Hot Features
프리미엄
Pound Sterling vs Romanian New Leu (GBPRON)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0414282 | -0.691095648891 | 5.9945682 | 6.0369943 | 5.939059 | 0 | 0 | FX |
| 4 | -0.0297659 | -0.497515764037 | 5.9829059 | 6.0369943 | 5.939059 | 0 | 0 | FX |
| 12 | -0.0765456 | -1.26947912508 | 6.0296856 | 6.050089 | 5.8729959 | 0 | 0 | FX |
| 26 | 0.0555186 | 0.941372737151 | 5.8976214 | 6.050089 | 5.8729959 | 0 | 0 | FX |
| 52 | 0.1393225 | 2.39640305187 | 5.8138175 | 6.050089 | 5.7561805 | 0 | 0 | FX |
| 156 | -0.038628 | -0.644684507144 | 5.991768 | 6.050089 | 5.0374041 | 0 | 0 | FX |
| 260 | 0.3984129 | 7.17250177781 | 5.5547271 | 6.050089 | 5.0374041 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741132620 | 5.99203 | -0.04 | -0.58 | 6.0265446 | 6.0284907 | 5.99203 | 0 |
| 1741046220 | 6.0272743 | 0 | 0.03 | 6.0220478 | 6.0328109 | 6.0205076 | 0 |
| 1740959820 | 6.0252646 | -0 | -0.03 | 6.0270073 | 6.0293155 | 6.0252646 | 0 |
| 1740873420 | 6.0273723 | 0 | 0.00 | 6.0273723 | 6.0273723 | 6.0273723 | 0 |
| 1740787020 | 6.0273723 | -0 | -0.07 | 6.0306476 | 6.0369943 | 6.021171 | 0 |
| 1740700620 | 6.0318787 | 0.02 | 0.25 | 6.0174936 | 6.0360699 | 6.0167292 | 0 |
| 1740614220 | 6.0165486 | 0.02 | 0.32 | 5.9945682 | 6.0190699 | 5.9948086 | 0 |
| 1740527820 | 5.9973371 | -0.01 | -0.09 | 6.003872 | 6.0062268 | 5.9957838 | 0 |
| 1740441420 | 6.0027739 | -0.01 | -0.16 | 5.9993249 | 6.0138106 | 5.9953744 | 0 |
| 1740355020 | 6.0125745 | 0 | 0.00 | 6.0125745 | 6.0125745 | 6.0125745 | 0 |
| 1740268620 | 6.0125745 | 0 | 0.00 | 6.0125745 | 6.0125745 | 6.0125745 | 0 |
| 1740182220 | 6.0125745 | 0.01 | 0.13 | 6.0068428 | 6.0219086 | 6.0030276 | 0 |
| 1740095820 | 6.0046331 | -0 | -0.04 | 6.0099128 | 6.0182335 | 6.0037155 | 0 |
| 1740009420 | 6.0073145 | -0.01 | -0.11 | 6.0094299 | 6.0161844 | 6.0046807 | 0 |
| 1739923020 | 6.0139454 | 0.02 | 0.38 | 5.9901428 | 6.0167564 | 5.9903531 | 0 |
| 1739836620 | 5.9914169 | 0.02 | 0.37 | 5.9692488 | 5.993858 | 5.9692488 | 0 |
| 1739750220 | 5.9694223 | 0 | 0.00 | 5.9694223 | 5.9694223 | 5.9694223 | 0 |
| 1739663820 | 5.9694223 | 0 | 0.00 | 5.9694223 | 5.9694223 | 5.9694223 | 0 |
| 1739577420 | 5.9694223 | -0.01 | -0.12 | 5.9792303 | 5.9847528 | 5.9690768 | 0 |
| 1739491020 | 5.9767022 | 0.01 | 0.22 | 5.9614301 | 5.9806884 | 5.9574824 | 0 |
| 1739404620 | 5.9636215 | -0.01 | -0.24 | 5.9803638 | 5.9809164 | 5.9575894 | 0 |
| 1739318220 | 5.9781793 | 0.01 | 0.11 | 5.9693775 | 5.9786173 | 5.9591225 | 0 |
| 1739231820 | 5.9716822 | -0 | -0.08 | 5.9816352 | 5.9869695 | 5.961827 | 0 |
| 1739145420 | 5.9762219 | 0 | 0.00 | 5.9762219 | 5.9762219 | 5.9762219 | 0 |
| 1739059020 | 5.9762219 | 0 | 0.00 | 5.9762219 | 5.9762219 | 5.9762219 | 0 |
| 1738972620 | 5.9762219 | 0.02 | 0.29 | 5.9579664 | 5.9809624 | 5.9551247 | 0 |
| 1738886220 | 5.9589881 | -0.02 | -0.35 | 5.9834784 | 5.9829983 | 5.9419026 | 0 |
| 1738799820 | 5.9799786 | -0 | -0.07 | 5.9829059 | 5.9922338 | 5.9707232 | 0 |
| 1738713420 | 5.9842235 | -0 | -0.01 | 5.9913676 | 5.9947237 | 5.9758595 | 0 |
| 1738627020 | 5.9850389 | 0.01 | 0.14 | 5.972994 | 6.0005546 | 5.9648785 | 0 |
| 1738540620 | 5.9765689 | 0.02 | 0.38 | 5.9512078 | 5.9765689 | 5.9512078 | 0 |
| 1738454220 | 5.954187 | 0 | 0.00 | 5.954187 | 5.954187 | 5.954187 | 0 |
| 1738367820 | 5.954187 | 0.01 | 0.12 | 5.9465337 | 5.956339 | 5.9423699 | 0 |
| 1738281420 | 5.9473382 | 0 | 0.06 | 5.9424366 | 5.9517472 | 5.9320104 | 0 |
| 1738195020 | 5.9438791 | 0.01 | 0.17 | 5.9334971 | 5.946899 | 5.9336569 | 0 |
| 1738108620 | 5.9340593 | 0 | 0.07 | 5.9317819 | 5.9360013 | 5.9256914 | 0 |
| 1738022220 | 5.9298243 | 0.01 | 0.18 | 5.9194527 | 5.9298243 | 5.9094175 | 0 |
| 1737935820 | 5.9191005 | 0 | 0.00 | 5.9191005 | 5.9191005 | 5.9191005 | 0 |
| 1737849420 | 5.9191005 | 0 | 0.00 | 5.9191005 | 5.9191005 | 5.9191005 | 0 |
| 1737763020 | 5.9191005 | 0.02 | 0.32 | 5.9003835 | 5.9191005 | 5.8809452 | 0 |
| 1737676620 | 5.9000201 | 0.01 | 0.25 | 5.8862777 | 5.9009802 | 5.8833127 | 0 |
| 1737590220 | 5.8855953 | -0.01 | -0.23 | 5.8964469 | 5.8963208 | 5.880733 | 0 |
| 1737503820 | 5.8994315 | 0.01 | 0.17 | 5.8892859 | 5.8994315 | 5.8811137 | 0 |
| 1737417420 | 5.8893069 | -0 | -0.02 | 5.8959427 | 5.8971031 | 5.8729959 | 0 |
| 1737331020 | 5.8903947 | 0 | 0.00 | 5.8903947 | 5.8903947 | 5.8903947 | 0 |
| 1737244620 | 5.8903947 | 0.01 | 0.13 | 5.8903947 | 5.8903947 | 5.8827353 | 0 |
| 1737158220 | 5.8827353 | -0.03 | -0.46 | 5.9065819 | 5.9085241 | 5.8827353 | 0 |
| 1737071820 | 5.9101381 | -0 | -0.07 | 5.9130724 | 5.915719 | 5.8952213 | 0 |
| 1736985420 | 5.9143409 | 0.02 | 0.31 | 5.8936208 | 5.9188335 | 5.8891947 | 0 |
| 1736899020 | 5.8959119 | -0.03 | -0.49 | 5.9271531 | 5.9289987 | 5.8869893 | 0 |
| 1736812620 | 5.9251271 | -0 | -0.08 | 5.9192467 | 5.9291935 | 5.9040586 | 0 |
| 1736726220 | 5.9298141 | 0 | 0.00 | 5.9298141 | 5.9298141 | 5.9298141 | 0 |
| 1736639820 | 5.9298141 | 0.01 | 0.09 | 5.9381902 | 5.9381902 | 5.9245193 | 0 |
| 1736553420 | 5.9245193 | -0.02 | -0.31 | 5.9408743 | 5.9453934 | 5.9245193 | 0 |
| 1736467020 | 5.9432395 | -0.02 | -0.26 | 5.9599784 | 5.9588643 | 5.9160307 | 0 |
| 1736380620 | 5.9589 | -0.04 | -0.69 | 5.9988903 | 6.0038259 | 5.9557639 | 0 |
| 1736294220 | 6.0000723 | 0.05 | 0.80 | 5.9943127 | 6.0017132 | 5.989224 | 0 |
| 1736207820 | 5.9526606 | -0.04 | -0.69 | 5.9990353 | 6.0028715 | 5.9526606 | 0 |
| 1736121420 | 5.9937334 | 0 | 0.00 | 5.9946981 | 5.9946981 | 5.9937334 | 0 |
| 1736035020 | 5.9937334 | 0 | 0.05 | 5.9946981 | 5.9946981 | 5.9904847 | 0 |
| 1735948620 | 5.9904847 | -0.01 | -0.13 | 5.9977571 | 6.0031137 | 5.9904847 | 0 |
| 1735862220 | 5.9984322 | -0.01 | -0.25 | 6.0142805 | 6.0142805 | 5.9751109 | 0 |
| 1735775820 | 6.0132488 | 0.02 | 0.27 | 6.0132488 | 6.0132488 | 6.0132488 | 0 |
| 1735689420 | 5.9972269 | 0 | 0.00 | 5.9972269 | 5.9972269 | 5.9972269 | 0 |
| 1735603020 | 5.9972269 | -0.01 | -0.09 | 6.0053577 | 6.0138385 | 5.984065 | 0 |
| 1735516620 | 6.0025334 | 0 | 0.00 | 5.9841279 | 6.0025334 | 5.9841279 | 0 |
| 1735430220 | 6.0025334 | 0 | 0.04 | 5.9841279 | 6.0025334 | 5.9841279 | 0 |
| 1735343760 | 5.9999999 | 0.02 | 0.31 | 5.9825625 | 6.0054664 | 5.9753608 | 0 |
| 1735257420 | 5.98116 | -0.02 | -0.28 | 6.0002411 | 6.0002411 | 5.9789638 | 0 |
| 1735171020 | 5.9980347 | 0.01 | 0.16 | 6.0002411 | 6.0139014 | 5.996926 | 0 |
| 1735084620 | 5.9883238 | -0 | -0.08 | 5.9949279 | 6.0114555 | 5.9883238 | 0 |
| 1734998220 | 5.9932188 | 0 | 0.08 | 5.999385 | 6.0106054 | 5.9882912 | 0 |
| 1734911820 | 5.9885917 | -0.01 | -0.12 | 5.9885917 | 5.9956621 | 5.9885917 | 0 |
| 1734825420 | 5.9956621 | 0 | 0.02 | 5.9885917 | 5.9956621 | 5.9885917 | 0 |
| 1734739020 | 5.9945786 | -0 | -0.07 | 5.997493 | 6.0106293 | 5.9862738 | 0 |
| 1734652620 | 5.9990355 | -0.04 | -0.71 | 6.0348038 | 6.050089 | 5.9990355 | 0 |
| 1734566220 | 6.0418539 | 0.02 | 0.26 | 6.021422 | 6.0418539 | 6.0117192 | 0 |
| 1734479820 | 6.0259189 | 0.02 | 0.36 | 6.0056003 | 6.0300703 | 6.0018817 | 0 |
| 1734393420 | 6.0045737 | 0.03 | 0.44 | 5.9735376 | 6.0112254 | 5.9685983 | 0 |
| 1734307020 | 5.9782339 | 0 | 0.00 | 5.9782339 | 5.9782339 | 5.9782339 | 0 |
| 1734220620 | 5.9782339 | 0 | 0.00 | 5.9782339 | 5.9782339 | 5.9782339 | 0 |
| 1734134220 | 5.9782339 | -0.04 | -0.65 | 6.014911 | 6.0168958 | 5.977046 | 0 |
| 1734047820 | 6.0174291 | -0.01 | -0.25 | 6.0367658 | 6.0370915 | 6.0096657 | 0 |
| 1733961420 | 6.0322318 | 0 | 0.04 | 6.0296856 | 6.0385007 | 6.0207209 | 0 |
| 1733875020 | 6.0297837 | 0.02 | 0.41 | 6.0073698 | 6.0315457 | 6.0037193 | 0 |
| 1733788620 | 6.0051932 | 0 | 0.00 | 6.00868 | 6.0126367 | 5.99115 | 0 |
| 1733702220 | 6.0050552 | 0.01 | 0.21 | 6.0029187 | 6.0050552 | 5.9925247 | 0 |
| 1733615820 | 5.9925247 | -0 | -0.02 | 5.9925247 | 5.9936086 | 5.9925247 | 0 |
| 1733529420 | 5.9936086 | -0.01 | -0.10 | 6.0008438 | 6.0082215 | 5.9887496 | 0 |
| 1733443020 | 5.9996022 | -0.01 | -0.24 | 6.0101598 | 6.0162449 | 5.9958178 | 0 |
