020 | 168.87006 | -0.24 | -0.14 | 169.24779 | 169.47008 | 168.70044 | 0 |
| 1732060620 | 169.10578 | -0.11 | -0.07 | 169.12352 | 169.20858 | 168.41645 | 0 |
| 1731974220 | 169.21926 | 0.7 | 0.42 | 169.22405 | 169.21926 | 168.33261 | 0 |
| 1731887820 | 168.5164 | 0 | 0.00 | 168.5164 | 168.5164 | 168.5164 | 0 |
| 1731801420 | 168.5164 | 0.46 | 0.28 | 169.40476 | 168.5164 | 168.5164 | 0 |
| 1731715020 | 168.05264 | -1.46 | -0.86 | 169.09357 | 169.60615 | 168.05264 | 0 |
| 1731628620 | 169.50961 | -0.79 | -0.46 | 170.24145 | 170.30318 | 168.91847 | 0 |
| 1731542220 | 170.30094 | 0.32 | 0.19 | 169.92501 | 170.71007 | 169.91216 | 0 |
| 1731455820 | 169.97864 | -2.63 | -1.53 | 172.22785 | 172.32208 | 169.81451 | 0 |
| 1731369420 | 172.61168 | -0.39 | -0.22 | 173.33144 | 172.91628 | 171.93763 | 0 |
| 1731283020 | 172.99789 | 0.78 | 0.45 | 172.99789 | 172.99789 | 172.99789 | 0 |
| 1731196620 | 172.22188 | 0 | 0.00 | 172.22188 | 172.22188 | 172.22188 | 0 |
| 1731110220 | 172.22188 | -0.94 | -0.54 | 173.13452 | 173.16885 | 171.91498 | 0 |
| 1731023820 | 173.16545 | 1.16 | 0.67 | 172.05655 | 173.45616 | 172.27464 | 0 |
| 1730937420 | 172.00672 | -1.55 | -0.89 | 173.07129 | 172.9708 | 170.93155 | 0 |
| 1730851020 | 173.55739 | 1.24 | 0.72 | 172.24054 | 173.55739 | 172.34942 | 0 |
| 1730764620 | 172.31361 | 0.71 | 0.41 | 172.66829 | 173.13238 | 172.20004 | 0 |
| 1730678220 | 171.60348 | 0 | 0.00 | 172.23006 | 172.23006 | 171.60348 | 0 |
| 1730591820 | 171.60348 | 0.17 | 0.10 | 172.23006 | 172.23006 | 171.43637 | 0 |
| 1730505420 | 171.43637 | -0.23 | -0.13 | 171.57022 | 172.89026 | 171.43637 | 0 |
| 1730419020 | 171.6637 | -1.16 | -0.67 | 172.81656 | 173.28164 | 171.12291 | 0 |
| 1730332620 | 172.82138 | -0.69 | -0.40 | 173.60196 | 173.7512 | 172.78715 | 0 |
