Invesco CurrencyShares® British Pound Sterling Trust (FXB)

FXB
🏛️ 미국 →
128.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 122.35 122.83 122.35 122.79 0.0M
2023-12-28 122.75 122.99 122.42 122.60 0.0M
2023-12-27 122.74 123.23 122.71 123.21 0.0M
2023-12-26 122.48 122.56 122.31 122.54 0.0M
2023-12-22 122.44 122.59 122.13 122.30 0.0M
2023-12-21 122.04 122.12 121.74 122.12 0.0M
2023-12-20 121.91 122.04 121.51 121.63 0.0M
2023-12-19 122.44 122.74 122.35 122.35 0.0M
2023-12-18 121.95 121.95 121.55 121.67 0.0M
2023-12-15 122.24 122.29 121.78 121.94 0.0M
2023-12-14 122.17 123.02 122.17 122.85 0.0M
2023-12-13 120.45 121.42 120.30 121.41 0.0M
2023-12-12 120.65 120.96 120.37 120.86 0.0M
2023-12-11 120.84 120.94 120.63 120.79 0.0M
2023-12-08 120.30 120.88 120.30 120.68 0.0M
2023-12-07 120.73 121.22 120.73 121.06 0.0M
2023-12-06 121.00 121.08 120.74 120.74 0.0M
2023-12-05 121.17 121.17 120.89 121.02 0.0M
2023-12-04 121.15 121.38 121.14 121.38 0.0M
2023-12-01 121.19 122.15 121.09 122.11 0.0M
2023-11-30 121.51 121.95 121.46 121.46 0.0M
2023-11-29 122.36 122.36 122.25 122.25 0.0M
2023-11-28 122.10 122.32 122.10 122.29 0.0M
2023-11-27 121.37 121.59 121.37 121.59 0.0M
2023-11-24 121.41 121.41 121.18 121.38 0.0M
2023-11-22 120.17 120.28 119.76 120.28 0.0M
2023-11-21 120.71 120.77 120.47 120.58 0.0M
2023-11-20 120.12 120.46 120.12 120.35 0.0M
2023-11-17 119.34 119.84 119.34 119.84 0.0M
2023-11-16 119.45 119.72 119.35 119.35 0.0M
2023-11-15 119.49 119.78 119.38 119.38 0.0M
2023-11-14 119.41 120.27 119.41 120.19 0.0M
2023-11-13 117.59 118.09 117.59 118.07 0.0M
2023-11-10 117.39 117.64 117.22 117.64 0.0M
2023-11-09 117.97 117.97 117.42 117.47 0.0M
2023-11-08 117.83 118.22 117.83 118.04 0.0M
2023-11-07 118.03 118.26 117.89 118.26 0.0M
2023-11-06 119.25 119.25 118.61 118.62 0.0M
2023-11-03 118.30 119.05 118.30 118.91 0.0M
2023-11-02 117.14 117.27 116.86 117.23 0.0M
2023-11-01 116.22 116.82 116.22 116.72 0.0M
2023-10-31 116.84 117.06 116.83 117.06 0.0M
2023-10-30 116.75 117.20 116.75 117.20 0.0M
2023-10-27 116.94 117.04 116.64 116.64 0.0M
2023-10-26 116.50 116.86 116.50 116.66 0.0M
2023-10-25 116.80 117.02 116.62 116.62 0.0M
2023-10-24 117.41 117.46 116.92 117.06 0.0M
2023-10-23 117.10 117.94 117.10 117.82 0.0M
2023-10-20 116.96 117.11 116.77 117.03 0.0M
2023-10-19 117.00 117.29 116.76 117.03 0.0M
2023-10-18 117.14 117.15 116.80 116.92 0.0M
2023-10-17 116.90 117.42 116.90 117.24 0.0M
2023-10-16 116.96 117.56 116.96 117.55 0.0M
2023-10-13 117.00 117.18 116.70 116.87 0.0M
2023-10-12 117.68 117.78 117.10 117.17 0.0M
2023-10-11 118.40 118.55 118.17 118.47 0.0M
2023-10-10 117.62 118.22 117.62 118.22 0.0M
2023-10-09 117.36 117.69 117.27 117.69 0.0M
2023-10-06 117.27 117.76 117.27 117.68 0.0M
2023-10-05 116.65 117.19 116.65 117.19 0.1M
2023-10-04 116.78 116.78 116.35 116.77 0.0M
2023-10-03 116.24 116.27 115.94 116.12 0.0M
2023-10-02 116.66 116.71 116.24 116.24 0.0M
2023-09-29 117.89 117.89 117.43 117.53 0.0M
2023-09-28 117.42 117.70 117.26 117.48 0.0M
2023-09-27 116.84 116.97 116.67 116.97 0.0M
2023-09-26 117.43 117.43 117.06 117.07 0.1M
2023-09-25 117.61 117.64 117.49 117.55 0.1M
2023-09-22 118.05 118.17 117.78 117.82 0.0M
2023-09-21 118.01 118.49 117.20 118.40 0.0M
2023-09-20 119.07 119.48 118.74 118.80 0.0M
2023-09-19 119.37 119.40 119.12 119.19 0.1M
2023-09-18 119.14 119.32 119.02 119.16 0.0M
2023-09-15 119.25 119.43 119.09 119.20 0.0M
2023-09-14 119.65 119.65 119.27 119.36 0.0M
2023-09-13 120.22 120.32 120.05 120.09 0.0M
2023-09-12 119.99 120.19 119.92 120.18 0.0M
2023-09-11 120.45 120.65 120.28 120.35 0.0M
2023-09-08 120.10 120.15 119.73 119.75 0.0M
2023-09-07 119.94 120.02 119.75 119.86 0.0M
2023-09-06 120.47 120.60 119.98 120.13 0.0M
2023-09-05 120.99 120.99 120.66 120.67 0.0M
2023-09-01 121.55 121.55 120.93 120.99 0.0M
2023-08-31 122.16 122.17 121.93 122.07 0.0M
2023-08-30 122.62 122.75 122.39 122.39 0.0M
2023-08-29 120.88 121.89 120.88 121.84 0.0M
2023-08-28 121.14 121.38 121.07 121.38 0.0M
2023-08-25 121.25 121.65 120.95 121.19 0.0M
2023-08-24 121.57 121.85 121.21 121.21 0.0M
2023-08-23 121.92 122.48 121.92 122.44 0.0M
2023-08-22 122.48 122.67 122.31 122.54 0.0M
2023-08-21 122.61 122.84 122.45 122.84 0.0M
2023-08-18 122.32 122.73 122.32 122.62 0.0M
2023-08-17 122.95 122.95 122.53 122.59 0.0M
2023-08-16 122.48 122.74 122.39 122.39 0.0M
2023-08-15 122.45 122.60 122.11 122.13 0.0M
2023-08-14 121.51 122.17 121.30 121.99 0.0M
2023-08-11 122.15 122.27 122.01 122.11 0.0M
2023-08-10 122.78 122.78 121.89 121.90 0.0M
2023-08-09 122.40 122.57 122.15 122.31 0.0M
2023-08-08 122.30 122.59 121.89 122.53 0.0M
2023-08-07 122.73 122.93 122.69 122.93 0.0M
2023-08-04 122.85 122.94 122.49 122.52 0.1M
2023-08-03 121.73 122.24 121.73 122.10 0.0M
2023-08-02 121.97 122.33 121.87 122.29 0.0M
2023-08-01 122.78 122.78 122.46 122.71 0.0M
2023-07-31 123.61 123.89 123.61 123.64 0.0M
2023-07-28 123.80 124.06 123.77 123.85 0.0M
2023-07-27 123.83 123.90 123.10 123.10 0.0M
2023-07-26 124.32 124.77 124.25 124.64 0.0M
2023-07-25 123.45 124.17 123.45 124.17 0.0M
2023-07-24 123.59 123.59 123.24 123.38 0.0M
2023-07-21 123.77 123.84 123.56 123.82 0.0M
2023-07-20 123.72 123.82 123.60 123.78 0.0M
2023-07-19 124.24 124.41 123.88 124.41 0.0M
2023-07-18 125.97 125.97 125.37 125.42 0.0M
2023-07-17 125.59 125.89 125.57 125.83 0.0M
2023-07-14 126.20 126.20 125.86 125.92 0.0M
2023-07-13 125.82 126.35 125.82 126.35 0.0M
2023-07-12 124.84 125.00 124.79 124.93 0.0M
2023-07-11 124.15 124.30 123.93 124.25 0.0M
2023-07-10 122.82 123.70 122.82 123.54 0.0M
2023-07-07 123.09 123.45 123.00 123.32 0.0M
2023-07-06 122.01 122.46 122.01 122.34 0.0M
2023-07-05 122.23 122.23 121.94 121.96 0.0M
2023-07-03 121.86 122.02 121.86 121.87 0.0M
2023-06-30 122.21 122.50 122.21 122.23 0.0M
2023-06-29 121.46 121.50 121.30 121.30 0.0M
2023-06-28 121.57 121.78 121.41 121.67 0.0M
2023-06-27 122.67 122.81 122.61 122.77 0.0M
2023-06-26 122.41 122.41 122.35 122.35 0.0M
2023-06-23 122.24 122.40 122.16 122.40 0.0M
2023-06-22 122.62 122.65 122.53 122.53 0.0M
2023-06-21 122.29 122.97 122.27 122.88 0.0M
2023-06-20 122.36 122.80 122.35 122.79 0.0M
2023-06-16 123.40 123.56 123.31 123.31 0.0M
2023-06-15 122.07 122.93 122.03 122.90 0.0M
2023-06-14 122.08 122.10 121.57 121.73 0.0M
2023-06-13 121.02 121.37 121.02 121.23 0.0M
2023-06-12 120.74 120.74 120.11 120.33 0.0M
2023-06-09 120.77 121.00 120.77 120.91 0.0M
2023-06-08 120.54 120.71 120.54 120.65 0.0M
2023-06-07 119.67 120.12 119.48 119.49 0.0M
2023-06-06 119.22 119.44 119.22 119.35 0.0M
2023-06-05 119.09 119.47 118.96 119.42 0.0M
2023-06-02 120.30 120.32 119.61 119.64 0.0M
2023-06-01 120.01 120.42 119.94 120.23 0.0M
2023-05-31 119.41 119.68 119.18 119.68 0.0M
2023-05-30 119.81 119.81 119.21 119.38 0.0M
2023-05-26 118.83 118.97 118.70 118.85 0.0M
2023-05-25 118.76 118.86 118.46 118.54 0.0M
2023-05-24 119.16 119.18 118.93 118.98 0.0M
2023-05-23 119.36 119.61 119.36 119.41 0.0M
2023-05-22 119.60 119.76 119.51 119.73 0.0M
2023-05-19 119.89 119.89 119.59 119.77 0.0M
2023-05-18 119.44 119.50 119.21 119.39 0.0M
2023-05-17 119.92 120.24 119.90 120.11 0.0M
2023-05-16 120.15 120.15 119.99 120.00 0.0M
2023-05-15 120.19 120.51 120.19 120.46 0.0M
2023-05-12 120.19 120.19 119.69 119.72 0.0M
2023-05-11 120.71 120.71 120.16 120.17 0.0M
2023-05-10 121.41 121.50 121.24 121.30 0.0M
2023-05-09 120.90 121.36 120.90 121.30 0.0M
2023-05-08 121.72 121.72 121.24 121.25 0.0M
2023-05-05 120.85 121.53 120.85 121.41 0.0M
2023-05-04 120.88 121.07 120.65 120.78 0.0M
2023-05-03 120.30 120.77 120.30 120.63 0.0M
2023-05-02 119.72 119.93 119.67 119.86 0.0M
2023-05-01 120.53 120.58 119.94 120.03 0.0M
2023-04-28 120.60 121.12 120.60 120.95 0.1M
2023-04-27 119.77 120.23 119.77 120.23 0.0M
2023-04-26 120.20 120.20 119.85 119.90 0.0M
2023-04-25 119.36 119.51 119.29 119.33 0.0M
2023-04-24 119.59 120.16 119.59 120.14 0.0M
2023-04-21 119.51 119.71 118.99 119.71 0.0M
2023-04-20 119.86 119.86 119.57 119.62 0.0M
2023-04-19 119.77 119.77 119.61 119.65 0.1M
2023-04-18 119.38 119.65 119.38 119.57 0.0M
2023-04-17 119.30 119.30 118.85 119.02 0.0M
2023-04-14 119.80 119.80 119.24 119.30 0.0M
2023-04-13 120.38 120.53 120.25 120.53 0.0M
2023-04-12 119.75 120.13 119.75 119.94 0.0M
2023-04-11 119.57 119.57 119.09 119.41 0.0M
2023-04-10 118.92 119.05 118.79 119.05 0.0M
2023-04-06 119.26 119.81 119.26 119.60 0.0M
2023-04-05 119.96 120.07 119.50 119.68 0.0M
2023-04-04 119.97 120.34 119.97 120.23 0.0M
2023-04-03 118.91 119.36 118.91 119.36 0.0M
2023-03-31 119.10 119.13 118.67 118.73 0.0M
2023-03-30 119.01 119.24 119.01 119.24 0.0M
2023-03-29 118.39 118.58 118.39 118.50 0.0M
2023-03-28 118.34 118.88 118.34 118.88 0.0M
2023-03-27 118.09 118.25 118.07 118.25 0.0M
2023-03-24 117.62 117.71 117.48 117.66 0.0M
2023-03-23 118.42 118.55 118.00 118.35 0.0M
2023-03-22 117.80 118.48 117.65 118.08 0.0M
2023-03-21 117.52 117.52 117.20 117.48 0.0M
2023-03-20 117.66 118.20 117.66 118.16 0.0M
2023-03-17 116.94 117.30 116.72 117.00 0.0M
2023-03-16 116.18 116.58 116.12 116.50 0.0M
2023-03-15 115.92 116.19 115.56 115.94 0.0M
2023-03-14 117.34 117.34 116.85 117.22 0.0M
2023-03-13 116.35 117.29 116.31 117.21 0.0M
2023-03-10 115.72 116.44 115.57 115.58 0.0M
2023-03-09 114.65 114.72 114.44 114.69 0.0M
2023-03-08 113.50 113.93 113.50 113.86 0.0M
2023-03-07 114.49 114.49 113.63 113.63 0.0M
2023-03-06 115.49 115.79 115.39 115.39 0.0M
2023-03-03 115.26 115.77 115.10 115.77 0.0M
2023-03-02 114.72 114.91 114.62 114.85 0.0M
2023-03-01 115.63 115.68 115.00 115.49 0.0M
2023-02-28 116.49 116.75 115.75 115.76 0.0M
2023-02-27 115.82 116.08 115.63 116.02 0.0M
2023-02-24 114.74 115.11 114.72 114.89 0.0M
2023-02-23 115.86 115.86 115.44 115.67 0.0M
2023-02-22 116.48 116.48 115.79 115.85 0.0M
2023-02-21 116.20 116.80 116.20 116.43 0.0M
2023-02-17 115.90 115.90 115.79 115.87 0.0M
2023-02-16 115.02 115.64 115.02 115.35 0.1M
2023-02-15 115.46 115.80 115.20 115.80 0.0M
2023-02-14 116.57 117.13 116.57 117.06 0.0M
2023-02-13 116.15 116.68 116.15 116.67 0.0M
2023-02-10 116.38 116.51 115.80 115.86 0.0M
2023-02-09 117.23 117.23 116.38 116.40 0.0M
2023-02-08 116.07 116.23 115.95 115.98 0.0M
2023-02-07 115.13 115.90 115.08 115.75 0.0M
2023-02-06 115.90 115.95 115.38 115.49 0.1M
2023-02-03 116.47 116.72 115.80 115.84 0.1M
2023-02-02 118.33 118.33 117.52 117.63 0.0M
2023-02-01 118.40 119.08 118.03 118.85 0.0M
2023-01-31 118.49 118.72 118.30 118.52 0.0M
2023-01-30 118.95 119.20 118.75 118.92 0.0M
2023-01-27 119.12 119.34 118.81 119.28 0.0M
2023-01-26 119.21 119.40 118.77 119.40 0.0M
2023-01-25 118.42 119.30 118.35 119.28 0.1M
2023-01-24 118.32 118.69 117.95 118.67 0.0M
2023-01-23 118.75 119.12 118.74 119.05 0.0M
2023-01-20 118.72 119.26 118.72 119.25 0.0M
2023-01-19 118.71 119.20 118.70 119.18 0.0M
2023-01-18 119.42 119.42 118.59 118.68 0.0M
2023-01-17 118.09 118.18 117.77 118.09 0.0M
2023-01-13 117.00 117.64 117.00 117.64 0.0M
2023-01-12 117.17 117.49 116.44 117.39 0.0M
2023-01-11 116.52 116.75 116.42 116.75 0.0M
2023-01-10 116.90 116.94 116.73 116.82 0.0M
2023-01-09 117.03 117.35 117.00 117.09 0.0M
2023-01-06 114.33 116.28 114.33 116.28 0.0M
2023-01-05 114.45 114.65 114.25 114.46 0.0M
2023-01-04 115.92 116.01 115.42 115.80 0.0M
2023-01-03 115.32 115.60 114.89 115.14 0.0M