Hot Features
프리미엄
Pound Sterling vs Cayman Islands Dollar (GBPKYD)
FX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0078847 | 0.761344807209 | 1.035628 | 1.044486 | 1.0266269 | 0 | 0 | FX |
| 4 | 0.0151741 | 1.47559373926 | 1.0283386 | 1.0449042 | 1.0091868 | 0 | 0 | FX |
| 12 | -0.022543 | -2.11461746323 | 1.0660557 | 1.0664661 | 1.0091868 | 0 | 0 | FX |
| 26 | -0.0220514 | -2.06945785805 | 1.0655641 | 1.1197838 | 1.0091868 | 0 | 0 | FX |
| 52 | -0.0030471 | -0.291153931194 | 1.0465598 | 1.1197838 | 1.0091868 | 0 | 0 | FX |
| 156 | -0.0879423 | -7.77249647578 | 1.131455 | 1.1364059 | 0.8345088 | 0 | 0 | FX |
| 260 | -0.0412359 | -3.80142458815 | 1.0847486 | 1.1849171 | 0.8345088 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738799820 | 1.044486 | 0.01 | 1.06 | 1.0340495 | 1.044486 | 1.0340495 | 0 |
| 1738713420 | 1.0335091 | 0.01 | 0.58 | 1.0282268 | 1.0335091 | 1.0282268 | 0 |
| 1738627020 | 1.0275034 | -0.01 | -1.11 | 1.0378496 | 1.0378496 | 1.0266268 | 0 |
| 1738540620 | 1.0390343 | 0 | 0.47 | 1.0340827 | 1.0422655 | 1.0340827 | 0 |
| 1738454220 | 1.0341445 | 0 | 0.00 | 1.0341445 | 1.0341445 | 1.0341445 | 0 |
| 1738367820 | 1.0341445 | -0 | -0.08 | 1.0352474 | 1.0352474 | 1.0341445 | 0 |
| 1738281420 | 1.0349504 | 0 | 0.00 | 1.035628 | 1.035628 | 1.0349504 | 0 |
| 1738195020 | 1.0349232 | -0 | -0.13 | 1.0359283 | 1.0362063 | 1.0349232 | 0 |
| 1738108620 | 1.0362558 | -0.01 | -0.54 | 1.0449042 | 1.0449042 | 1.0362558 | 0 |
| 1738022220 | 1.0419032 | 0.01 | 0.70 | 1.0397382 | 1.0419032 | 1.0397382 | 0 |
| 1737935820 | 1.0346481 | 0 | 0.00 | 1.0346481 | 1.0346481 | 1.0346481 | 0 |
| 1737849420 | 1.0346481 | 0 | 0.00 | 1.0346481 | 1.0346481 | 1.0346481 | 0 |
| 1737763020 | 1.0346481 | 0.01 | 0.85 | 1.0283843 | 1.0346481 | 1.0283843 | 0 |
| 1737676620 | 1.0259746 | -0 | -0.37 | 1.0298189 | 1.0298189 | 1.0259746 | 0 |
| 1737590220 | 1.0298128 | 0.01 | 0.95 | 1.0221356 | 1.0298128 | 1.0221356 | 0 |
| 1737503820 | 1.0201415 | 0 | 0.29 | 1.0185903 | 1.0201415 | 1.0185903 | 0 |
| 1737417420 | 1.0171875 | 0 | 0.07 | 1.0175234 | 1.0175234 | 1.0171875 | 0 |
| 1737331020 | 1.0165118 | 0 | 0.00 | 1.0165118 | 1.0165118 | 1.0165118 | 0 |
| 1737244620 | 1.0165118 | -0 | -0.02 | 1.0165118 | 1.0167162 | 1.0165118 | 0 |
| 1737158220 | 1.0167162 | -0 | -0.14 | 1.0179491 | 1.0179491 | 1.0167162 | 0 |
| 1737071820 | 1.0181304 | 0 | 0.04 | 1.0202043 | 1.0202043 | 1.0181304 | 0 |
| 1736985420 | 1.0177127 | 0 | 0.31 | 1.0120989 | 1.0177127 | 1.0120989 | 0 |
| 1736899020 | 1.0145564 | 0.01 | 0.53 | 1.012361 | 1.0145564 | 1.012361 | 0 |
| 1736812620 | 1.0091868 | -0.02 | -1.56 | 1.0219263 | 1.0219263 | 1.0091868 | 0 |
| 1736726220 | 1.0251847 | 0 | 0.00 | 1.0251847 | 1.0251847 | 1.0251847 | 0 |
| 1736639820 | 1.0251847 | -0 | -0.01 | 1.0251847 | 1.0252581 | 1.0251847 | 0 |
| 1736553420 | 1.0252581 | -0 | -0.04 | 1.0251878 | 1.0252581 | 1.0251878 | 0 |
| 1736467020 | 1.0257145 | -0 | -0.41 | 1.0283386 | 1.0283386 | 1.0241053 | 0 |
| 1736380620 | 1.0298935 | -0.02 | -1.47 | 1.0465256 | 1.0465256 | 1.0298935 | 0 |
| 1736294220 | 1.0453091 | -0 | -0.08 | 1.0473887 | 1.0473887 | 1.0453091 | 0 |
| 1736207820 | 1.0461523 | 0.01 | 1.18 | 1.034728 | 1.0461523 | 1.034728 | 0 |
| 1736121420 | 1.0339799 | 0 | 0.00 | 1.0339799 | 1.0339799 | 1.0339799 | 0 |
| 1736035020 | 1.0339799 | 0 | 0.01 | 1.0339799 | 1.0339799 | 1.0339177 | 0 |
| 1735948620 | 1.0339177 | -0 | -0.33 | 1.038588 | 1.038588 | 1.0339177 | 0 |
| 1735862220 | 1.0373431 | -0.01 | -0.79 | 1.0373431 | 1.0455775 | 1.0373431 | 0 |
| 1735775820 | 1.0455775 | -0 | -0.39 | 1.0455775 | 1.0455775 | 1.0455775 | 0 |
| 1735689420 | 1.0496558 | 0 | 0.00 | 1.0496558 | 1.0496558 | 1.0496558 | 0 |
| 1735603020 | 1.0496558 | 0 | 0.35 | 1.049691 | 1.049691 | 1.0496558 | 0 |
| 1735516620 | 1.0459928 | 0 | 0.00 | 1.0459928 | 1.0459928 | 1.0459928 | 0 |
| 1735430220 | 1.0459928 | -0 | -0.07 | 1.0459928 | 1.0466977 | 1.0459928 | 0 |
| 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 | -0.01 | 1.0499321 | 1.0535893 | 1.0499321 | 0 |
| 1734307020 | 1.0537038 | 0 | 0.04 | 1.0537038 | 1.0537038 | 1.0537038 | 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 | -0.10 | 1.0651423 | 1.0651423 | 1.0635754 | 0 |
| 1733702220 | 1.064686 | 0 | 0.00 | 1.064686 | 1.064686 | 1.064686 | 0 |
| 1733615820 | 1.064686 | 0 | 0.00 | 1.064686 | 1.064686 | 1.064686 | 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 | 0.40 | 1.0434646 | 1.0468461 | 1.0434646 | 0 |
| 1732492620 | 1.0427001 | 0 | 0.00 | 1.0427001 | 1.0427001 | 1.0427001 | 0 |
| 1732406220 | 1.0427001 | -0 | -0.05 | 1.0427001 | 1.0443936 | 1.0427001 | 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 |
