Hot Features
프리미엄
Pound Sterling vs Philippine Peso (GBPPHP)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.232496 | 0.321646482023 | 72.283085 | 73.143228 | 72.19605 | 0 | 0 | FX |
| 4 | 0.734549 | 1.02331908519 | 71.781032 | 73.143228 | 71.005702 | 0 | 0 | FX |
| 12 | -3.111708 | -4.11453066895 | 75.627289 | 76.174471 | 68.602383 | 0 | 0 | FX |
| 26 | -2.743454 | -3.64534836249 | 75.259035 | 77.343811 | 68.602383 | 0 | 0 | FX |
| 52 | 0.882025 | 1.23130143085 | 71.633556 | 77.343811 | 68.602383 | 0 | 0 | FX |
| 156 | 4.007905 | 5.85030062909 | 68.507676 | 77.343811 | 61.817924 | 0 | 0 | FX |
| 260 | 5.792338 | 8.68113979412 | 66.723243 | 77.343811 | 58.63123 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738281420 | 72.553657 | -0.23 | -0.32 | 72.837661 | 72.856145 | 72.407096 | 0 |
| 1738195020 | 72.788081 | 0.06 | 0.08 | 72.740734 | 72.984784 | 72.388606 | 0 |
| 1738108620 | 72.728516 | -0.08 | -0.11 | 72.774771 | 72.958195 | 72.216136 | 0 |
| 1738022220 | 72.809515 | 0.1 | 0.13 | 72.680142 | 73.143228 | 72.643268 | 0 |
| 1737935820 | 72.713474 | 0 | 0.00 | 72.713474 | 72.713474 | 72.713474 | 0 |
| 1737849420 | 72.713474 | 0 | 0.00 | 72.713474 | 72.713474 | 72.713474 | 0 |
| 1737763020 | 72.713474 | 0.42 | 0.59 | 72.283085 | 73.123613 | 72.19605 | 0 |
| 1737676620 | 72.289952 | 0.25 | 0.35 | 71.896632 | 72.61157 | 72.111766 | 0 |
| 1737590220 | 72.038124 | -0.25 | -0.35 | 72.327548 | 72.441575 | 71.898927 | 0 |
| 1737503820 | 72.291868 | 0.37 | 0.52 | 71.919159 | 72.414219 | 71.500581 | 0 |
| 1737417420 | 71.919776 | 0.68 | 0.95 | 71.195503 | 71.944172 | 71.042424 | 0 |
| 1737331020 | 71.239527 | 0 | 0.00 | 71.239527 | 71.239527 | 71.239527 | 0 |
| 1737244620 | 71.239527 | 0 | 0.00 | 71.239527 | 71.239527 | 71.239527 | 0 |
| 1737158220 | 71.239527 | -0.44 | -0.61 | 71.667298 | 71.658191 | 71.100133 | 0 |
| 1737071820 | 71.679309 | 0.04 | 0.06 | 71.600827 | 71.824924 | 71.314236 | 0 |
| 1736985420 | 71.634435 | -0.06 | -0.09 | 71.700762 | 71.985639 | 71.355402 | 0 |
| 1736899020 | 71.697698 | -0.07 | -0.10 | 71.739914 | 71.763394 | 71.325323 | 0 |
| 1736812620 | 71.770454 | -0.28 | -0.39 | 71.556499 | 71.870674 | 71.005702 | 0 |
| 1736726220 | 72.050061 | 0 | 0.00 | 72.050061 | 72.050061 | 72.050061 | 0 |
| 1736639820 | 72.050061 | 0 | 0.00 | 72.050061 | 72.050061 | 72.050061 | 0 |
| 1736553420 | 72.050061 | 0.1 | 0.13 | 71.951294 | 72.082968 | 71.438848 | 0 |
| 1736467020 | 71.953506 | -0.62 | -0.85 | 72.576428 | 72.128321 | 71.640832 | 0 |
| 1736380620 | 72.573847 | -0.19 | -0.26 | 72.765267 | 72.977447 | 72.003995 | 0 |
| 1736294220 | 72.761301 | 0.02 | 0.03 | 72.742171 | 73.019556 | 72.561059 | 0 |
| 1736207820 | 72.737963 | 0.42 | 0.58 | 72.444206 | 73.092957 | 72.354838 | 0 |
| 1736121420 | 72.320929 | 0 | 0.00 | 72.320929 | 72.320929 | 72.320929 | 0 |
| 1736035020 | 72.320929 | 0 | 0.00 | 72.320929 | 72.320929 | 72.320929 | 0 |
| 1735948620 | 72.320929 | 0.36 | 0.50 | 71.781032 | 72.366501 | 71.977382 | 0 |
| 1735862220 | 71.960881 | -0.31 | -0.43 | 72.289812 | 72.618132 | 71.683427 | 0 |
| 1735775820 | 72.269754 | -0.75 | -1.03 | 72.617661 | 72.984067 | 72.267492 | 0 |
| 1735689420 | 73.019736 | 0 | 0.00 | 73.019736 | 73.019736 | 73.019736 | 0 |
| 1735603020 | 73.019736 | 0.15 | 0.21 | 72.848248 | 73.037701 | 72.138496 | 0 |
| 1735516620 | 72.866578 | 0 | 0.00 | 72.866578 | 72.866578 | 72.866578 | 0 |
| 1735430220 | 72.866578 | 0 | 0.00 | 72.866578 | 72.866578 | 72.866578 | 0 |
| 1735343760 | 72.866578 | -0.22 | -0.30 | 73.092656 | 73.965401 | 72.335616 | 0 |
| 1735257420 | 73.089451 | -0.28 | -0.38 | 73.378325 | 73.235377 | 70.814939 | 0 |
| 1735171020 | 73.370042 | -0.19 | -0.25 | 73.755377 | 73.736533 | 72.618708 | 0 |
| 1735084620 | 73.555205 | -0.02 | -0.02 | 73.580861 | 73.810897 | 72.953645 | 0 |
| 1734998220 | 73.571343 | -0.41 | -0.55 | 73.879775 | 73.824575 | 73.246845 | 0 |
| 1734911820 | 73.981916 | 0 | 0.00 | 73.981916 | 73.981916 | 73.981916 | 0 |
| 1734825420 | 73.981916 | 0 | 0.00 | 73.981916 | 73.981916 | 73.981916 | 0 |
| 1734739020 | 73.981916 | 0.08 | 0.10 | 73.900872 | 74.172803 | 73.404441 | 0 |
| 1734652620 | 73.904566 | -0.77 | -1.03 | 74.711509 | 74.821144 | 73.724435 | 0 |
| 1734566220 | 74.675997 | -0.44 | -0.58 | 74.988773 | 75.490999 | 74.475313 | 0 |
| 1734479820 | 75.112026 | 0.48 | 0.65 | 74.618342 | 75.172746 | 74.44167 | 0 |
| 1734393420 | 74.627812 | 0.62 | 0.83 | 74.093578 | 74.719686 | 74.05324 | 0 |
| 1734307020 | 74.012746 | 0 | 0.00 | 74.012746 | 74.012746 | 74.012746 | 0 |
| 1734220620 | 74.012746 | 0 | 0.00 | 74.012746 | 74.012746 | 74.012746 | 0 |
| 1734134220 | 74.012746 | 0.02 | 0.02 | 73.982951 | 75.080493 | 73.80479 | 0 |
| 1734047820 | 73.994726 | -0.65 | -0.87 | 74.646422 | 74.485838 | 73.733711 | 0 |
| 1733961420 | 74.644992 | 0.35 | 0.47 | 74.296521 | 76.174471 | 74.166534 | 0 |
| 1733875020 | 74.295115 | 0.32 | 0.44 | 73.965556 | 74.29559 | 73.715149 | 0 |
| 1733788620 | 73.9731 | 0.39 | 0.53 | 73.713987 | 74.51222 | 73.855742 | 0 |
| 1733702220 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733615820 | 73.582411 | 0 | 0.00 | 73.582411 | 73.582411 | 73.582411 | 0 |
| 1733529420 | 73.582411 | -0.18 | -0.24 | 73.759991 | 74.070802 | 73.582411 | 0 |
| 1733443020 | 73.759824 | -0.2 | -0.27 | 73.843105 | 74.185546 | 73.52413 | 0 |
| 1733356620 | 73.96258 | -0.19 | -0.26 | 74.06046 | 74.444274 | 73.644317 | 0 |
| 1733270220 | 74.156527 | -0.19 | -0.25 | 74.351557 | 74.486453 | 73.47884 | 0 |
| 1733183820 | 74.344028 | -0.29 | -0.39 | 74.434725 | 74.649007 | 74.055657 | 0 |
| 1733097420 | 74.633052 | 0 | 0.00 | 74.633052 | 74.633052 | 74.633052 | 0 |
| 1733011020 | 74.633052 | 0 | 0.00 | 74.633052 | 74.633052 | 74.633052 | 0 |
| 1732924620 | 74.633052 | 0.09 | 0.12 | 74.552979 | 74.757583 | 74.308002 | 0 |
| 1732838220 | 74.5443 | 6.12 | 8.94 | 74.434673 | 74.549032 | 74.204432 | 0 |
| 1732751820 | 68.425986 | -5.71 | -7.71 | 74.156773 | 74.071746 | 68.425986 | 0 |
| 1732665420 | 74.139058 | 0.13 | 0.18 | 73.925327 | 74.394898 | 73.812686 | 0 |
| 1732579020 | 74.006459 | 0.15 | 0.21 | 74.219261 | 74.351398 | 73.933664 | 0 |
| 1732492620 | 73.853768 | 0 | 0.00 | 73.853768 | 73.853768 | 73.853768 | 0 |
| 1732406220 | 73.853768 | 0 | 0.00 | 73.853768 | 73.853768 | 73.853768 | 0 |
| 1732319820 | 73.853768 | -0.44 | -0.59 | 74.244464 | 74.107838 | 73.59998 | 0 |
| 1732233420 | 74.289652 | -0.45 | -0.61 | 74.751322 | 74.710681 | 74.195516 | 0 |
| 1732147020 | 74.742975 | 0 | 0.00 | 74.615687 | 74.908269 | 74.385752 | 0 |
| 1732060620 | 74.741051 | 0.39 | 0.52 | 74.355115 | 74.788188 | 74.166614 | 0 |
| 1731974220 | 74.355284 | 0.23 | 0.32 | 74.16675 | 74.450556 | 73.960278 | 0 |
| 1731887820 | 74.120839 | 0 | 0.00 | 74.120839 | 74.120839 | 74.120839 | 0 |
| 1731801420 | 74.120839 | 0 | 0.00 | 74.120839 | 74.120839 | 74.120839 | 0 |
| 1731715020 | 74.120839 | -0.59 | -0.78 | 74.648226 | 74.638462 | 73.978196 | 0 |
| 1731628620 | 74.705874 | 0.07 | 0.10 | 74.77474 | 75.013592 | 74.326359 | 0 |
| 1731542220 | 74.633123 | -0.28 | -0.38 | 74.824221 | 74.93377 | 74.430037 | 0 |
| 1731455820 | 74.915448 | -0.65 | -0.86 | 75.568514 | 75.57297 | 74.67406 | 0 |
| 1731369420 | 75.565581 | 0.05 | 0.06 | 75.293752 | 75.765344 | 75.39408 | 0 |
| 1731283020 | 75.517889 | 0 | 0.00 | 75.517889 | 75.517889 | 75.517889 | 0 |
| 1731196620 | 75.517889 | 0 | 0.00 | 75.517889 | 75.517889 | 75.517889 | 0 |
| 1731110220 | 75.517889 | -0.11 | -0.14 | 75.627289 | 75.819823 | 75.342677 | 0 |
| 1731023820 | 75.623924 | -0.22 | -0.30 | 75.83979 | 76.793587 | 74.643521 | 0 |
| 1730937420 | 75.848251 | -0.33 | -0.43 | 76.114392 | 76.040987 | 75.25927 | 0 |
| 1730851020 | 76.174476 | 0.44 | 0.58 | 75.732393 | 77.343811 | 75.594415 | 0 |
| 1730764620 | 75.735003 | 0.29 | 0.38 | 75.753865 | 75.932467 | 75.568949 | 0 |
| 1730678220 | 75.448435 | 0 | 0.00 | 75.448435 | 75.448435 | 75.448435 | 0 |
| 1730591820 | 75.448435 | 0 | 0.00 | 75.448435 | 75.448435 | 75.448435 | 0 |
| 1730505420 | 75.448435 | 0.31 | 0.41 | 75.142667 | 77.227132 | 74.967914 | 0 |
| 1730419020 | 75.137661 | -0.35 | -0.46 | 75.466882 | 75.821806 | 74.929776 | 0 |
