Hot Features
프리미엄
Pound Sterling vs Hong Hong Dollar (GBPHKD)
FX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039685 | -0.408929575186 | 9.704605 | 9.7718 | 9.5531 | 0 | 0 | FX |
| 4 | 0.04985 | 0.518456963912 | 9.61507 | 9.7718 | 9.42195 | 0 | 0 | FX |
| 12 | -0.224205 | -2.26718744075 | 9.889125 | 10.0899 | 9.3848 | 0 | 0 | FX |
| 26 | -0.300105 | -3.01158301158 | 9.965025 | 10.4547 | 9.3848 | 0 | 0 | FX |
| 52 | -0.13856 | -1.41337565844 | 9.80348 | 10.4547 | 9.3848 | 0 | 0 | FX |
| 156 | -0.8747 | -8.2991606908 | 10.53962 | 10.64296 | 8.218955 | 0 | 0 | FX |
| 260 | -0.42398 | -4.20244030568 | 10.0889 | 11.0528 | 8.218955 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738799820 | 9.735795 | 0.02 | 0.21 | 9.71803 | 9.7718 | 9.7087 | 0 |
| 1738713420 | 9.715325 | 0.03 | 0.29 | 9.691125 | 9.72862 | 9.6450099 | 0 |
| 1738627020 | 9.6868649 | 0.1 | 1.09 | 9.58002 | 9.705455 | 9.5531 | 0 |
| 1738540620 | 9.58217 | -0.08 | -0.81 | 9.6608 | 9.6608 | 9.566215 | 0 |
| 1738454220 | 9.6608 | 0 | 0.00 | 9.6608 | 9.6608 | 9.6608 | 0 |
| 1738367820 | 9.6608 | -0.02 | -0.19 | 9.67787 | 9.71772 | 9.651805 | 0 |
| 1738281420 | 9.679065 | -0.03 | -0.26 | 9.70465 | 9.72064 | 9.66877 | 0 |
| 1738195020 | 9.70472 | 0.01 | 0.14 | 9.691495 | 9.709 | 9.6557 | 0 |
| 1738108620 | 9.6911 | -0.01 | -0.13 | 9.699945 | 9.7068 | 9.67313 | 0 |
| 1738022220 | 9.704135 | -0.01 | -0.15 | 9.703745 | 9.751385 | 9.679725 | 0 |
| 1737935820 | 9.7185 | 0 | 0.00 | 9.7185 | 9.7185 | 9.7185 | 0 |
| 1737849420 | 9.7185 | 0 | 0.00 | 9.7185 | 9.7185 | 9.7185 | 0 |
| 1737763020 | 9.7185 | 0.1 | 1.00 | 9.6208449 | 9.737 | 9.637 | 0 |
| 1737676620 | 9.6226 | 0.03 | 0.34 | 9.59051 | 9.6405999 | 9.5747 | 0 |
| 1737590220 | 9.589855 | -0.01 | -0.14 | 9.6082 | 9.63818 | 9.5849 | 0 |
| 1737503820 | 9.6029 | 0.01 | 0.09 | 9.595635 | 9.622995 | 9.52105 | 0 |
| 1737417420 | 9.59403 | 0.12 | 1.27 | 9.47963 | 9.6042 | 9.4684 | 0 |
| 1737331020 | 9.474095 | -0.01 | -0.09 | 9.478815 | 9.48471 | 9.46738 | 0 |
| 1737244620 | 9.4824 | 0 | 0.00 | 9.4824 | 9.4824 | 9.4824 | 0 |
| 1737158220 | 9.4824 | -0.05 | -0.48 | 9.52791 | 9.5198 | 9.4672 | 0 |
| 1737071820 | 9.5284 | -0 | -0.03 | 9.53222 | 9.5492 | 9.4827 | 0 |
| 1736985420 | 9.531305 | 0.02 | 0.24 | 9.508195 | 9.58183 | 9.475115 | 0 |
| 1736899020 | 9.508355 | -0.01 | -0.15 | 9.52277 | 9.5333 | 9.44885 | 0 |
| 1736812620 | 9.522985 | 0.02 | 0.21 | 9.50324 | 9.5384 | 9.42195 | 0 |
| 1736726220 | 9.50347 | -0.01 | -0.11 | 9.5137 | 9.5137 | 9.4989 | 0 |
| 1736639820 | 9.5137 | 0 | 0.00 | 9.5137 | 9.5137 | 9.5137 | 0 |
| 1736553420 | 9.5137 | -0.06 | -0.60 | 9.571715 | 9.594095 | 9.49288 | 0 |
| 1736467020 | 9.571065 | -0.04 | -0.45 | 9.615095 | 9.6021 | 9.52163 | 0 |
| 1736380620 | 9.61444 | -0.09 | -0.91 | 9.703055 | 9.7163 | 9.5841999 | 0 |
| 1736294220 | 9.70314 | -0.02 | -0.25 | 9.727315 | 9.7765 | 9.6994 | 0 |
| 1736207820 | 9.7273099 | 0.06 | 0.64 | 9.663845 | 9.7566 | 9.6693 | 0 |
| 1736121420 | 9.665675 | 0.01 | 0.08 | 9.65795 | 9.67137 | 9.65649 | 0 |
| 1736035020 | 9.65795 | 0 | 0.00 | 9.65795 | 9.65795 | 9.65795 | 0 |
| 1735948620 | 9.65795 | 0.03 | 0.32 | 9.6273199 | 9.6729 | 9.635455 | 0 |
| 1735862220 | 9.62725 | -0.1 | -1.00 | 9.7269 | 9.7463 | 9.607195 | 0 |
| 1735775820 | 9.724725 | -0.02 | -0.17 | 9.7222 | 9.7284 | 9.7161 | 0 |
| 1735689420 | 9.7411 | 0 | 0.00 | 9.7411 | 9.7411 | 9.7411 | 0 |
| 1735603020 | 9.7411 | -0.02 | -0.25 | 9.76677 | 9.7834 | 9.7094 | 0 |
| 1735516620 | 9.76561 | 0.01 | 0.08 | 9.75825 | 9.772615 | 9.754345 | 0 |
| 1735430220 | 9.75825 | 0 | 0.00 | 9.75825 | 9.75825 | 9.75825 | 0 |
| 1735343760 | 9.75825 | 0.03 | 0.27 | 9.73225 | 9.7747 | 9.7059 | 0 |
| 1735257420 | 9.731635 | -0.01 | -0.10 | 9.741975 | 9.7476 | 9.7106 | 0 |
| 1735171020 | 9.7415749 | 0 | 0.04 | 9.7353 | 10.0899 | 9.3848 | 0 |
| 1735084620 | 9.7373 | -0 | -0.02 | 9.7387 | 9.7687 | 9.7225 | 0 |
| 1734998220 | 9.738875 | -0.03 | -0.31 | 9.7702899 | 9.779 | 9.7203 | 0 |
| 1734911820 | 9.76944 | -0.01 | -0.12 | 9.78095 | 9.78095 | 9.764 | 0 |
| 1734825420 | 9.78095 | 0 | 0.00 | 9.78095 | 9.78095 | 9.78095 | 0 |
| 1734739020 | 9.78095 | 0.07 | 0.73 | 9.7102 | 9.801935 | 9.6942 | 0 |
| 1734652620 | 9.71025 | -0.06 | -0.57 | 9.7682 | 9.8424 | 9.7068999 | 0 |
| 1734566220 | 9.7659 | -0.11 | -1.13 | 9.87443 | 9.889445 | 9.7622 | 0 |
| 1734479820 | 9.877595 | 0.01 | 0.11 | 9.8667 | 9.8897 | 9.841 | 0 |
| 1734393420 | 9.86711 | 0.05 | 0.55 | 9.818235 | 9.8742 | 9.8176 | 0 |
| 1734307020 | 9.8131 | 0 | 0.00 | 9.8131 | 9.8131 | 9.8131 | 0 |
| 1734220620 | 9.8131 | 0 | 0.00 | 9.8131 | 9.8131 | 9.8131 | 0 |
| 1734134220 | 9.8131 | -0.04 | -0.44 | 9.855605 | 9.8511 | 9.7997 | 0 |
| 1734047820 | 9.856005 | -0.07 | -0.68 | 9.92445 | 9.9425 | 9.847615 | 0 |
| 1733961420 | 9.9232 | -0.01 | -0.11 | 9.9347999 | 9.93648 | 9.8821999 | 0 |
| 1733875020 | 9.93439 | 0.02 | 0.23 | 9.91132 | 9.936 | 9.89389 | 0 |
| 1733788620 | 9.911665 | -0.01 | -0.07 | 9.9176749 | 9.9498 | 9.8945 | 0 |
| 1733702220 | 9.918825 | 0 | 0.04 | 9.9151 | 9.921665 | 9.907175 | 0 |
| 1733615820 | 9.9151 | 0 | 0.00 | 9.9151 | 9.9151 | 9.9151 | 0 |
| 1733529420 | 9.9151 | -0.01 | -0.14 | 9.930045 | 9.96452 | 9.8978 | 0 |
| 1733443020 | 9.928715 | 0.04 | 0.42 | 9.8867999 | 9.9391 | 9.8863 | 0 |
| 1733356620 | 9.8872 | 0.02 | 0.24 | 9.863565 | 9.9042999 | 9.83215 | 0 |
| 1733270220 | 9.863885 | 0.01 | 0.13 | 9.8503 | 9.8844999 | 9.8352 | 0 |
| 1733183820 | 9.8508 | -0.03 | -0.32 | 9.884945 | 9.8998 | 9.818 | 0 |
| 1733097420 | 9.882325 | -0.03 | -0.28 | 9.9103 | 9.911735 | 9.87982 | 0 |
| 1733011020 | 9.9103 | 0 | 0.00 | 9.9103 | 9.9103 | 9.9103 | 0 |
| 1732924620 | 9.9103 | 0.03 | 0.30 | 9.881445 | 9.9235 | 9.8638 | 0 |
| 1732838220 | 9.8806 | 0.02 | 0.17 | 9.8646 | 9.8821999 | 9.8398 | 0 |
| 1732751820 | 9.8642 | 0.08 | 0.81 | 9.785935 | 9.878 | 9.7788 | 0 |
| 1732665420 | 9.785155 | 0.02 | 0.23 | 9.755755 | 9.8185 | 9.7476 | 0 |
| 1732579020 | 9.762955 | 0.01 | 0.10 | 9.80068 | 9.814025 | 9.7514 | 0 |
| 1732492620 | 9.75325 | 0 | 0.00 | 9.75325 | 9.75325 | 9.75325 | 0 |
| 1732406220 | 9.75325 | 0 | 0.00 | 9.75325 | 9.75325 | 9.75325 | 0 |
| 1732319820 | 9.75325 | -0.04 | -0.42 | 9.796125 | 9.79527 | 9.71961 | 0 |
| 1732233420 | 9.7945499 | -0.05 | -0.54 | 9.849625 | 9.8524 | 9.7886 | 0 |
| 1732147020 | 9.8478999 | -0.03 | -0.34 | 9.88013 | 9.8953 | 9.8306 | 0 |
| 1732060620 | 9.8811 | 0.01 | 0.13 | 9.8686399 | 9.8811 | 9.8162749 | 0 |
| 1731974220 | 9.86857 | 0.04 | 0.45 | 9.824545 | 9.8763 | 9.818 | 0 |
| 1731887820 | 9.824545 | 0 | 0.01 | 9.8237 | 9.839075 | 9.817115 | 0 |
| 1731801420 | 9.8237 | 0 | 0.00 | 9.8237 | 9.8237 | 9.8237 | 0 |
| 1731715020 | 9.8237 | -0.03 | -0.31 | 9.854875 | 9.8847 | 9.8087 | 0 |
| 1731628620 | 9.854545 | -0.03 | -0.33 | 9.888425 | 9.8999 | 9.8307 | 0 |
| 1731542220 | 9.887115 | -0.02 | -0.21 | 9.906635 | 9.9317499 | 9.87178 | 0 |
| 1731455820 | 9.9078 | -0.1 | -1.01 | 10.010015 | 9.994 | 9.8928999 | 0 |
| 1731369420 | 10.0092 | -0.03 | -0.33 | 10.042 | 10.04609 | 9.9951 | 0 |
| 1731283020 | 10.04283 | -0 | -0.02 | 10.0453 | 10.0453 | 10.02701 | 0 |
| 1731196620 | 10.0453 | 0 | 0.00 | 10.0453 | 10.0453 | 10.0453 | 0 |
| 1731110220 | 10.0453 | -0.04 | -0.42 | 10.0885 | 10.0884 | 10.017735 | 0 |
| 1731023820 | 10.08788 | 0.07 | 0.70 | 10.01763 | 10.1108 | 10.02337 | 0 |
| 1730937420 | 10.017795 | -0.12 | -1.17 | 10.133745 | 10.0531 | 9.9807 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
