Hot Features
프리미엄
Pound Sterling vs Haitian Gourde (GBPHTG)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.26299 | 1.41555870404 | 159.8655 | 162.45395 | 158.56507 | 0 | 0 | FX |
| 4 | -1.43046 | -0.874583750996 | 163.55895 | 165.05481 | 157.93809 | 0 | 0 | FX |
| 12 | -7.46138 | -4.39966137128 | 169.58987 | 171.73165 | 157.93809 | 0 | 0 | FX |
| 26 | -8.08306 | -4.74883167447 | 170.21155 | 177.5242 | 157.93809 | 0 | 0 | FX |
| 52 | -4.79949 | -2.87518605329 | 166.92798 | 177.5242 | 157.93809 | 0 | 0 | FX |
| 156 | 23.46765 | 16.924497212 | 138.66084 | 195.04348 | 125.96901 | 0 | 0 | FX |
| 260 | 31.9929 | 24.5842816711 | 130.13559 | 195.04348 | 80.501401 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737676620 | 161.52008 | 0.69 | 0.43 | 160.85677 | 161.80907 | 160.8715 | 0 |
| 1737590220 | 160.82674 | -0.19 | -0.12 | 161.07368 | 161.54051 | 159.84394 | 0 |
| 1737503820 | 161.01559 | -0.13 | -0.08 | 161.13059 | 161.29885 | 159.06746 | 0 |
| 1737417420 | 161.14498 | 2.27 | 1.43 | 158.96614 | 161.29786 | 159.04454 | 0 |
| 1737331020 | 158.8754 | 0.03 | 0.02 | 158.84996 | 159.06535 | 158.75335 | 0 |
| 1737244620 | 158.84996 | -0.17 | -0.11 | 159.0249 | 159.0249 | 158.84996 | 0 |
| 1737158220 | 159.0249 | -0.88 | -0.55 | 159.8655 | 159.64125 | 158.56507 | 0 |
| 1737071820 | 159.90078 | 0.02 | 0.01 | 159.86631 | 160.21312 | 159.14281 | 0 |
| 1736985420 | 159.88459 | 0.31 | 0.20 | 159.5823 | 160.70142 | 158.29235 | 0 |
| 1736899020 | 159.57316 | -0.18 | -0.11 | 159.72377 | 159.67118 | 157.93808 | 0 |
| 1736812620 | 159.75315 | 0.32 | 0.20 | 159.44503 | 159.95363 | 158.06118 | 0 |
| 1736726220 | 159.42935 | -0.04 | -0.03 | 159.47246 | 159.57044 | 159.30917 | 0 |
| 1736639820 | 159.47246 | 0 | 0.00 | 159.47246 | 160.17992 | 159.47246 | 0 |
| 1736553420 | 159.47246 | -1.1 | -0.68 | 160.58248 | 160.95581 | 159.31439 | 0 |
| 1736467020 | 160.56746 | -0.85 | -0.52 | 161.42151 | 160.86163 | 159.45205 | 0 |
| 1736380620 | 161.41303 | -1.51 | -0.93 | 162.91399 | 164.02299 | 160.92259 | 0 |
| 1736294220 | 162.92641 | -0.63 | -0.38 | 163.55748 | 164.87441 | 162.87875 | 0 |
| 1736207820 | 163.5516 | 1.51 | 0.93 | 162.02687 | 164.03465 | 162.21785 | 0 |
| 1736121420 | 162.03991 | -0.27 | -0.17 | 162.31037 | 162.31037 | 161.77192 | 0 |
| 1736035020 | 162.31037 | 0 | 0.00 | 162.31037 | 162.31037 | 162.00013 | 0 |
| 1735948620 | 162.31037 | 0.59 | 0.37 | 161.69648 | 163.21551 | 161.86549 | 0 |
| 1735862220 | 161.71542 | -1.81 | -1.11 | 163.54543 | 163.76882 | 161.41104 | 0 |
| 1735775820 | 163.52845 | -0.34 | -0.21 | 163.54607 | 163.54607 | 163.36644 | 0 |
| 1735689420 | 163.87191 | 0 | 0.00 | 163.87191 | 163.87191 | 163.87191 | 0 |
| 1735603020 | 163.87191 | -0.78 | -0.48 | 164.67423 | 165.05481 | 163.33714 | 0 |
| 1735516620 | 164.65459 | 0.26 | 0.16 | 164.3908 | 164.77699 | 164.3908 | 0 |
| 1735430220 | 164.3908 | 0 | 0.00 | 164.3908 | 164.62187 | 164.3908 | 0 |
| 1735343760 | 164.3908 | 0.84 | 0.51 | 163.55895 | 164.66015 | 163.26 | 0 |
| 1735257420 | 163.55242 | -0.21 | -0.13 | 163.7613 | 163.80765 | 163.20452 | 0 |
| 1735171020 | 163.75935 | -0.02 | -0.01 | 163.77855 | 164.59485 | 162.05921 | 0 |
| 1735084620 | 163.77855 | -0.3 | -0.18 | 164.11006 | 164.31564 | 163.61586 | 0 |
| 1734998220 | 164.0806 | 0.3 | 0.18 | 163.80323 | 164.19843 | 163.11173 | 0 |
| 1734911820 | 163.77847 | 0.04 | 0.02 | 163.74329 | 163.85405 | 163.59343 | 0 |
| 1734825420 | 163.74329 | -0.67 | -0.41 | 164.41572 | 164.41572 | 163.74329 | 0 |
| 1734739020 | 164.41572 | 0.93 | 0.57 | 163.56 | 164.97157 | 163.57669 | 0 |
| 1734652620 | 163.48936 | -0.87 | -0.53 | 164.44737 | 167.54042 | 163.46973 | 0 |
| 1734566220 | 164.35973 | -1.83 | -1.10 | 166.14769 | 166.39636 | 164.32376 | 0 |
| 1734479820 | 166.18822 | 0.43 | 0.26 | 165.76957 | 166.41991 | 165.04794 | 0 |
| 1734393420 | 165.75326 | 0.92 | 0.56 | 164.8442 | 165.83618 | 164.69775 | 0 |
| 1734307020 | 164.83245 | -0.13 | -0.08 | 164.79329 | 164.84028 | 164.61705 | 0 |
| 1734220620 | 164.96268 | 0 | 0.00 | 164.96268 | 164.96268 | 164.96268 | 0 |
| 1734134220 | 164.96268 | -1.01 | -0.61 | 165.96046 | 166.32944 | 164.81889 | 0 |
| 1734047820 | 165.9729 | -1.03 | -0.62 | 167.00965 | 167.4393 | 165.84523 | 0 |
| 1733961420 | 167.00049 | -0.48 | -0.28 | 167.49413 | 167.22674 | 166.49212 | 0 |
| 1733875020 | 167.47775 | 0.21 | 0.13 | 167.25368 | 167.48616 | 166.76609 | 0 |
| 1733788620 | 167.26285 | 0.24 | 0.14 | 167.18453 | 168.04332 | 167.04824 | 0 |
| 1733702220 | 167.02574 | 0 | 0.00 | 167.02574 | 167.02574 | 167.02574 | 0 |
| 1733615820 | 167.02574 | 0 | 0.00 | 167.02574 | 167.02574 | 167.02574 | 0 |
| 1733529420 | 167.02574 | -0.25 | -0.15 | 167.29042 | 167.85858 | 166.42515 | 0 |
| 1733443020 | 167.27403 | 0.74 | 0.44 | 166.47768 | 167.41038 | 166.32416 | 0 |
| 1733356620 | 166.53864 | 0.27 | 0.16 | 166.26045 | 166.78842 | 165.88399 | 0 |
| 1733270220 | 166.27357 | 0.47 | 0.29 | 165.79646 | 166.94274 | 165.7836 | 0 |
| 1733183820 | 165.79974 | -0.34 | -0.20 | 166.21195 | 167.2669 | 165.27775 | 0 |
| 1733097420 | 166.13672 | -0.51 | -0.30 | 166.64369 | 166.7418 | 166.12626 | 0 |
| 1733011020 | 166.64369 | -0.34 | -0.20 | 166.97927 | 166.97927 | 166.64369 | 0 |
| 1732924620 | 166.97927 | 0.56 | 0.34 | 166.41755 | 167.14976 | 166.1183 | 0 |
| 1732838220 | 166.41755 | 0.08 | 0.05 | 166.30911 | 166.41755 | 165.37002 | 0 |
| 1732751820 | 166.34126 | 1.81 | 1.10 | 164.53356 | 166.55448 | 165.35494 | 0 |
| 1732665420 | 164.53029 | -0.15 | -0.09 | 164.48066 | 165.851 | 163.91131 | 0 |
| 1732579020 | 164.6802 | 0.24 | 0.14 | 165.19496 | 165.58734 | 163.78065 | 0 |
| 1732492620 | 164.44363 | 0 | 0.00 | 164.44363 | 164.44363 | 164.44363 | 0 |
| 1732406220 | 164.44363 | -0.16 | -0.10 | 164.60295 | 164.60295 | 164.44363 | 0 |
| 1732319820 | 164.60295 | -0.61 | -0.37 | 165.24825 | 165.99592 | 164.23513 | 0 |
| 1732233420 | 165.21674 | -1.02 | -0.61 | 166.2724 | 166.39472 | 165.1314 | 0 |
| 1732147020 | 166.2389 | -0.53 | -0.32 | 166.78482 | 166.51938 | 165.57063 | 0 |
| 1732060620 | 166.76709 | 0.97 | 0.58 | 165.79856 | 166.76709 | 164.93267 | 0 |
| 1731974220 | 165.79922 | -0.18 | -0.11 | 165.95613 | 166.73851 | 165.63183 | 0 |
| 1731887820 | 165.98112 | -0.01 | -0.00 | 165.98704 | 166.21067 | 165.88181 | 0 |
| 1731801420 | 165.98704 | 0 | 0.00 | 165.98704 | 166.31806 | 165.98704 | 0 |
| 1731715020 | 165.98704 | -0.39 | -0.24 | 166.38576 | 166.89867 | 165.71539 | 0 |
| 1731628620 | 166.38182 | -0.8 | -0.48 | 167.22279 | 168.28634 | 166.16833 | 0 |
| 1731542220 | 167.18529 | -0.45 | -0.27 | 167.64465 | 167.959 | 166.94909 | 0 |
| 1731455820 | 167.63216 | -1.72 | -1.02 | 169.33889 | 169.20608 | 167.41698 | 0 |
| 1731369420 | 169.35139 | -1.57 | -0.92 | 170.88539 | 171.04125 | 169.1455 | 0 |
| 1731283020 | 170.91715 | 0.83 | 0.49 | 170.93236 | 170.93501 | 170.63463 | 0 |
| 1731196620 | 170.08778 | 0 | 0.00 | 170.08778 | 170.08778 | 170.08778 | 0 |
| 1731110220 | 170.08778 | -0.64 | -0.38 | 170.73865 | 170.68813 | 169.63619 | 0 |
| 1731023820 | 170.73141 | 1.23 | 0.73 | 169.52414 | 171.07534 | 169.57646 | 0 |
| 1730937420 | 169.49914 | -2.23 | -1.30 | 171.6257 | 170.15546 | 168.87749 | 0 |
| 1730851020 | 171.73165 | 1.15 | 0.67 | 170.56537 | 171.73165 | 170.60619 | 0 |
| 1730764620 | 170.58644 | 0.34 | 0.20 | 170.24591 | 171.08485 | 169.93071 | 0 |
| 1730678220 | 170.24459 | 0.43 | 0.25 | 169.81941 | 170.48118 | 169.81941 | 0 |
| 1730591820 | 169.81941 | -0.33 | -0.19 | 170.14564 | 170.14564 | 169.81941 | 0 |
| 1730505420 | 170.14564 | 0.54 | 0.32 | 169.58987 | 170.82743 | 169.36103 | 0 |
| 1730419020 | 169.60368 | -1.07 | -0.63 | 170.67762 | 170.89644 | 168.94809 | 0 |
| 1730332620 | 170.67499 | -0.85 | -0.49 | 171.50603 | 171.74516 | 170.40168 | 0 |
| 1730246220 | 171.52251 | 0.63 | 0.37 | 170.88395 | 171.56008 | 170.86964 | 0 |
| 1730159820 | 170.88856 | -0.04 | -0.02 | 170.9281 | 171.44059 | 170.69659 | 0 |
| 1730073420 | 170.92744 | -0.06 | -0.04 | 170.99102 | 171.15829 | 170.91425 | 0 |
| 1729986960 | 170.99102 | 0 | 0.00 | 170.99102 | 170.99102 | 170.99102 | 0 |
| 1729900620 | 170.99102 | 0.04 | 0.02 | 170.98038 | 171.10584 | 170.39641 | 0 |
| 1729814220 | 170.95204 | 1.06 | 0.63 | 169.91904 | 171.17347 | 169.90626 | 0 |
