Hot Features
프리미엄
Pound Sterling vs Russian Ruble (GBPRUB)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.80282 | 3.38547610968 | 112.32748 | 116.75483 | 111.34539 | 0 | 0 | FX |
| 4 | -4.9507 | -4.08875050586 | 121.081 | 121.49084 | 108.04476 | 0 | 0 | FX |
| 12 | -14.21942 | -10.9086693857 | 130.34972 | 142.40694 | 108.04476 | 0 | 0 | FX |
| 26 | -2.13756 | -1.80738875295 | 118.26786 | 143.35203 | 108.04476 | 0 | 0 | FX |
| 52 | -0.5261 | -0.450982543607 | 116.6564 | 5813.4763 | 105.29885 | 0 | 0 | FX |
| 156 | -54.20624 | -31.8230251712 | 170.33654 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 260 | 21.58845 | 22.8348080771 | 94.54185 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741478220 | 112.31432 | 0 | 0.00 | 112.31432 | 112.31432 | 112.31432 | 0 |
| 1741391820 | 112.31432 | -2.37 | -2.07 | 114.65705 | 115.63603 | 112.18485 | 0 |
| 1741305420 | 114.68703 | -1.84 | -1.58 | 116.51353 | 116.75483 | 114.5608 | 0 |
| 1741219020 | 116.5251 | 1.72 | 1.50 | 114.8027 | 116.62603 | 114.23672 | 0 |
| 1741132620 | 114.80702 | 0.88 | 0.77 | 113.94291 | 114.87314 | 112.96913 | 0 |
| 1741046220 | 113.92572 | 2.46 | 2.20 | 111.47762 | 114.25344 | 111.41999 | 0 |
| 1740959820 | 111.46938 | -0.86 | -0.76 | 112.32748 | 112.32748 | 111.34539 | 0 |
| 1740873420 | 112.32748 | 0 | 0.00 | 112.32748 | 112.32748 | 112.32748 | 0 |
| 1740787020 | 112.32748 | 1.83 | 1.65 | 110.47312 | 112.75364 | 110.28033 | 0 |
| 1740700620 | 110.50043 | 0.4 | 0.36 | 110.09352 | 110.8695 | 109.84724 | 0 |
| 1740614220 | 110.1023 | 0.35 | 0.32 | 109.74337 | 110.34976 | 108.04476 | 0 |
| 1740527820 | 109.75219 | -0.95 | -0.86 | 110.72732 | 110.90239 | 108.81615 | 0 |
| 1740441420 | 110.70393 | -1.02 | -0.92 | 112.42525 | 112.25417 | 110.70393 | 0 |
| 1740355020 | 111.72829 | 0 | 0.00 | 111.72829 | 111.72829 | 111.72829 | 0 |
| 1740268620 | 111.72829 | 0 | 0.00 | 111.72829 | 111.72829 | 111.72829 | 0 |
| 1740182220 | 111.72829 | -0.62 | -0.55 | 112.34866 | 113.07634 | 110.40403 | 0 |
| 1740095820 | 112.35115 | -0.4 | -0.36 | 112.76436 | 112.9401 | 110.80333 | 0 |
| 1740009420 | 112.75503 | -2.82 | -2.44 | 115.58208 | 115.60462 | 111.72919 | 0 |
| 1739923020 | 115.57441 | 0.09 | 0.08 | 115.47857 | 116.51085 | 114.71802 | 0 |
| 1739836620 | 115.48241 | 0.77 | 0.67 | 114.58119 | 116.30584 | 114.25078 | 0 |
| 1739750220 | 114.71567 | 0 | 0.00 | 114.71567 | 114.71567 | 114.71567 | 0 |
| 1739663820 | 114.71567 | 0 | 0.00 | 114.71567 | 114.71567 | 114.71567 | 0 |
| 1739577420 | 114.71567 | -2.78 | -2.36 | 112.46213 | 116.3262 | 112.32283 | 0 |
| 1739491020 | 117.49395 | 0.47 | 0.40 | 117.03829 | 117.64371 | 117.38398 | 0 |
| 1739404620 | 117.02819 | -3.09 | -2.57 | 120.12813 | 120.15018 | 115.62233 | 0 |
| 1739318220 | 120.11712 | 0.7 | 0.59 | 119.42723 | 120.13657 | 118.46154 | 0 |
| 1739231820 | 119.41315 | -0.82 | -0.68 | 121.081 | 121.49084 | 119.3745 | 0 |
| 1739145420 | 120.22881 | 0 | 0.00 | 120.22881 | 120.22881 | 120.22881 | 0 |
| 1739059020 | 120.22881 | 0 | 0.00 | 120.22881 | 120.22881 | 120.22881 | 0 |
| 1738972620 | 120.22881 | -0.07 | -0.06 | 120.32812 | 121.87187 | 120.10418 | 0 |
| 1738886220 | 120.30171 | -2.23 | -1.82 | 122.52854 | 122.41466 | 119.87598 | 0 |
| 1738799820 | 122.53234 | -3.11 | -2.47 | 125.66915 | 125.83852 | 121.81453 | 0 |
| 1738713420 | 125.64076 | 1.64 | 1.32 | 124.03653 | 125.77476 | 122.78102 | 0 |
| 1738627020 | 124.00391 | 1.43 | 1.16 | 122.60071 | 124.23928 | 122.17101 | 0 |
| 1738540620 | 122.57782 | 0.34 | 0.28 | 122.2307 | 123.10883 | 121.90656 | 0 |
| 1738454220 | 122.23526 | 0 | 0.00 | 122.23526 | 122.23526 | 122.23526 | 0 |
| 1738367820 | 122.23526 | -0.13 | -0.10 | 122.36771 | 122.90845 | 121.37026 | 0 |
| 1738281420 | 122.36126 | -1.25 | -1.01 | 123.60695 | 123.55123 | 121.27465 | 0 |
| 1738195020 | 123.6125 | 1.7 | 1.40 | 121.94309 | 124.02993 | 121.70085 | 0 |
| 1738108620 | 121.90846 | 0.58 | 0.48 | 121.29563 | 122.78488 | 121.07786 | 0 |
| 1738022220 | 121.33046 | -0.66 | -0.54 | 122.2906 | 122.68067 | 120.7927 | 0 |
| 1737935820 | 121.98766 | 0 | 0.00 | 121.98766 | 121.98766 | 121.98766 | 0 |
| 1737849420 | 121.98766 | 0 | 0.00 | 121.98766 | 121.98766 | 121.98766 | 0 |
| 1737763020 | 121.98766 | -1.38 | -1.12 | 123.35465 | 124.01068 | 121.48197 | 0 |
| 1737676620 | 123.36448 | 1.15 | 0.94 | 122.23534 | 123.75723 | 121.73217 | 0 |
| 1737590220 | 122.21679 | -0.51 | -0.42 | 122.76871 | 122.84814 | 120.72477 | 0 |
| 1737503820 | 122.72913 | -1.81 | -1.46 | 124.53906 | 124.61557 | 121.40221 | 0 |
| 1737417420 | 124.54252 | -0.52 | -0.41 | 125.06044 | 125.58684 | 123.91673 | 0 |
| 1737331020 | 125.05777 | 0.37 | 0.29 | 124.69007 | 125.15844 | 124.55503 | 0 |
| 1737244620 | 124.69007 | 0.3 | 0.24 | 124.39096 | 124.69007 | 124.39096 | 0 |
| 1737158220 | 124.39096 | -2.39 | -1.89 | 126.76973 | 126.65667 | 124.29537 | 0 |
| 1737071820 | 126.78237 | 1.29 | 1.03 | 125.4809 | 126.90241 | 124.69579 | 0 |
| 1736985420 | 125.48803 | 0.94 | 0.76 | 124.54171 | 126.51834 | 124.38211 | 0 |
| 1736899020 | 124.54514 | -1.14 | -0.91 | 125.66846 | 126.29072 | 124.48122 | 0 |
| 1736812620 | 125.68993 | 1.49 | 1.20 | 124.19838 | 125.86313 | 123.94828 | 0 |
| 1736726220 | 124.19717 | 0.12 | 0.10 | 124.07706 | 124.42254 | 123.94999 | 0 |
| 1736639820 | 124.07706 | 0 | 0.00 | 124.07706 | 125.92536 | 124.07706 | 0 |
| 1736553420 | 124.07706 | -1.68 | -1.34 | 125.81605 | 126.44972 | 124.07706 | 0 |
| 1736467020 | 125.76116 | -3.39 | -2.62 | 129.15974 | 128.96275 | 125.60358 | 0 |
| 1736380620 | 129.1494 | -4.67 | -3.49 | 133.80649 | 133.99781 | 128.66124 | 0 |
| 1736294220 | 133.81467 | -0.67 | -0.50 | 134.48485 | 134.50217 | 133.26067 | 0 |
| 1736207820 | 134.48691 | -1.95 | -1.43 | 136.42635 | 136.55384 | 133.79928 | 0 |
| 1736121420 | 136.44179 | -0.74 | -0.54 | 137.18607 | 137.18607 | 136.19116 | 0 |
| 1736035020 | 137.18607 | 0 | 0.00 | 137.18607 | 137.18607 | 136.27474 | 0 |
| 1735948620 | 137.18607 | -0.23 | -0.17 | 137.41103 | 139.0529 | 136.9041 | 0 |
| 1735862220 | 137.41953 | -4.94 | -3.47 | 142.37501 | 142.38375 | 137.13321 | 0 |
| 1735775820 | 142.35457 | 11.68 | 8.94 | 142.40694 | 142.40694 | 142.18772 | 0 |
| 1735689420 | 130.67017 | 0 | 0.00 | 130.67017 | 130.67017 | 130.67017 | 0 |
| 1735603020 | 130.67017 | -2 | -1.51 | 132.66065 | 132.78063 | 130.66483 | 0 |
| 1735516620 | 132.66833 | -0.25 | -0.19 | 132.91785 | 132.91785 | 132.44854 | 0 |
| 1735430220 | 132.91785 | 7.48 | 5.96 | 132.91785 | 132.91785 | 132.67203 | 0 |
| 1735343760 | 125.43713 | 0.44 | 0.35 | 124.99428 | 126.09768 | 124.91332 | 0 |
| 1735257420 | 124.99392 | -0.42 | -0.34 | 125.42264 | 125.45406 | 124.90212 | 0 |
| 1735171020 | 125.41632 | 0.12 | 0.10 | 125.25798 | 129.26117 | 123.79413 | 0 |
| 1735084620 | 125.29411 | -1.58 | -1.24 | 126.86134 | 126.93838 | 124.73553 | 0 |
| 1734998220 | 126.87356 | -2.34 | -1.81 | 129.21627 | 129.54144 | 125.03168 | 0 |
| 1734911820 | 129.21121 | -0.16 | -0.12 | 129.36659 | 129.36659 | 128.96974 | 0 |
| 1734825420 | 129.36659 | -0.05 | -0.04 | 129.41292 | 129.41292 | 129.36659 | 0 |
| 1734739020 | 129.41292 | 0.06 | 0.05 | 129.37405 | 130.55421 | 127.74384 | 0 |
| 1734652620 | 129.35045 | -2.17 | -1.65 | 131.59007 | 132.0286 | 129.31592 | 0 |
| 1734566220 | 131.51804 | -1.45 | -1.09 | 132.9307 | 133.1258 | 129.78277 | 0 |
| 1734479820 | 132.96497 | 1.48 | 1.13 | 131.47401 | 133.14598 | 128.93179 | 0 |
| 1734393420 | 131.48507 | -0.34 | -0.26 | 130.36 | 132.33934 | 129.44407 | 0 |
| 1734307020 | 131.82978 | 0 | 0.00 | 131.82978 | 131.82978 | 131.82978 | 0 |
| 1734220620 | 131.82978 | 0 | 0.00 | 131.82978 | 131.82978 | 131.82978 | 0 |
| 1734134220 | 131.82978 | -1.27 | -0.96 | 133.11222 | 132.98485 | 130.69782 | 0 |
| 1734047820 | 133.10122 | -1.57 | -1.17 | 134.67357 | 134.90553 | 131.20395 | 0 |
| 1733961420 | 134.67175 | 2.99 | 2.27 | 131.69461 | 138.25951 | 130.1816 | 0 |
| 1733875020 | 131.68246 | 4.2 | 3.29 | 127.48568 | 131.68498 | 127.43908 | 0 |
| 1733788620 | 127.48711 | 1.39 | 1.10 | 126.07223 | 128.80621 | 126.12749 | 0 |
| 1733702220 | 126.10187 | -1.95 | -1.53 | 128.05618 | 126.1663 | 125.78227 | 0 |
| 1733615820 | 128.05618 | 0 | 0.00 | 128.05618 | 128.05618 | 125.90295 | 0 |
