기록 데이터
1.80154
+0.18% +32.5 pips
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 00:00 | 1.79829 | 1.80411 | 1.79133 | 1.80154 | +32.5 | +0.18% |
| Jan 30, 2025 00:00 | 1.7933 | 1.81263 | 1.79025 | 1.79912 | +58.2 | +0.32% |
| Jan 29, 2025 00:00 | 1.79173 | 1.79772 | 1.78925 | 1.7929 | +11.7 | +0.07% |
| Jan 28, 2025 00:00 | 1.79356 | 1.79425 | 1.78699 | 1.79173 | -18.3 | -0.10% |
| Jan 27, 2025 00:00 | 1.78996 | 1.79907 | 1.78874 | 1.79354 | +35.8 | +0.20% |
| Jan 26, 2025 00:00 | 1.78991 | 1.79261 | 1.78979 | 1.79215 | +22.4 | +0.12% |
| Jan 24, 2025 00:00 | 1.77611 | 1.79156 | 1.77532 | 1.79141 | +153.0 | +0.85% |
| Jan 23, 2025 00:00 | 1.76883 | 1.77698 | 1.76861 | 1.7761 | +72.7 | +0.41% |
| Jan 22, 2025 00:00 | 1.76778 | 1.77485 | 1.76437 | 1.77244 | +46.6 | +0.26% |
| Jan 21, 2025 00:00 | 1.76363 | 1.77996 | 1.76318 | 1.76936 | +57.3 | +0.32% |
| Jan 20, 2025 00:00 | 1.7598 | 1.76557 | 1.75688 | 1.76374 | +39.4 | +0.22% |
| Jan 19, 2025 00:00 | 1.76026 | 1.762312798678266 | 1.75193 | 1.76171 | +14.5 | +0.08% |
| Jan 17, 2025 00:00 | 1.76103 | 1.7636 | 1.68583 | 1.7102 | -508.3 | -2.97% |
| Jan 16, 2025 00:00 | 1.75326 | 1.7622 | 1.75158 | 1.76111 | +78.5 | +0.45% |
| Jan 15, 2025 00:00 | 1.75242 | 1.76075 | 1.74653 | 1.75346 | +10.4 | +0.06% |
| Jan 14, 2025 00:00 | 1.75697 | 1.75856 | 1.74663 | 1.75244 | -45.3 | -0.26% |
| Jan 13, 2025 00:00 | 1.75908 | 1.7604 | 1.74576 | 1.75697 | -21.1 | -0.12% |
| Jan 12, 2025 00:00 | 1.75863 | 1.76034 | 1.75849 | 1.75921 | +5.8 | +0.03% |
| Jan 10, 2025 00:00 | 1.77114 | 1.77531 | 1.75969 | 1.76161 | -95.3 | -0.54% |
| Jan 09, 2025 00:00 | 1.77657 | 1.77698 | 1.76256 | 1.77111 | -54.6 | -0.31% |
| Jan 08, 2025 00:00 | 1.79211 | 1.79241 | 1.77431 | 1.77659 | -155.2 | -0.87% |
| Jan 07, 2025 00:00 | 1.79391 | 1.79903 | 1.79 | 1.7921 | -18.1 | -0.10% |
| Jan 06, 2025 00:00 | 1.79384 | 1.80002 | 1.78694 | 1.79402 | +1.8 | +0.01% |
| Jan 05, 2025 00:00 | 1.79325 | 1.79512 | 1.79232 | 1.79385 | +6.0 | +0.03% |
| Jan 03, 2025 00:00 | 1.78312 | 1.79652 | 1.78193 | 1.79526 | +121.4 | +0.68% |
| Jan 02, 2025 00:00 | 1.79949 | 1.80392 | 1.78034 | 1.78315 | -163.4 | -0.92% |
| Jan 01, 2025 00:00 | 1.799 | 1.79976 | 1.79785 | 1.79952 | +5.2 | +0.03% |
| Dec 31, 2024 00:00 | 1.80059 | 1.80583 | 1.79841 | 1.79938 | -12.1 | -0.07% |
| Dec 30, 2024 00:00 | 1.81129 | 1.81266 | 1.79849 | 1.80058 | -107.1 | -0.59% |
| Dec 29, 2024 00:00 | 1.8116 | 1.81359 | 1.81031 | 1.81131 | -2.9 | -0.02% |
| Dec 27, 2024 00:00 | 1.80521 | 1.81496 | 1.80042 | 1.81323 | +80.2 | +0.44% |
| Dec 26, 2024 00:00 | 1.80025 | 1.80599 | 1.79982 | 1.80513 | +48.8 | +0.27% |
| Dec 25, 2024 00:00 | 1.8045 | 1.832628287658635 | 1.79516 | 1.80024 | -42.6 | -0.24% |
| Dec 24, 2024 00:00 | 1.79936 | 1.81056 | 1.79816 | 1.79945 | +0.9 | +0.01% |
| Dec 23, 2024 00:00 | 1.80488 | 1.80883 | 1.7988 | 1.8012 | -36.8 | -0.20% |
| Dec 22, 2024 00:00 | 1.80493 | 1.80561 | 1.80349 | 1.80494 | +0.1 | +0.00% |
| Dec 20, 2024 00:00 | 1.79983 | 1.80994 | 1.79652 | 1.80676 | +69.3 | +0.38% |
| Dec 19, 2024 00:00 | 1.81724 | 1.82325 | 1.7978 | 1.79986 | -173.8 | -0.97% |
| Dec 18, 2024 00:00 | 1.81876 | 1.82215 | 1.81326 | 1.81719 | -15.7 | -0.09% |
| Dec 17, 2024 00:00 | 1.8063 | 1.82146 | 1.80623 | 1.81871 | +124.1 | +0.68% |
| Dec 16, 2024 00:00 | 1.79623 | 1.80772 | 1.79563 | 1.80635 | +101.2 | +0.56% |
| Dec 15, 2024 00:00 | 1.79401 | 1.79633 | 1.79377 | 1.79618 | +21.7 | +0.12% |
| Dec 13, 2024 00:00 | 1.80202 | 1.80342 | 1.79464 | 1.79661 | -54.1 | -0.30% |
| Dec 12, 2024 00:00 | 1.802 | 1.80421 | 1.79877 | 1.80203 | +0.3 | +0.00% |
| Dec 11, 2024 00:00 | 1.80454 | 1.806 | 1.8035 | 1.8059 | +13.6 | +0.08% |
| Dec 10, 2024 00:00 | 1.80695 | 1.81149 | 1.80419 | 1.81139 | +44.4 | +0.25% |
| Dec 09, 2024 00:00 | 1.80354 | 1.80754 | 1.80027 | 1.80697 | +34.3 | +0.19% |
| Dec 08, 2024 00:00 | 1.80118 | 1.80543 | 1.80118 | 1.80356 | +23.8 | +0.13% |
| Dec 05, 2024 00:00 | 1.7871 | 1.79193 | 1.78624 | 1.78878 | +16.8 | +0.09% |
| Dec 04, 2024 00:00 | 1.78258 | 1.78985 | 1.77819 | 1.78711 | +45.3 | +0.25% |
| Dec 03, 2024 00:00 | 1.77848 | 1.78441 | 1.77482 | 1.78261 | +41.3 | +0.23% |
| Dec 02, 2024 00:00 | 1.77989 | 1.78436 | 1.7756 | 1.77799 | -19.0 | -0.11% |
| Dec 01, 2024 00:00 | 1.7793 | 1.78168 | 1.7793 | 1.77985 | +5.5 | +0.03% |
| Nov 28, 2024 00:00 | 1.77793 | 1.77838 | 1.77166 | 1.77835 | +4.2 | +0.02% |
| Nov 27, 2024 00:00 | 1.76687 | 1.78064 | 1.76633 | 1.77796 | +110.9 | +0.62% |
| Nov 26, 2024 00:00 | 1.76448 | 1.76731 | 1.76358 | 1.76689 | +24.1 | +0.14% |
| Nov 25, 2024 00:00 | 1.75595 | 1.7695 | 1.75335 | 1.76675 | +108.0 | +0.61% |
| Nov 24, 2024 00:00 | 1.75553 | 1.75602 | 1.75239 | 1.75455 | -9.8 | -0.06% |
| Nov 21, 2024 00:00 | 1.76762 | 1.76821 | 1.75629 | 1.75982 | -78.0 | -0.44% |
| Nov 20, 2024 00:00 | 1.77148 | 1.77435 | 1.7666 | 1.76765 | -38.3 | -0.22% |
| Nov 19, 2024 00:00 | 1.77775 | 1.77792 | 1.76786 | 1.77152 | -62.3 | -0.35% |
| Nov 18, 2024 00:00 | 1.77747 | 1.78086 | 1.77448 | 1.77775 | +2.8 | +0.02% |
| Nov 17, 2024 00:00 | 1.77673 | 1.77792 | 1.7757 | 1.77751 | +7.8 | +0.04% |
| Nov 14, 2024 00:00 | 1.77787 | 1.78276 | 1.76998 | 1.7811 | +32.3 | +0.18% |
| Nov 13, 2024 00:00 | 1.77616 | 1.78043 | 1.77563 | 1.77789 | +17.3 | +0.10% |
| Nov 12, 2024 00:00 | 1.79197 | 1.79212 | 1.77481 | 1.77612 | -158.5 | -0.89% |
| Nov 11, 2024 00:00 | 1.79485 | 1.79597 | 1.79019 | 1.79192 | -29.3 | -0.16% |
| Nov 10, 2024 00:00 | 1.79488 | 1.79659 | 1.77817 | 1.79658 | +17.0 | +0.09% |
| Nov 08, 2024 00:00 | 1.80046 | 1.80227 | 1.75355 | 1.7971 | -33.6 | -0.19% |
| Nov 07, 2024 00:00 | 1.79586 | 1.80286 | 1.7907 | 1.80043 | +45.7 | +0.25% |
| Nov 06, 2024 00:00 | 1.79892 | 1.801405040208066 | 1.78199 | 1.79672 | -22.0 | -0.12% |
| Nov 05, 2024 00:00 | 1.80049 | 1.80501 | 1.76781 | 1.80368 | +31.9 | +0.18% |
| Nov 04, 2024 00:00 | 1.80395 | 1.80675 | 1.7853 | 1.8003 | -36.5 | -0.20% |
| Nov 03, 2024 00:00 | 1.80494 | 1.806194711366509 | 1.80235 | 1.80305 | -18.9 | -0.10% |
| Nov 01, 2024 00:00 | 1.79719 | 1.8116 | 1.74167 | 1.8026 | +54.1 | +0.30% |
| Oct 31, 2024 00:00 | 1.80223 | 1.80927 | 1.7878 | 1.79693 | -53.0 | -0.29% |
| Oct 30, 2024 00:00 | 1.81079 | 1.81509 | 1.7976 | 1.80224 | -85.5 | -0.47% |
| Oct 29, 2024 00:00 | 1.80203 | 1.8112 | 1.8001 | 1.81018 | +81.5 | +0.45% |
| Oct 28, 2024 00:00 | 1.80059 | 1.80666 | 1.79475 | 1.80182 | +12.3 | +0.07% |
| Oct 27, 2024 00:00 | 1.800808393842754 | 1.80141 | 1.79811 | 1.8005 | -3.1 | -0.02% |
| Oct 25, 2024 00:00 | 1.79703 | 1.80197 | 1.75016 | 1.8006 | +35.7 | +0.20% |
| Oct 24, 2024 00:00 | 1.787 | 1.798915130568357 | 1.78545 | 1.79697 | +99.7 | +0.55% |
| Oct 23, 2024 00:00 | 1.79335 | 1.79571 | 1.78475 | 1.78706 | -62.9 | -0.35% |
| Oct 22, 2024 00:00 | 1.7962 | 1.79957 | 1.78837 | 1.79354 | -26.6 | -0.15% |
| Oct 21, 2024 00:00 | 1.80113 | 1.80209 | 1.79429 | 1.79596 | -51.7 | -0.29% |
| Oct 20, 2024 00:00 | 1.79941 | 1.80211 | 1.79882 | 1.80111 | +17.0 | +0.09% |
| Oct 18, 2024 00:00 | 1.79531 | 1.80269 | 1.7946 | 1.79828 | +29.7 | +0.17% |
| Oct 17, 2024 00:00 | 1.78659 | 1.79575 | 1.7855 | 1.79549 | +89.0 | +0.50% |
| Oct 16, 2024 00:00 | 1.80097 | 1.80173 | 1.77886 | 1.78695 | -140.2 | -0.78% |
| Oct 15, 2024 00:00 | 1.80355 | 1.81054 | 1.79914 | 1.80039 | -31.6 | -0.18% |
| Oct 14, 2024 00:00 | 1.79766 | 1.8036 | 1.79172 | 1.80354 | +58.8 | +0.33% |
| Oct 13, 2024 00:00 | 1.79849 | 1.79878 | 1.79811 | 1.79838 | -1.1 | -0.01% |
| Oct 11, 2024 00:00 | 1.79533 | 1.80139 | 1.7937 | 1.79576 | +4.3 | +0.02% |
| Oct 10, 2024 00:00 | 1.79119 | 1.79867 | 1.79051 | 1.79541 | +42.2 | +0.24% |
| Oct 09, 2024 00:00 | 1.7886 | 1.79284 | 1.78434 | 1.79118 | +25.8 | +0.14% |
| Oct 08, 2024 00:00 | 1.78256 | 1.7905 | 1.7817 | 1.78777 | +52.1 | +0.29% |
| Oct 07, 2024 00:00 | 1.7822 | 1.7832 | 1.76514 | 1.7821 | -1.0 | -0.01% |
| Oct 06, 2024 00:00 | 1.77678 | 1.78226 | 1.77418 | 1.7822 | +54.2 | +0.30% |
| Oct 04, 2024 00:00 | 1.77845 | 1.78599 | 1.70515 | 1.70672 | -717.3 | -4.20% |
| Oct 03, 2024 00:00 | 1.79128 | 1.79174 | 1.77192 | 1.77868 | -126.0 | -0.71% |
분석 GBPCAD
GBPCAD 통화 - 실시간 GBPCAD 통화 차트 및 실적.
변동성GBPCAD - GBPCAD 실시간 통화 변동성 분석입니다.
GBPCAD 상관 관계 - GBPCAD 실시간 통화 상관 관계 분석
GBPCAD 인디케이터 - GBPCAD 실시간 표시기.
GBPCAD 패턴 - GBPCAD 실시간 가격 패턴.
