Hot Features
프리미엄
Pound Sterling vs Hungarian Forint (GBPHUF)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.135 | -0.845577334029 | 489.015 | 491.78 | 484.65 | 0 | 0 | FX |
| 4 | -12.055 | -2.4258705867 | 496.935 | 503.885 | 484.65 | 0 | 0 | FX |
| 12 | -1.93 | -0.396458577268 | 486.81 | 507.44 | 482.915 | 0 | 0 | FX |
| 26 | 22.22 | 4.80266286258 | 462.66 | 507.44 | 457.985 | 0 | 0 | FX |
| 52 | 36.75 | 8.20074531944 | 448.13 | 507.44 | 446.77 | 0 | 0 | FX |
| 156 | 56.57 | 13.2077233779 | 428.31 | 507.44 | 0.5771345 | 0 | 0 | FX |
| 260 | 86.63 | 21.7526679222 | 398.25 | 507.44 | 0.5771345 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737590220 | 486.02 | -1.83 | -0.38 | 487.94 | 489.04 | 485.08 | 0 |
| 1737503820 | 487.85 | 1.26 | 0.26 | 486.67 | 487.995 | 485.72 | 0 |
| 1737417420 | 486.59 | -2.41 | -0.49 | 489.015 | 489.305 | 484.65 | 0 |
| 1737331020 | 489 | -0.79 | -0.16 | 488.895 | 489.915 | 487.765 | 0 |
| 1737244620 | 489.79 | 0 | 0.00 | 489.79 | 489.79 | 489.79 | 0 |
| 1737158220 | 489.79 | -0.12 | -0.02 | 489.835 | 491.78 | 487.2 | 0 |
| 1737071820 | 489.905 | 0.88 | 0.18 | 489.015 | 490.86 | 487.645 | 0 |
| 1736985420 | 489.025 | 0.75 | 0.15 | 488.295 | 489.79 | 486.34 | 0 |
| 1736899020 | 488.275 | -3.69 | -0.75 | 491.995 | 492.355 | 487.425 | 0 |
| 1736812620 | 491.96 | -0.12 | -0.02 | 492.095 | 493.085 | 490.375 | 0 |
| 1736726220 | 492.075 | -0.49 | -0.10 | 492.56 | 494.115 | 491.41 | 0 |
| 1736639820 | 492.56 | 0 | 0.00 | 492.56 | 492.56 | 492.56 | 0 |
| 1736553420 | 492.56 | -1.65 | -0.33 | 494.24 | 494.65 | 492.175 | 0 |
| 1736467020 | 494.21 | -2.26 | -0.45 | 496.55 | 496.105 | 492.26 | 0 |
| 1736380620 | 496.465 | -4.57 | -0.91 | 501.07 | 502.035 | 495.76 | 0 |
| 1736294220 | 501.035 | -0.46 | -0.09 | 501.625 | 501.82 | 499.815 | 0 |
| 1736207820 | 501.49 | 0.59 | 0.12 | 500.84 | 502.06 | 497.66 | 0 |
| 1736121420 | 500.9 | -0.18 | -0.04 | 501.08 | 501.16 | 499.795 | 0 |
| 1736035020 | 501.08 | 0 | 0.00 | 501.08 | 501.08 | 501.08 | 0 |
| 1735948620 | 501.08 | 3.07 | 0.62 | 497.98 | 501.89 | 496.33 | 0 |
| 1735862220 | 498.005 | 1.09 | 0.22 | 497.045 | 500.08 | 495.625 | 0 |
| 1735775820 | 496.91 | 0.76 | 0.15 | 496.79 | 497.71 | 496.31 | 0 |
| 1735689420 | 496.15 | 0 | 0.00 | 496.15 | 496.15 | 496.15 | 0 |
| 1735603020 | 496.15 | -0.37 | -0.07 | 496.58 | 503.885 | 494.855 | 0 |
| 1735516620 | 496.52 | 1.26 | 0.26 | 495.255 | 497.18 | 495.255 | 0 |
| 1735430220 | 495.255 | 0 | 0.00 | 495.255 | 495.255 | 495.255 | 0 |
| 1735343760 | 495.255 | 1.38 | 0.28 | 493.905 | 496.015 | 493.17 | 0 |
| 1735257420 | 493.875 | -3.08 | -0.62 | 496.94 | 496.485 | 493.275 | 0 |
| 1735171020 | 496.95 | 0.79 | 0.16 | 496.16 | 507.44 | 495.92 | 0 |
| 1735084620 | 496.16 | -0.91 | -0.18 | 496.93 | 497.945 | 493.665 | 0 |
| 1734998220 | 497.065 | -1.73 | -0.35 | 498.81 | 501.155 | 495.995 | 0 |
| 1734911820 | 498.795 | -0.09 | -0.02 | 498.885 | 500.025 | 497.83 | 0 |
| 1734825420 | 498.885 | 0 | 0.00 | 498.885 | 498.885 | 498.885 | 0 |
| 1734739020 | 498.885 | -1.34 | -0.27 | 500.205 | 500.5 | 496.585 | 0 |
| 1734652620 | 500.22 | -1.59 | -0.32 | 501.99 | 505.34 | 499.315 | 0 |
| 1734566220 | 501.805 | 5.87 | 1.18 | 495.88 | 503.825 | 494.415 | 0 |
| 1734479820 | 495.94 | 2.36 | 0.48 | 493.57 | 496.585 | 493.145 | 0 |
| 1734393420 | 493.58 | 2.41 | 0.49 | 492.565 | 494.52 | 490.39 | 0 |
| 1734307020 | 491.17 | 0 | 0.00 | 491.17 | 491.17 | 491.17 | 0 |
| 1734220620 | 491.17 | 0 | 0.00 | 491.17 | 491.17 | 491.17 | 0 |
| 1734134220 | 491.17 | -4.36 | -0.88 | 495.705 | 495.9 | 490.785 | 0 |
| 1734047820 | 495.53 | -2.39 | -0.48 | 497.75 | 498.045 | 494.435 | 0 |
| 1733961420 | 497.92 | 0.07 | 0.01 | 497.85 | 499.165 | 496.01 | 0 |
| 1733875020 | 497.85 | 0.42 | 0.08 | 497.455 | 498.615 | 496.095 | 0 |
| 1733788620 | 497.435 | -2.29 | -0.46 | 499.585 | 500.125 | 496.165 | 0 |
| 1733702220 | 499.72 | 0.83 | 0.17 | 498.89 | 500.345 | 498.89 | 0 |
| 1733615820 | 498.89 | 0 | 0.00 | 498.89 | 498.89 | 498.89 | 0 |
| 1733529420 | 498.89 | 1.32 | 0.27 | 497.585 | 500.74 | 496.715 | 0 |
| 1733443020 | 497.565 | -2.01 | -0.40 | 499.775 | 500.485 | 496.125 | 0 |
| 1733356620 | 499.575 | -0.43 | -0.09 | 500.1 | 501.34 | 498.675 | 0 |
| 1733270220 | 500.005 | 0.21 | 0.04 | 499.83 | 501.065 | 497.63 | 0 |
| 1733183820 | 499.79 | 1.77 | 0.36 | 498.05 | 501.6 | 498.255 | 0 |
| 1733097420 | 498.02 | 0.91 | 0.18 | 497.105 | 499.16 | 494.585 | 0 |
| 1733011020 | 497.105 | 0 | 0.00 | 497.105 | 497.105 | 497.105 | 0 |
| 1732924620 | 497.105 | -0.1 | -0.02 | 497.24 | 498.175 | 494.555 | 0 |
| 1732838220 | 497.205 | 2.02 | 0.41 | 495.185 | 499.88 | 495.275 | 0 |
| 1732751820 | 495.18 | 2.82 | 0.57 | 492.255 | 495.66 | 490.555 | 0 |
| 1732665420 | 492.355 | 0.93 | 0.19 | 492.12 | 493.29 | 490.14 | 0 |
| 1732579020 | 491.43 | -3.55 | -0.72 | 494.405 | 495.62 | 489.63 | 0 |
| 1732492620 | 494.975 | 0 | 0.00 | 494.975 | 494.975 | 494.975 | 0 |
| 1732406220 | 494.975 | 0 | 0.00 | 494.975 | 494.975 | 494.975 | 0 |
| 1732319820 | 494.975 | 0.97 | 0.20 | 494.045 | 497.52 | 492.23 | 0 |
| 1732233420 | 494.005 | 2.28 | 0.46 | 491.76 | 494.665 | 491.31 | 0 |
| 1732147020 | 491.72 | 3.01 | 0.61 | 488.515 | 492.995 | 488.995 | 0 |
| 1732060620 | 488.715 | 2.44 | 0.50 | 486.3 | 491.9 | 484.55 | 0 |
| 1731974220 | 486.27 | -2.33 | -0.48 | 488.75 | 490.58 | 485.465 | 0 |
| 1731887820 | 488.595 | -0.24 | -0.05 | 488.835 | 490.085 | 488.1 | 0 |
| 1731801420 | 488.835 | 0 | 0.00 | 488.835 | 488.835 | 488.835 | 0 |
| 1731715020 | 488.835 | -0.1 | -0.02 | 488.97 | 490.32 | 485.68 | 0 |
| 1731628620 | 488.93 | -1.66 | -0.34 | 490.62 | 491.8 | 487.88 | 0 |
| 1731542220 | 490.59 | -2.43 | -0.49 | 493.015 | 493.945 | 488.65 | 0 |
| 1731455820 | 493.02 | -2.24 | -0.45 | 495.005 | 497.13 | 492.8 | 0 |
| 1731369420 | 495.26 | 4.59 | 0.94 | 490.565 | 497.12 | 490.03 | 0 |
| 1731283020 | 490.67 | 0.19 | 0.04 | 490.485 | 490.99 | 489.72 | 0 |
| 1731196620 | 490.485 | 0 | 0.00 | 490.485 | 490.485 | 490.485 | 0 |
| 1731110220 | 490.485 | 3.8 | 0.78 | 486.655 | 491.46 | 486.21 | 0 |
| 1731023820 | 486.685 | -5.31 | -1.08 | 491.96 | 493.015 | 485.3 | 0 |
| 1730937420 | 491.995 | 4.48 | 0.92 | 487.45 | 494.915 | 491.085 | 0 |
| 1730851020 | 487.52 | 1.4 | 0.29 | 486.115 | 488.745 | 486.005 | 0 |
| 1730764620 | 486.12 | 0.07 | 0.02 | 486.08 | 486.765 | 484.405 | 0 |
| 1730678220 | 486.045 | -0.78 | -0.16 | 486.82 | 487.19 | 484.43 | 0 |
| 1730591820 | 486.82 | 0 | 0.00 | 486.82 | 486.82 | 486.82 | 0 |
| 1730505420 | 486.82 | 2.88 | 0.59 | 484.065 | 487.6 | 483.455 | 0 |
| 1730419020 | 483.945 | -2.82 | -0.58 | 486.815 | 489.91 | 482.915 | 0 |
| 1730332620 | 486.76 | -0.69 | -0.14 | 487.395 | 490.075 | 485.865 | 0 |
| 1730246220 | 487.45 | 2.64 | 0.54 | 484.905 | 488.3 | 484.875 | 0 |
| 1730159820 | 484.81 | 0.09 | 0.02 | 484.71 | 486.26 | 484.375 | 0 |
| 1730073420 | 484.72 | -0.64 | -0.13 | 485.36 | 486.16 | 484.62 | 0 |
| 1729986960 | 485.36 | 0 | 0.00 | 485.36 | 485.36 | 485.36 | 0 |
| 1729900620 | 485.36 | 2.36 | 0.49 | 483.19 | 485.73 | 482.775 | 0 |
| 1729814220 | 483.005 | -0.06 | -0.01 | 483.05 | 484.695 | 482.405 | 0 |
| 1729727820 | 483.065 | 1.7 | 0.35 | 481.235 | 485.095 | 481 | 0 |
