Hot Features
프리미엄
Pound Sterling vs Icelandic Krona (GBPISK)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06372 | -0.0364058907154 | 175.02662 | 175.91706 | 173.21363 | 0 | 0 | FX |
| 4 | -2.73587 | -1.53961110704 | 177.69877 | 179.60892 | 172.32982 | 0 | 0 | FX |
| 12 | -5.667 | -3.13735433613 | 180.6299 | 182.76517 | 172.32982 | 0 | 0 | FX |
| 26 | -0.57414 | -0.327076268348 | 175.53704 | 183.02216 | 172.32982 | 0 | 0 | FX |
| 52 | 0.8506 | 0.488535272924 | 174.1123 | 183.02216 | 172.22179 | 0 | 0 | FX |
| 156 | 1.65016 | 0.952128504806 | 173.31274 | 183.02216 | 151.69221 | 0 | 0 | FX |
| 260 | 18.9929 | 12.1772776816 | 155.97 | 185.57058 | 146.19 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 174.9629 | 0.78 | 0.45 | 174.19678 | 175.44474 | 174.06776 | 0 |
| 1732838220 | 174.18351 | 0.5 | 0.29 | 173.66225 | 174.52928 | 173.47287 | 0 |
| 1732751820 | 173.68651 | -0.21 | -0.12 | 173.89281 | 174.14324 | 173.25974 | 0 |
| 1732665420 | 173.89937 | -0.08 | -0.04 | 174.09396 | 174.21602 | 173.21363 | 0 |
| 1732579020 | 173.9762 | -1.05 | -0.60 | 175.83621 | 175.91706 | 173.27907 | 0 |
| 1732492620 | 175.02662 | 0 | 0.00 | 175.02662 | 175.02662 | 175.02662 | 0 |
| 1732406220 | 175.02662 | 0 | 0.00 | 175.02662 | 175.02662 | 175.02662 | 0 |
| 1732319820 | 175.02662 | -0.59 | -0.34 | 175.63842 | 176.73604 | 174.41265 | 0 |
| 1732233420 | 175.61632 | 1.03 | 0.59 | 174.60562 | 175.70571 | 174.2563 | 0 |
| 1732147020 | 174.58258 | 0.45 | 0.26 | 174.11394 | 175.02433 | 173.54881 | 0 |
| 1732060620 | 174.12938 | 1.24 | 0.71 | 172.93623 | 174.48824 | 172.85312 | 0 |
| 1731974220 | 172.89381 | -0.81 | -0.47 | 173.80215 | 173.99272 | 172.32982 | 0 |
| 1731887820 | 173.70181 | 0 | 0.00 | 173.70181 | 173.70181 | 173.70181 | 0 |
| 1731801420 | 173.70181 | 0 | 0.00 | 173.70181 | 173.70181 | 173.70181 | 0 |
| 1731715020 | 173.70181 | -1.57 | -0.89 | 175.26974 | 175.26309 | 173.49087 | 0 |
| 1731628620 | 175.26974 | -1.92 | -1.08 | 177.17851 | 177.28215 | 175.01312 | 0 |
| 1731542220 | 177.19041 | 0.21 | 0.12 | 176.97029 | 177.62717 | 176.29009 | 0 |
| 1731455820 | 176.97559 | -1.6 | -0.90 | 178.56476 | 178.73011 | 176.81553 | 0 |
| 1731369420 | 178.57901 | -0.66 | -0.37 | 179.26258 | 179.60892 | 178.50642 | 0 |
| 1731283020 | 179.2379 | 0 | 0.00 | 179.2379 | 179.2379 | 179.2379 | 0 |
| 1731196620 | 179.2379 | 0 | 0.00 | 179.2379 | 179.2379 | 179.2379 | 0 |
| 1731110220 | 179.2379 | 0.89 | 0.50 | 178.32964 | 179.35045 | 177.78496 | 0 |
| 1731023820 | 178.3475 | 0.33 | 0.18 | 178.0131 | 179.27108 | 177.81418 | 0 |
| 1730937420 | 178.02227 | 0.39 | 0.22 | 177.55815 | 178.77791 | 177.7643 | 0 |
| 1730851020 | 177.62994 | 0.24 | 0.14 | 177.39375 | 178.38565 | 177.28686 | 0 |
| 1730764620 | 177.3854 | -0.31 | -0.18 | 177.51578 | 177.79188 | 176.85039 | 0 |
| 1730678220 | 177.69877 | 0 | 0.00 | 177.69877 | 177.69877 | 177.69877 | 0 |
| 1730591820 | 177.69877 | 0 | 0.00 | 177.69877 | 177.69877 | 177.69877 | 0 |
| 1730505420 | 177.69877 | 1.26 | 0.71 | 176.4209 | 178.11797 | 176.4649 | 0 |
| 1730419020 | 176.43948 | -0.79 | -0.44 | 177.20715 | 178.27981 | 175.92646 | 0 |
| 1730332620 | 177.22486 | -1.35 | -0.75 | 178.57584 | 178.58118 | 177.18172 | 0 |
| 1730246220 | 178.57003 | -0.03 | -0.02 | 178.60548 | 179.21277 | 178.52073 | 0 |
| 1730159820 | 178.60316 | -0.43 | -0.24 | 178.95903 | 179.1099 | 178.447 | 0 |
| 1730073420 | 179.03114 | 0 | 0.00 | 179.03114 | 179.03114 | 179.03114 | 0 |
| 1729986960 | 179.03114 | 0 | 0.00 | 179.03114 | 179.03114 | 179.03114 | 0 |
| 1729900620 | 179.03114 | 0.85 | 0.47 | 178.2191 | 179.13839 | 178.07854 | 0 |
| 1729814220 | 178.18559 | -0.45 | -0.25 | 178.58226 | 179.17393 | 178.09764 | 0 |
| 1729727820 | 178.63764 | -0.9 | -0.50 | 179.48534 | 180.06727 | 178.60764 | 0 |
| 1729641420 | 179.53328 | 0.56 | 0.31 | 178.9911 | 179.58075 | 178.5911 | 0 |
| 1729555020 | 178.97504 | -0.34 | -0.19 | 179.31115 | 179.33473 | 178.4068 | 0 |
| 1729468620 | 179.31934 | -0.11 | -0.06 | 179.29576 | 179.43133 | 179.27021 | 0 |
| 1729382220 | 179.43133 | 0 | 0.00 | 179.43133 | 179.43133 | 179.43133 | 0 |
| 1729295820 | 179.43133 | 0.26 | 0.15 | 179.14196 | 179.92813 | 178.95285 | 0 |
| 1729209420 | 179.16644 | 0.33 | 0.18 | 178.83749 | 179.50319 | 178.49565 | 0 |
| 1729123020 | 178.83771 | -0.4 | -0.22 | 179.24663 | 179.3189 | 178.14797 | 0 |
| 1729036620 | 179.23455 | 0.42 | 0.24 | 178.8638 | 179.28581 | 178.7845 | 0 |
| 1728950220 | 178.80985 | 0.23 | 0.13 | 178.57142 | 178.87866 | 178.28719 | 0 |
| 1728863820 | 178.57515 | -0.01 | -0.01 | 178.5875 | 178.62129 | 178.53881 | 0 |
| 1728777420 | 178.58788 | 0 | 0.00 | 178.58788 | 178.58788 | 178.58788 | 0 |
| 1728691020 | 178.58788 | 0.96 | 0.54 | 177.62887 | 178.69865 | 177.36156 | 0 |
| 1728604620 | 177.63179 | 0.27 | 0.15 | 177.36423 | 177.78936 | 176.93747 | 0 |
| 1728518220 | 177.36455 | -0.08 | -0.04 | 177.40098 | 177.63239 | 177.20641 | 0 |
| 1728431820 | 177.4428 | 0.4 | 0.22 | 177.07406 | 177.58791 | 176.68038 | 0 |
| 1728345420 | 177.04742 | -1.08 | -0.61 | 178.10816 | 178.20807 | 176.7851 | 0 |
| 1728259020 | 178.12543 | 0.18 | 0.10 | 178.12038 | 178.15829 | 177.94625 | 0 |
| 1728172620 | 177.94625 | 0 | 0.00 | 177.94625 | 177.94625 | 177.94625 | 0 |
| 1728086220 | 177.94625 | 0.3 | 0.17 | 177.63045 | 178.36517 | 177.50625 | 0 |
| 1727999820 | 177.64704 | -1.88 | -1.05 | 179.50095 | 179.66483 | 177.0105 | 0 |
| 1727913420 | 179.53173 | -0.3 | -0.17 | 179.8436 | 180.17622 | 179.33493 | 0 |
| 1727827020 | 179.8321 | -0.92 | -0.51 | 180.78453 | 180.94224 | 179.60476 | 0 |
| 1727740620 | 180.75665 | -0.05 | -0.03 | 180.81198 | 181.29772 | 180.12335 | 0 |
| 1727654220 | 180.80835 | 0.06 | 0.03 | 180.77085 | 180.83874 | 180.75205 | 0 |
| 1727567760 | 180.75205 | 0 | 0.00 | 180.75205 | 180.75205 | 180.75205 | 0 |
| 1727481360 | 180.75205 | -0.06 | -0.03 | 180.82459 | 181.30302 | 180.46583 | 0 |
| 1727395020 | 180.80883 | 0.76 | 0.42 | 180.0643 | 181.00884 | 180.0359 | 0 |
| 1727308620 | 180.05193 | -1.25 | -0.69 | 181.29573 | 181.1653 | 179.71674 | 0 |
| 1727222220 | 181.30429 | -0.92 | -0.51 | 182.25749 | 182.76517 | 181.19952 | 0 |
| 1727135820 | 182.22471 | 0.8 | 0.44 | 181.45271 | 182.35981 | 181.35035 | 0 |
| 1727049420 | 181.42485 | -0.08 | -0.04 | 181.46221 | 181.50445 | 181.4212 | 0 |
| 1726963020 | 181.50445 | 0 | 0.00 | 181.50445 | 181.50445 | 181.50445 | 0 |
| 1726876620 | 181.50445 | 0.27 | 0.15 | 181.25427 | 181.74665 | 181.06471 | 0 |
| 1726790220 | 181.2363 | 0.32 | 0.18 | 180.89404 | 181.78918 | 180.82609 | 0 |
| 1726703820 | 180.91573 | 0.61 | 0.34 | 180.30757 | 181.87495 | 180.20687 | 0 |
| 1726617420 | 180.30153 | -0.47 | -0.26 | 180.80454 | 181.10532 | 180.0267 | 0 |
| 1726531020 | 180.76976 | 0.35 | 0.19 | 180.43522 | 181.28902 | 180.35969 | 0 |
| 1726444620 | 180.421 | -0.01 | -0.01 | 180.41636 | 180.45201 | 180.40194 | 0 |
| 1726358220 | 180.43435 | 0 | 0.00 | 180.43435 | 180.43435 | 180.43435 | 0 |
| 1726271820 | 180.43435 | -0.11 | -0.06 | 180.53485 | 180.73413 | 180.07954 | 0 |
| 1726185420 | 180.54561 | 0.19 | 0.10 | 180.36976 | 180.82364 | 179.98798 | 0 |
| 1726099020 | 180.36025 | -0.45 | -0.25 | 180.77292 | 181.13588 | 179.94607 | 0 |
| 1726012620 | 180.80611 | 0.43 | 0.24 | 180.38057 | 180.92557 | 180.32422 | 0 |
| 1725926220 | 180.37575 | -0.26 | -0.14 | 180.6078 | 180.7641 | 180.24449 | 0 |
| 1725839820 | 180.63617 | 0.01 | 0.00 | 180.6299 | 180.67398 | 180.60762 | 0 |
| 1725753420 | 180.62932 | 0 | 0.00 | 180.62932 | 180.62932 | 180.62932 | 0 |
| 1725667020 | 180.62932 | -1.18 | -0.65 | 181.79542 | 182.30347 | 180.50175 | 0 |
| 1725580620 | 181.81099 | -0.27 | -0.15 | 182.11931 | 182.24738 | 181.69719 | 0 |
| 1725494220 | 182.08345 | -0.1 | -0.06 | 182.21158 | 183.02216 | 181.96956 | 0 |
| 1725407820 | 182.18416 | 0.14 | 0.08 | 182.04157 | 182.62633 | 181.75858 | 0 |
| 1725321420 | 182.0392 | 0.37 | 0.20 | 181.77282 | 182.19366 | 181.31431 | 0 |
| 1725235020 | 181.66782 | 0 | 0.00 | 181.66782 | 181.66782 | 181.66782 | 0 |
| 1725148620 | 181.66782 | 0 | 0.00 | 181.66782 | 181.66782 | 181.66782 | 0 |
| 1725062220 | 181.66782 | -0.01 | -0.00 | 181.67815 | 182.03894 | 180.51963 | 0 |
