Hot Features
프리미엄
Pound Sterling vs Cayman Islands Dollar (GBPKYD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0045547 | 0.437051345161 | 1.042143 | 1.0617072 | 1.0420426 | 0 | 0 | FX |
| 4 | -0.0111459 | -1.05364346866 | 1.0578436 | 1.0651423 | 1.0420426 | 0 | 0 | FX |
| 12 | -0.0505502 | -4.60699902 | 1.0972479 | 1.0993151 | 1.0420426 | 0 | 0 | FX |
| 26 | -0.0064745 | -0.614761764505 | 1.0531722 | 1.1197838 | 1.0420426 | 0 | 0 | FX |
| 52 | -0.0150717 | -1.41948901522 | 1.0617694 | 1.1197838 | 1.0272553 | 0 | 0 | FX |
| 156 | -0.0719801 | -6.43439067084 | 1.1186778 | 1.1441951 | 0.8345088 | 0 | 0 | FX |
| 260 | -0.0434156 | -3.9826685905 | 1.0901133 | 1.1849171 | 0.8345088 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735343760 | 1.0466977 | -0.02 | -1.41 | 1.0466977 | 1.0617072 | 1.0466977 | 0 |
| 1735257420 | 1.0617072 | 0 | 0.00 | 1.0617072 | 1.0617072 | 1.0617072 | 0 |
| 1735171020 | 1.0617072 | 0.02 | 1.62 | 1.0440494 | 1.0617072 | 1.0440494 | 0 |
| 1735084620 | 1.0447545 | 0 | 0.02 | 1.044091 | 1.0447545 | 1.044091 | 0 |
| 1734998220 | 1.044544 | 0 | 0.23 | 1.0440212 | 1.044544 | 1.0440212 | 0 |
| 1734911820 | 1.042143 | 0 | 0.00 | 1.042143 | 1.042143 | 1.042143 | 0 |
| 1734825420 | 1.042143 | 0 | 0.01 | 1.042143 | 1.042143 | 1.0420426 | 0 |
| 1734739020 | 1.0420426 | -0.01 | -0.79 | 1.044893 | 1.044893 | 1.0420426 | 0 |
| 1734652620 | 1.0503298 | -0.01 | -0.88 | 1.0610977 | 1.0610977 | 1.0503298 | 0 |
| 1734566220 | 1.0596644 | -0 | -0.00 | 1.0581607 | 1.0596644 | 1.0581607 | 0 |
| 1734479820 | 1.0596676 | 0.01 | 0.58 | 1.0543518 | 1.0596676 | 1.0543518 | 0 |
| 1734393420 | 1.0535893 | 0 | 0.03 | 1.0499321 | 1.0535893 | 1.0499321 | 0 |
| 1734307020 | 1.053253 | 0 | 0.00 | 1.053253 | 1.053253 | 1.053253 | 0 |
| 1734220620 | 1.053253 | 0 | 0.00 | 1.053253 | 1.053253 | 1.053253 | 0 |
| 1734134220 | 1.053253 | -0.01 | -0.77 | 1.0592435 | 1.0592435 | 1.053253 | 0 |
| 1734047820 | 1.0613888 | 0 | 0.04 | 1.0637418 | 1.0637418 | 1.0613888 | 0 |
| 1733961420 | 1.0609632 | -0 | -0.18 | 1.0645058 | 1.0645058 | 1.0609632 | 0 |
| 1733875020 | 1.0629201 | -0 | -0.06 | 1.0641343 | 1.0639737 | 1.0629201 | 0 |
| 1733788620 | 1.0635754 | -0 | -0.09 | 1.0651423 | 1.0651423 | 1.0635754 | 0 |
| 1733702220 | 1.0645062 | 0 | 0.07 | 1.0641274 | 1.0645062 | 1.0641274 | 0 |
| 1733615820 | 1.063781 | -0 | -0.09 | 1.063781 | 1.064686 | 1.063781 | 0 |
| 1733529420 | 1.064686 | 0 | 0.38 | 1.0587625 | 1.064686 | 1.0587625 | 0 |
| 1733443020 | 1.0606618 | 0 | 0.32 | 1.0572846 | 1.0606618 | 1.0572846 | 0 |
| 1733356620 | 1.0572272 | 0 | 0.19 | 1.0573085 | 1.0573085 | 1.0572272 | 0 |
| 1733270220 | 1.0552092 | -0 | -0.30 | 1.057334 | 1.057334 | 1.0552092 | 0 |
| 1733183820 | 1.0583549 | 0 | 0.05 | 1.0607375 | 1.0607375 | 1.0583549 | 0 |
| 1733097420 | 1.0578436 | 0 | 0.00 | 1.0578436 | 1.0578436 | 1.0578436 | 0 |
| 1733011020 | 1.0578436 | -0 | -0.06 | 1.0578436 | 1.0584479 | 1.0578436 | 0 |
| 1732924620 | 1.0584479 | 0 | 0.31 | 1.0575569 | 1.0584479 | 1.0575569 | 0 |
| 1732838220 | 1.0551455 | 0 | 0.35 | 1.0530295 | 1.0551455 | 1.0530295 | 0 |
| 1732751820 | 1.051433 | 0 | 0.38 | 1.0504922 | 1.051433 | 1.0504922 | 0 |
| 1732665420 | 1.0474402 | 0 | 0.06 | 1.0464384 | 1.0474402 | 1.0464384 | 0 |
| 1732579020 | 1.0468461 | 0 | 0.35 | 1.0434646 | 1.0468461 | 1.0434646 | 0 |
| 1732492620 | 1.0432326 | 0 | 0.00 | 1.0432326 | 1.0432326 | 1.0432326 | 0 |
| 1732406220 | 1.0432326 | 0 | 0.00 | 1.0432326 | 1.0432326 | 1.0432326 | 0 |
| 1732319820 | 1.0432326 | -0.01 | -0.92 | 1.0538716 | 1.0538716 | 1.0432326 | 0 |
| 1732233420 | 1.0529033 | -0 | -0.28 | 1.0553912 | 1.0555305 | 1.0529033 | 0 |
| 1732147020 | 1.0558599 | 0 | 0.28 | 1.0537089 | 1.0558599 | 1.0537089 | 0 |
| 1732060620 | 1.0528834 | 0 | 0.19 | 1.051334 | 1.0528834 | 1.051334 | 0 |
| 1731974220 | 1.0508373 | -0.01 | -0.64 | 1.0565237 | 1.0565237 | 1.0508373 | 0 |
| 1731887820 | 1.0576519 | 0 | 0.00 | 1.0576519 | 1.0576519 | 1.0576519 | 0 |
| 1731801420 | 1.0576519 | 0 | 0.02 | 1.0576519 | 1.0576519 | 1.0576519 | 0 |
| 1731715020 | 1.057398 | 0 | 0.28 | 1.0551189 | 1.057398 | 1.0551189 | 0 |
| 1731628620 | 1.0544975 | -0.01 | -0.82 | 1.0660557 | 1.0664661 | 1.0544975 | 0 |
| 1731542220 | 1.0632237 | -0.01 | -0.54 | 1.061623 | 1.0632237 | 1.061623 | 0 |
| 1731455820 | 1.068965 | -0 | -0.45 | 1.0732856 | 1.0732856 | 1.068965 | 0 |
| 1731369420 | 1.0737718 | -0.01 | -0.65 | 1.0828462 | 1.0828462 | 1.0737718 | 0 |
| 1731283020 | 1.0807625 | -0 | -0.00 | 1.0807625 | 1.0807625 | 1.0807625 | 0 |
| 1731196620 | 1.0808015 | 0 | 0.00 | 1.0808015 | 1.0808015 | 1.0808015 | 0 |
| 1731110220 | 1.0808015 | 0 | 0.30 | 1.0783181 | 1.0808015 | 1.0783181 | 0 |
| 1731023820 | 1.0775794 | 0.01 | 0.54 | 1.0732217 | 1.0775794 | 1.0732217 | 0 |
| 1730937420 | 1.0718103 | -0.01 | -0.97 | 1.0718103 | 1.0822757 | 1.0718103 | 0 |
| 1730851020 | 1.0822757 | 0 | 0.11 | 1.0822757 | 1.0822757 | 1.0811291 | 0 |
| 1730764620 | 1.0811291 | 0 | 0.42 | 1.0793771 | 1.0811291 | 1.0793771 | 0 |
| 1730678220 | 1.0766377 | 0 | 0.00 | 1.0766377 | 1.0766377 | 1.0766377 | 0 |
| 1730591820 | 1.0766377 | -0 | -0.04 | 1.0766377 | 1.0770154 | 1.0766377 | 0 |
| 1730505420 | 1.0770154 | -0 | -0.38 | 1.073543 | 1.0770154 | 1.073543 | 0 |
| 1730419020 | 1.0811488 | 0 | 0.03 | 1.0766421 | 1.0811488 | 1.0766421 | 0 |
| 1730332620 | 1.0808543 | -0 | -0.13 | 1.0823226 | 1.0820494 | 1.0808543 | 0 |
| 1730246220 | 1.0822575 | -0 | -0.00 | 1.0814441 | 1.0822575 | 1.0814441 | 0 |
| 1730159820 | 1.0823074 | -0 | -0.06 | 1.0823074 | 1.0829566 | 1.0823074 | 0 |
| 1730073420 | 1.0829566 | 0 | 0.00 | 1.0829566 | 1.0829566 | 1.0829566 | 0 |
| 1729986960 | 1.0829566 | 0 | 0.00 | 1.0829566 | 1.0829566 | 1.0829566 | 0 |
| 1729900620 | 1.0829566 | 0 | 0.13 | 1.0784348 | 1.0829566 | 1.0784348 | 0 |
| 1729814220 | 1.0814999 | 0 | 0.05 | 1.0760133 | 1.0814999 | 1.0760133 | 0 |
| 1729727820 | 1.0809867 | -0 | -0.07 | 1.0847522 | 1.0847522 | 1.0809867 | 0 |
| 1729641420 | 1.0817355 | -0 | -0.34 | 1.0849149 | 1.084915 | 1.0817355 | 0 |
| 1729555020 | 1.0854165 | -0 | -0.17 | 1.0849418 | 1.0854165 | 1.0849419 | 0 |
| 1729468620 | 1.0872127 | 0 | 0.00 | 1.0872127 | 1.0872127 | 1.0872127 | 0 |
| 1729382220 | 1.0872127 | 0 | 0.01 | 1.0872127 | 1.0872127 | 1.0871474 | 0 |
| 1729295820 | 1.0871474 | 0 | 0.28 | 1.0881165 | 1.0881165 | 1.0871474 | 0 |
| 1729209420 | 1.084136 | -0 | -0.04 | 1.0849812 | 1.0849812 | 1.084136 | 0 |
| 1729123020 | 1.0846115 | -0.01 | -0.47 | 1.0905795 | 1.0905795 | 1.0846115 | 0 |
| 1729036620 | 1.0897751 | 0 | 0.22 | 1.0903145 | 1.0903145 | 1.0897751 | 0 |
| 1728950220 | 1.0874227 | -0 | -0.12 | 1.088919 | 1.088919 | 1.0874227 | 0 |
| 1728863820 | 1.0887694 | 0 | 0.02 | 1.0887694 | 1.0887694 | 1.0887694 | 0 |
| 1728777420 | 1.0885743 | 0 | 0.00 | 1.0885743 | 1.0885743 | 1.0885743 | 0 |
| 1728691020 | 1.0885743 | -0 | -0.16 | 1.0888611 | 1.0888611 | 1.0885743 | 0 |
| 1728604620 | 1.0903588 | -0 | -0.06 | 1.0915606 | 1.0915606 | 1.0903588 | 0 |
| 1728518220 | 1.0910002 | -0 | -0.05 | 1.0925277 | 1.0925277 | 1.0910002 | 0 |
| 1728431820 | 1.0915572 | 0 | 0.24 | 1.0901087 | 1.0915572 | 1.0901087 | 0 |
| 1728345420 | 1.088907 | -0.01 | -0.76 | 1.0993151 | 1.0993151 | 1.088907 | 0 |
| 1728259020 | 1.0972479 | 0 | 0.00 | 1.0972479 | 1.0972479 | 1.0972479 | 0 |
| 1728172620 | 1.0972479 | -0 | -0.10 | 1.0972479 | 1.0982969 | 1.0972479 | 0 |
| 1728086220 | 1.0982969 | 0 | 0.32 | 1.0951584 | 1.0982969 | 1.0951584 | 0 |
| 1727999820 | 1.0948067 | -0.01 | -1.07 | 1.1078542 | 1.1078542 | 1.0930577 | 0 |
| 1727913420 | 1.1066974 | -0 | -0.28 | 1.1085314 | 1.1085314 | 1.1066974 | 0 |
| 1727827020 | 1.1097964 | -0.01 | -0.66 | 1.1203488 | 1.1197838 | 1.1097964 | 0 |
| 1727740620 | 1.1171745 | 0 | 0.12 | 1.1145054 | 1.1171745 | 1.1145054 | 0 |
| 1727654220 | 1.1158421 | 0 | 0.00 | 1.1158421 | 1.1158421 | 1.1158421 | 0 |
| 1727567760 | 1.1158421 | 0 | 0.00 | 1.1158421 | 1.1158421 | 1.1158421 | 0 |
