Hot Features
프리미엄
Pound Sterling vs South African Rand (GBPZAR)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26513 | 1.14980712227 | 23.05865 | 23.470375 | 22.978135 | 0 | 0 | FX |
| 4 | 0.002985 | 0.012799735172 | 23.320795 | 23.474555 | 22.71368 | 0 | 0 | FX |
| 12 | 0.559855 | 2.4593957325 | 22.763925 | 23.6683 | 22.463725 | 0 | 0 | FX |
| 26 | -0.082095 | -0.350745272287 | 23.405875 | 23.798945 | 0.5774075 | 0 | 0 | FX |
| 52 | -0.559355 | -2.3420501538 | 23.883135 | 24.59504 | 0.5774075 | 0 | 0 | FX |
| 156 | 2.4998 | 12.0044295087 | 20.82398 | 24.743565 | 0.5774075 | 0 | 0 | FX |
| 260 | 3.551705 | 17.9632385574 | 19.772075 | 24.743565 | 0.5774075 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738540620 | 23.378745 | 0.24 | 1.03 | 23.14042 | 23.42867 | 23.1039 | 0 |
| 1738454220 | 23.14042 | 0 | 0.00 | 23.14042 | 23.14042 | 23.14042 | 0 |
| 1738367820 | 23.14042 | 0.06 | 0.26 | 23.08383 | 23.23708 | 23.02387 | 0 |
| 1738281420 | 23.080075 | -0.02 | -0.09 | 23.10294 | 23.10301 | 22.978135 | 0 |
| 1738195020 | 23.10166 | -0.13 | -0.56 | 23.233285 | 23.310205 | 23.0481 | 0 |
| 1738108620 | 23.230595 | -0.14 | -0.59 | 23.36388 | 23.470375 | 23.1733 | 0 |
| 1738022220 | 23.3696 | 0.4 | 1.74 | 23.05865 | 23.44715 | 23.04056 | 0 |
| 1737935820 | 22.97082 | 0 | 0.00 | 22.97082 | 22.97082 | 22.97082 | 0 |
| 1737849420 | 22.97082 | 0 | 0.00 | 22.97082 | 22.97082 | 22.97082 | 0 |
| 1737763020 | 22.97082 | 0.11 | 0.46 | 22.86315 | 23.005715 | 22.71368 | 0 |
| 1737676620 | 22.865195 | 0.07 | 0.32 | 22.78198 | 22.9023 | 22.78045 | 0 |
| 1737590220 | 22.7913 | -0.06 | -0.26 | 22.843995 | 22.886405 | 22.74915 | 0 |
| 1737503820 | 22.84982 | 0 | 0.02 | 22.84916 | 22.90315 | 22.74261 | 0 |
| 1737417420 | 22.845125 | 0.04 | 0.18 | 22.8188 | 22.938345 | 22.76583 | 0 |
| 1737331020 | 22.804385 | -0.01 | -0.06 | 22.8008 | 22.838515 | 22.78429 | 0 |
| 1737244620 | 22.81847 | 0 | 0.00 | 22.81847 | 22.81847 | 22.81847 | 0 |
| 1737158220 | 22.81847 | -0.2 | -0.87 | 23.021965 | 22.982685 | 22.77856 | 0 |
| 1737071820 | 23.01908 | 0.03 | 0.11 | 22.987115 | 23.0571 | 22.88182 | 0 |
| 1736985420 | 22.99282 | -0.11 | -0.49 | 23.100315 | 23.14777 | 22.93028 | 0 |
| 1736899020 | 23.10636 | -0.14 | -0.60 | 23.2413 | 23.20449 | 22.98701 | 0 |
| 1736812620 | 23.2463 | -0.09 | -0.37 | 23.327465 | 23.31805 | 23.155795 | 0 |
| 1736726220 | 23.3335 | 0 | 0.02 | 23.3288 | 23.36725 | 23.28815 | 0 |
| 1736639820 | 23.3288 | 0 | 0.00 | 23.3288 | 23.3288 | 23.3288 | 0 |
| 1736553420 | 23.3288 | 0.03 | 0.14 | 23.29799 | 23.474555 | 23.246135 | 0 |
| 1736467020 | 23.29546 | -0.08 | -0.35 | 23.38289 | 23.360875 | 23.12435 | 0 |
| 1736380620 | 23.37715 | 0.06 | 0.25 | 23.326725 | 23.462625 | 23.275095 | 0 |
| 1736294220 | 23.319105 | 0.08 | 0.34 | 23.243915 | 23.389695 | 23.22286 | 0 |
| 1736207820 | 23.239015 | -0.09 | -0.37 | 23.320795 | 23.382335 | 23.12693 | 0 |
| 1736121420 | 23.32445 | 0.07 | 0.29 | 23.256015 | 23.36542 | 23.24985 | 0 |
| 1736035020 | 23.256015 | 0 | 0.00 | 23.256015 | 23.256015 | 23.256015 | 0 |
| 1735948620 | 23.256015 | 0.05 | 0.21 | 23.21666 | 23.339695 | 23.17432 | 0 |
| 1735862220 | 23.206175 | -0.4 | -1.71 | 23.6101 | 23.59536 | 23.141125 | 0 |
| 1735775820 | 23.61096 | 0.02 | 0.08 | 23.5445 | 23.654515 | 23.5292 | 0 |
| 1735689420 | 23.591745 | 0 | 0.00 | 23.591745 | 23.591745 | 23.591745 | 0 |
| 1735603020 | 23.591745 | 0.08 | 0.36 | 23.512775 | 23.65662 | 23.430555 | 0 |
| 1735516620 | 23.50749 | -0.01 | -0.03 | 23.5141 | 23.5535 | 23.44845 | 0 |
| 1735430220 | 23.5141 | 0 | 0.00 | 23.5141 | 23.5141 | 23.5141 | 0 |
| 1735343760 | 23.5141 | -0.1 | -0.44 | 23.61809 | 23.614945 | 23.334355 | 0 |
| 1735257420 | 23.61751 | 0.14 | 0.58 | 23.45203 | 23.6683 | 23.278275 | 0 |
| 1735171020 | 23.48198 | 0.07 | 0.29 | 23.41375 | 23.51095 | 23.4248 | 0 |
| 1735084620 | 23.41375 | 0.15 | 0.66 | 23.247215 | 23.46425 | 23.19945 | 0 |
| 1734998220 | 23.2598 | 0.25 | 1.10 | 23.006475 | 23.30673 | 22.976465 | 0 |
| 1734911820 | 23.00569 | -0 | -0.01 | 23.00749 | 23.03505 | 22.9483 | 0 |
| 1734825420 | 23.00749 | 0 | 0.00 | 23.00749 | 23.00749 | 23.00749 | 0 |
| 1734739020 | 23.00749 | -0.01 | -0.02 | 23.01113 | 23.0916 | 22.86943 | 0 |
| 1734652620 | 23.01265 | -0.03 | -0.12 | 23.04921 | 23.14368 | 22.956315 | 0 |
| 1734566220 | 23.04035 | 0.03 | 0.14 | 23.00024 | 23.08707 | 22.901315 | 0 |
| 1734479820 | 23.007305 | 0.35 | 1.53 | 22.659295 | 23.09647 | 22.615675 | 0 |
| 1734393420 | 22.65994 | 0.09 | 0.41 | 22.54751 | 22.704075 | 22.5412 | 0 |
| 1734307020 | 22.5672 | 0.02 | 0.09 | 22.54802 | 22.5984 | 22.50065 | 0 |
| 1734220620 | 22.54802 | 0 | 0.00 | 22.54802 | 22.54802 | 22.54802 | 0 |
| 1734134220 | 22.54802 | -0 | -0.02 | 22.54118 | 22.68922 | 22.47147 | 0 |
| 1734047820 | 22.55228 | -0.04 | -0.19 | 22.59445 | 22.5903 | 22.463725 | 0 |
| 1733961420 | 22.59601 | -0.17 | -0.74 | 22.76545 | 22.81473 | 22.5467 | 0 |
| 1733875020 | 22.764315 | 0.09 | 0.41 | 22.676025 | 22.832785 | 22.6848 | 0 |
| 1733788620 | 22.67143 | -0.3 | -1.30 | 22.978185 | 22.9675 | 22.64122 | 0 |
| 1733702220 | 22.968915 | 0 | 0.00 | 22.968915 | 22.968915 | 22.968915 | 0 |
| 1733615820 | 22.968915 | 0 | 0.00 | 22.968915 | 22.968915 | 22.968915 | 0 |
| 1733529420 | 22.968915 | -0.03 | -0.12 | 22.99902 | 23.06884 | 22.911985 | 0 |
| 1733443020 | 22.996575 | -0.08 | -0.34 | 23.074015 | 23.091035 | 22.9368 | 0 |
| 1733356620 | 23.076125 | 0.12 | 0.52 | 22.95228 | 23.08928 | 22.92435 | 0 |
| 1733270220 | 22.95681 | -0 | -0.00 | 22.959995 | 23.0063 | 22.881955 | 0 |
| 1733183820 | 22.957945 | -0.03 | -0.12 | 22.99525 | 23.132135 | 22.9256 | 0 |
| 1733097420 | 22.986015 | -0.02 | -0.09 | 23.005985 | 23.104415 | 22.94132 | 0 |
| 1733011020 | 23.005985 | 0 | 0.00 | 23.005985 | 23.005985 | 23.005985 | 0 |
| 1732924620 | 23.005985 | 0.03 | 0.14 | 22.97753 | 23.021195 | 22.869905 | 0 |
| 1732838220 | 22.97344 | -0.08 | -0.35 | 23.06107 | 23.10829 | 22.953005 | 0 |
| 1732751820 | 23.05471 | 0.18 | 0.78 | 22.88261 | 23.115605 | 22.785 | 0 |
| 1732665420 | 22.876755 | 0.2 | 0.89 | 22.678725 | 22.88715 | 22.6944 | 0 |
| 1732579020 | 22.67392 | -0.03 | -0.12 | 22.684255 | 22.76918 | 22.61175 | 0 |
| 1732492620 | 22.70016 | 0 | 0.00 | 22.70016 | 22.70016 | 22.70016 | 0 |
| 1732406220 | 22.70016 | 0 | 0.00 | 22.70016 | 22.70016 | 22.70016 | 0 |
| 1732319820 | 22.70016 | -0.09 | -0.39 | 22.8063 | 22.800435 | 22.553205 | 0 |
| 1732233420 | 22.788845 | -0.14 | -0.62 | 22.932775 | 22.98985 | 22.713385 | 0 |
| 1732147020 | 22.93067 | 0.02 | 0.09 | 22.889065 | 23.013255 | 22.8671 | 0 |
| 1732060620 | 22.91056 | 0.15 | 0.67 | 22.764305 | 22.94695 | 22.7267 | 0 |
| 1731974220 | 22.75895 | -0.18 | -0.80 | 22.946475 | 22.92486 | 22.729905 | 0 |
| 1731887820 | 22.943285 | -0 | -0.02 | 22.94715 | 23.02353 | 22.79115 | 0 |
| 1731801420 | 22.94715 | 0 | 0.00 | 22.94715 | 22.94715 | 22.94715 | 0 |
| 1731715020 | 22.94715 | -0.21 | -0.90 | 23.156865 | 23.188715 | 22.92105 | 0 |
| 1731628620 | 23.15576 | -0.01 | -0.06 | 23.1695 | 23.25173 | 23.07714 | 0 |
| 1731542220 | 23.169425 | 0.09 | 0.40 | 23.0755 | 23.223335 | 22.869535 | 0 |
| 1731455820 | 23.076225 | 0.01 | 0.02 | 23.066455 | 23.215475 | 23.039755 | 0 |
| 1731369420 | 23.0707 | 0.3 | 1.34 | 22.763925 | 23.14754 | 22.680775 | 0 |
| 1731283020 | 22.766445 | 0.06 | 0.28 | 22.702115 | 22.777 | 22.6742 | 0 |
| 1731196620 | 22.702115 | 0 | 0.00 | 22.702115 | 22.702115 | 22.702115 | 0 |
| 1731110220 | 22.702115 | 0.24 | 1.05 | 22.47057 | 22.773115 | 22.493235 | 0 |
| 1731023820 | 22.466025 | -0.31 | -1.34 | 22.77265 | 22.748315 | 22.438165 | 0 |
| 1730937420 | 22.77162 | 0.07 | 0.32 | 22.694995 | 22.923125 | 22.676575 | 0 |
| 1730851020 | 22.698195 | 0.01 | 0.03 | 22.68131 | 22.73425 | 0.5774075 | 0 |
| 1730764620 | 22.69245 | -0.1 | -0.46 | 22.78838 | 22.81785 | 22.66855 | 0 |
| 1730678220 | 22.79684 | -0.03 | -0.15 | 22.83159 | 22.8841 | 22.74196 | 0 |
| 1730591820 | 22.83159 | 0 | 0.00 | 22.83159 | 22.83159 | 22.83159 | 0 |
