Hot Features
프리미엄
Pound Sterling vs Russian Ruble (GBPRUB)
FX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.16256 | -6.49527748059 | 125.66915 | 125.83852 | 117.03563 | 0 | 0 | FX |
| 4 | -7.03512 | -5.64880633163 | 124.54171 | 126.90241 | 117.03563 | 0 | 0 | FX |
| 12 | -10.16839 | -7.96427773084 | 127.67498 | 143.35203 | 117.03563 | 0 | 0 | FX |
| 26 | 6.7092 | 6.05537729725 | 110.79739 | 143.35203 | 112.9326 | 0 | 0 | FX |
| 52 | 2.17974 | 1.89005422415 | 115.32685 | 5813.4763 | 105.29885 | 0 | 0 | FX |
| 156 | 13.36865 | 12.837444259 | 104.13794 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 260 | 35.403095 | 43.1200827687 | 82.103495 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733529420 | 128.05618 | -0.81 | -0.63 | 128.86914 | 129.27251 | 126.07644 | 0 |
| 1733443020 | 128.86869 | -4.51 | -3.38 | 133.3294 | 133.65682 | 127.39716 | 0 |
| 1733356620 | 133.37705 | 0.3 | 0.22 | 133.08596 | 134.44083 | 131.86075 | 0 |
| 1733270220 | 133.07947 | -1.71 | -1.27 | 134.82792 | 136.16211 | 132.99332 | 0 |
| 1733183820 | 134.78897 | -1.69 | -1.24 | 136.49257 | 137.83747 | 133.59051 | 0 |
| 1733097420 | 136.47861 | 0.87 | 0.64 | 135.60667 | 136.60691 | 136.23387 | 0 |
| 1733011020 | 135.60667 | 0.05 | 0.04 | 135.55877 | 135.60667 | 135.55877 | 0 |
| 1732924620 | 135.55877 | -1.55 | -1.13 | 137.11594 | 138.81037 | 134.33693 | 0 |
| 1732838220 | 137.10991 | 4.32 | 3.25 | 143.42142 | 143.35203 | 136.17687 | 0 |
| 1732751820 | 132.79319 | 0.15 | 0.11 | 132.67604 | 132.81119 | 132.5775 | 0 |
| 1732665420 | 132.64222 | 2.2 | 1.69 | 130.3517 | 135.63489 | 130.46669 | 0 |
| 1732579020 | 130.44098 | -0.26 | -0.20 | 130.59559 | 131.28377 | 130.04657 | 0 |
| 1732492620 | 130.69886 | 0 | 0.00 | 130.69886 | 130.69886 | 130.69886 | 0 |
| 1732406220 | 130.69886 | 0 | 0.00 | 130.69886 | 130.69886 | 130.69886 | 0 |
| 1732319820 | 130.69886 | 3.22 | 2.52 | 127.50219 | 130.80415 | 127.15605 | 0 |
| 1732233420 | 127.48111 | 0.19 | 0.15 | 127.30468 | 128.12516 | 127.01288 | 0 |
| 1732147020 | 127.2944 | -0.38 | -0.30 | 127.67498 | 127.6463 | 126.49096 | 0 |
| 1732060620 | 127.6757 | 1.23 | 0.97 | 126.46782 | 127.85909 | 126.18067 | 0 |
| 1731974220 | 126.44748 | 0.29 | 0.23 | 126.13216 | 126.92129 | 125.82193 | 0 |
| 1731887820 | 126.15568 | 0.14 | 0.11 | 126.0193 | 126.45029 | 125.95869 | 0 |
| 1731801420 | 126.0193 | 0 | 0.00 | 126.0193 | 126.0193 | 125.97436 | 0 |
| 1731715020 | 126.0193 | -0.09 | -0.07 | 126.12209 | 127.19641 | 125.46407 | 0 |
| 1731628620 | 126.1119 | 0.96 | 0.77 | 125.19086 | 127.54399 | 124.83311 | 0 |
| 1731542220 | 125.14996 | -0 | -0.00 | 125.14002 | 125.82719 | 124.4381 | 0 |
| 1731455820 | 125.15323 | 1.56 | 1.26 | 123.58227 | 125.9604 | 123.01661 | 0 |
