Hot Features
프리미엄
Pound Sterling vs Libyan Dinar (GBPLYD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9001461 | 14.4010445014 | 6.2505612 | 7.1507073 | 6.2505612 | 0 | 0 | FX |
| 4 | 0.9026052 | 14.4460699514 | 6.2481021 | 7.1507073 | 6.1934486 | 0 | 0 | FX |
| 12 | 1.093919 | 18.0610407004 | 6.0567883 | 7.1507073 | 6.0286119 | 0 | 0 | FX |
| 26 | 0.8879615 | 14.1784694503 | 6.2627458 | 7.1507073 | 6.0074112 | 0 | 0 | FX |
| 52 | 1.0134748 | 16.5135474336 | 6.1372325 | 7.1507073 | 6.0074112 | 0 | 0 | FX |
| 156 | 1.0441134 | 17.0981305962 | 6.1065939 | 7.1507073 | 4.9977512 | 0 | 0 | FX |
| 260 | 5.3926372 | 306.736187596 | 1.7580701 | 7.1507073 | 1.7142314 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744243020 | 7.0994927 | 0 | 0.06 | 7.0701429 | 7.0994927 | 7.0701429 | 0 |
| 1744156620 | 7.0955689 | -0.02 | -0.23 | 7.0845353 | 7.0955689 | 7.0845353 | 0 |
| 1744070220 | 7.1119327 | 0.82 | 13.09 | 7.1119327 | 7.1119327 | 6.288678 | 0 |
| 1743983820 | 6.288678 | 0 | 0.00 | 6.288678 | 6.288678 | 6.288678 | 0 |
| 1743897420 | 6.288678 | 0.01 | 0.14 | 6.288678 | 6.288678 | 6.279943 | 0 |
| 1743810960 | 6.279943 | -0.08 | -1.27 | 6.3309879 | 6.3309879 | 6.279943 | 0 |
| 1743724620 | 6.3608992 | 0.11 | 1.70 | 6.2505612 | 6.3608992 | 6.2505612 | 0 |
| 1743638220 | 6.2546805 | 0.01 | 0.12 | 6.2482052 | 6.2546805 | 6.2501496 | 0 |
| 1743551820 | 6.2469719 | -0.01 | -0.20 | 6.2475371 | 6.2475371 | 6.2469719 | 0 |
| 1743465420 | 6.2594963 | 0.01 | 0.13 | 6.2265413 | 6.2594963 | 6.2265413 | 0 |
| 1743379020 | 6.2515001 | 0 | 0.00 | 6.2515001 | 6.2515001 | 6.2515001 | 0 |
| 1743292620 | 6.2515001 | 0.06 | 0.94 | 6.2515001 | 6.2515001 | 6.2515001 | 0 |
| 1743206220 | 6.1934486 | -0.06 | -1.02 | 6.258771 | 6.258771 | 6.1934486 | 0 |
| 1743119820 | 6.2573074 | 0.02 | 0.33 | 6.2540443 | 6.2573074 | 6.2540443 | 0 |
| 1743033420 | 6.2365938 | -0.02 | -0.36 | 6.2717352 | 6.2717352 | 6.2365938 | 0 |
| 1742947020 | 6.259425 | 0.01 | 0.12 | 6.2535137 | 6.259425 | 6.2535137 | 0 |
| 1742860620 | 6.2520554 | 0.02 | 0.37 | 6.2327646 | 6.2520554 | 6.2327646 | 0 |
| 1742774220 | 6.2292695 | 0 | 0.00 | 6.2292695 | 6.2292695 | 6.2292695 | 0 |
| 1742687820 | 6.2292695 | -0 | -0.01 | 6.2292695 | 6.2299013 | 6.2292695 | 0 |
| 1742601420 | 6.2299013 | -0.01 | -0.17 | 6.2368969 | 6.2368969 | 6.2299013 | 0 |
| 1742515020 | 6.2406244 | -0 | -0.02 | 6.258346 | 6.258346 | 6.2406244 | 0 |
| 1742428620 | 6.2421586 | -0 | -0.02 | 6.2442826 | 6.2442826 | 6.2421586 | 0 |
| 1742342220 | 6.2431329 | -0.01 | -0.11 | 6.2466176 | 6.2462833 | 6.2431329 | 0 |
| 1742255820 | 6.2499627 | 0.02 | 0.32 | 6.2365514 | 6.2499627 | 6.2365514 | 0 |
| 1742169420 | 6.2300338 | 0 | 0.00 | 6.2300338 | 6.2300338 | 6.2300338 | 0 |
| 1742083020 | 6.2300338 | 0 | 0.03 | 6.2300338 | 6.2300338 | 6.2278889 | 0 |
| 1741996620 | 6.2278889 | -0.01 | -0.09 | 6.2400764 | 6.2400764 | 6.2278889 | 0 |
| 1741910220 | 6.2332303 | -0.01 | -0.09 | 6.2481021 | 6.2481021 | 6.2332303 | 0 |
| 1741823820 | 6.2386302 | 0.01 | 0.12 | 6.2335413 | 6.2386302 | 6.2335413 | 0 |
| 1741737420 | 6.2309174 | -0 | -0.07 | 6.2110473 | 6.2309174 | 6.2110474 | 0 |
| 1741651020 | 6.2354006 | 0 | 0.03 | 6.2387944 | 6.2387944 | 6.2354006 | 0 |
| 1741564620 | 6.2334107 | 0 | 0.00 | 6.2334107 | 6.2334107 | 6.2334107 | 0 |
| 1741478220 | 6.2334107 | 0 | 0.00 | 6.2334107 | 6.2334107 | 6.2334107 | 0 |
| 1741391820 | 6.2334107 | 0.01 | 0.18 | 6.2255229 | 6.2334107 | 6.2255229 | 0 |
| 1741305420 | 6.2221797 | -0.01 | -0.10 | 6.1930587 | 6.2221797 | 6.1930587 | 0 |
| 1741219020 | 6.2285107 | 0.01 | 0.08 | 6.200561 | 6.2285107 | 6.200561 | 0 |
| 1741132620 | 6.2234897 | 0.02 | 0.33 | 6.2005556 | 6.2234897 | 6.2005556 | 0 |
| 1741046220 | 6.2027707 | 0.05 | 0.78 | 6.1498248 | 6.2027707 | 6.1498248 | 0 |
| 1740959820 | 6.1547777 | 0 | 0.02 | 6.1547777 | 6.1547777 | 6.1536226 | 0 |
| 1740873420 | 6.1536226 | 0 | 0.00 | 6.1536226 | 6.1536226 | 6.1536226 | 0 |
| 1740787020 | 6.1536226 | -0.04 | -0.67 | 6.2102837 | 6.2102837 | 6.1536226 | 0 |
| 1740700620 | 6.1953326 | 0.02 | 0.34 | 6.1859034 | 6.1953326 | 6.1859034 | 0 |
| 1740614220 | 6.1740756 | 0 | 0.07 | 6.1629069 | 6.1740756 | 6.1629069 | 0 |
| 1740527820 | 6.1700036 | -0.02 | -0.27 | 6.1805681 | 6.1805681 | 6.1700036 | 0 |
| 1740441420 | 6.1865005 | 0.01 | 0.12 | 6.1665672 | 6.1865005 | 6.1665672 | 0 |
| 1740355020 | 6.179117 | 0 | 0.00 | 6.179117 | 6.179117 | 6.179117 | 0 |
| 1740268620 | 6.179117 | 0 | 0.00 | 6.179117 | 6.179117 | 6.179117 | 0 |
| 1740182220 | 6.179117 | 0.01 | 0.12 | 6.1657474 | 6.179117 | 6.1657474 | 0 |
| 1740095820 | 6.1714078 | 0.02 | 0.35 | 6.1530659 | 6.1714078 | 6.1530659 | 0 |
| 1740009420 | 6.1498729 | -0.03 | -0.55 | 6.1977408 | 6.1977408 | 6.1498729 | 0 |
| 1739923020 | 6.1839275 | -0 | -0.01 | 6.1944824 | 6.1944824 | 6.1839275 | 0 |
| 1739836620 | 6.1844636 | 0.01 | 0.22 | 6.1598613 | 6.1844636 | 6.1598613 | 0 |
| 1739750220 | 6.1708518 | 0 | 0.00 | 6.1708518 | 6.1708518 | 6.1708518 | 0 |
| 1739663820 | 6.1708518 | 0 | 0.00 | 6.1708518 | 6.1708518 | 6.1708518 | 0 |
| 1739577420 | 6.1708518 | 0.03 | 0.47 | 6.148875 | 6.1757118 | 6.148875 | 0 |
| 1739491020 | 6.1420506 | 0.01 | 0.09 | 6.1228522 | 6.1420506 | 6.1228523 | 0 |
| 1739404620 | 6.1365968 | 0.05 | 0.79 | 6.108347 | 6.1365968 | 6.108347 | 0 |
| 1739318220 | 6.0883364 | 0 | 0.02 | 6.0802744 | 6.0883364 | 6.0802745 | 0 |
| 1739231820 | 6.0872855 | -0.03 | -0.50 | 6.1272197 | 6.1276984 | 6.0872855 | 0 |
| 1739145420 | 6.1178814 | 0 | 0.00 | 6.1178814 | 6.1178814 | 6.1178814 | 0 |
| 1739059020 | 6.1178814 | 0 | 0.00 | 6.1178814 | 6.1178814 | 6.1178814 | 0 |
| 1738972620 | 6.1178814 | 0.04 | 0.66 | 6.0925312 | 6.1178814 | 6.0925312 | 0 |
| 1738886220 | 6.0775427 | -0.08 | -1.29 | 6.1511824 | 6.1511825 | 6.0775427 | 0 |
| 1738799820 | 6.1569196 | 0.04 | 0.68 | 6.1187812 | 6.1569196 | 6.1187812 | 0 |
| 1738713420 | 6.1155098 | 0.06 | 1.02 | 6.0581991 | 6.1155098 | 6.0581991 | 0 |
| 1738627020 | 6.0538641 | -0.07 | -1.10 | 6.1142551 | 6.1142551 | 6.0486632 | 0 |
| 1738540620 | 6.1210143 | 0.03 | 0.45 | 6.091844 | 6.1400495 | 6.091844 | 0 |
| 1738454220 | 6.0937023 | 0 | 0.00 | 6.0937023 | 6.0937023 | 6.0937023 | 0 |
| 1738367820 | 6.0937023 | 0 | 0.02 | 6.0942225 | 6.0942225 | 6.0937023 | 0 |
| 1738281420 | 6.0925838 | -0 | -0.02 | 6.098151 | 6.098151 | 6.0925838 | 0 |
| 1738195020 | 6.0939645 | -0.01 | -0.16 | 6.1015534 | 6.1032275 | 6.0939645 | 0 |
| 1738108620 | 6.1034824 | -0.03 | -0.51 | 6.1531672 | 6.1531672 | 6.1034824 | 0 |
| 1738022220 | 6.1347284 | 0.03 | 0.44 | 6.1377209 | 6.1377209 | 6.1347284 | 0 |
| 1737935820 | 6.1078914 | 0 | 0.00 | 6.1078914 | 6.1078914 | 6.1078914 | 0 |
| 1737849420 | 6.1078914 | 0 | 0.00 | 6.1078914 | 6.1078914 | 6.1078914 | 0 |
| 1737763020 | 6.1078914 | 0.05 | 0.80 | 6.0730065 | 6.1078914 | 6.0730065 | 0 |
| 1737676620 | 6.0591357 | -0.02 | -0.33 | 6.0784626 | 6.0784626 | 6.0591357 | 0 |
| 1737590220 | 6.0789302 | 0.05 | 0.83 | 6.0406819 | 6.0789302 | 6.0406819 | 0 |
| 1737503820 | 6.0286118 | -0.02 | -0.35 | 6.058131 | 6.058131 | 6.0286118 | 0 |
| 1737417420 | 6.0500029 | 0.02 | 0.32 | 6.0367298 | 6.0500029 | 6.0367298 | 0 |
| 1737331020 | 6.0306563 | 0 | 0.00 | 6.0306563 | 6.0306563 | 6.0306563 | 0 |
| 1737244620 | 6.0306563 | -0 | -0.02 | 6.0306563 | 6.0319414 | 6.0306563 | 0 |
| 1737158220 | 6.0319414 | -0.01 | -0.16 | 6.0413599 | 6.0413599 | 6.0319414 | 0 |
| 1737071820 | 6.0417903 | 0 | 0.00 | 6.0567883 | 6.0567883 | 6.0417903 | 0 |
| 1736985420 | 6.0417086 | 0.01 | 0.17 | 6.0170324 | 6.0417086 | 6.0170324 | 0 |
| 1736899020 | 6.0315348 | 0.02 | 0.40 | 6.0263429 | 6.0315348 | 6.0263429 | 0 |
| 1736812620 | 6.0074112 | -0.07 | -1.20 | 6.0613635 | 6.0613635 | 6.0074112 | 0 |
| 1736726220 | 6.0806534 | 0 | 0.00 | 6.0806534 | 6.0806534 | 6.0806534 | 0 |
| 1736639820 | 6.0806534 | -0 | -0.02 | 6.0806534 | 6.0816701 | 6.0806534 | 0 |
| 1736553420 | 6.0816701 | -0 | -0.07 | 6.0825739 | 6.0825739 | 6.0816701 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
