기록 데이터
1.70391
+0.12% +20.5 pips
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 1.70186 | 1.70812 | 1.69636 | 1.70391 | +20.5 | +0.12% |
| Dec 19, 2024 00:00 | 1.71313 | 1.72149 | 1.69949 | 1.70185 | -112.8 | -0.66% |
| Dec 18, 2024 00:00 | 1.7156 | 1.72081 | 1.7111 | 1.71308 | -25.2 | -0.15% |
| Dec 17, 2024 00:00 | 1.71207 | 1.7166 | 1.71093 | 1.7155 | +34.3 | +0.20% |
| Dec 16, 2024 00:00 | 1.70213 | 1.71408 | 1.70185 | 1.71213 | +100.0 | +0.58% |
| Dec 15, 2024 00:00 | 1.70054 | 1.70258 | 1.69958 | 1.7021 | +15.6 | +0.09% |
| Dec 13, 2024 00:00 | 1.70722 | 1.70806 | 1.70126 | 1.70262 | -46.0 | -0.27% |
| Dec 12, 2024 00:00 | 1.70942 | 1.71165 | 1.70422 | 1.70723 | -21.9 | -0.13% |
| Dec 11, 2024 00:00 | 1.71389 | 1.71456 | 1.71234 | 1.71444 | +5.5 | +0.03% |
| Dec 10, 2024 00:00 | 1.70864 | 1.71421 | 1.70662 | 1.71408 | +54.4 | +0.32% |
| Dec 09, 2024 00:00 | 1.70971 | 1.7123 | 1.70658 | 1.70864 | -10.7 | -0.06% |
| Dec 08, 2024 00:00 | 1.70908 | 1.71027 | 1.70764 | 1.70973 | +6.5 | +0.04% |
| Dec 05, 2024 00:00 | 1.70645 | 1.70912 | 1.70528 | 1.7078 | +13.5 | +0.08% |
| Dec 04, 2024 00:00 | 1.70448 | 1.70831 | 1.7011 | 1.7065 | +20.2 | +0.12% |
| Dec 03, 2024 00:00 | 1.70534 | 1.70628 | 1.70091 | 1.70438 | -9.6 | -0.06% |
| Dec 02, 2024 00:00 | 1.7035 | 1.71086 | 1.70028 | 1.70247 | -10.3 | -0.06% |
| Dec 01, 2024 00:00 | 1.7026 | 1.70482 | 1.69943 | 1.70345 | +8.5 | +0.05% |
| Nov 28, 2024 00:00 | 1.69981 | 1.70381 | 1.69922 | 1.70307 | +32.6 | +0.19% |
| Nov 27, 2024 00:00 | 1.6921 | 1.70043 | 1.6914 | 1.69979 | +76.9 | +0.45% |
| Nov 26, 2024 00:00 | 1.69034 | 1.69328 | 1.68955 | 1.69217 | +18.3 | +0.11% |
| Nov 25, 2024 00:00 | 1.69304 | 1.69532 | 1.6897 | 1.69074 | -23.0 | -0.14% |
| Nov 24, 2024 00:00 | 1.69104 | 1.69178 | 1.68773 | 1.69141 | +3.7 | +0.02% |
| Nov 21, 2024 00:00 | 1.69919 | 1.69936 | 1.69134 | 1.69457 | -46.2 | -0.27% |
| Nov 20, 2024 00:00 | 1.69691 | 1.70247 | 1.69618 | 1.69919 | +22.8 | +0.13% |
| Nov 19, 2024 00:00 | 1.69684 | 1.69823 | 1.69097 | 1.69692 | +0.8 | +0.00% |
| Nov 18, 2024 00:00 | 1.69383 | 1.69858 | 1.69272 | 1.69685 | +30.2 | +0.18% |
| Nov 17, 2024 00:00 | 1.69313 | 1.6946 | 1.69105 | 1.69387 | +7.4 | +0.04% |
| Nov 14, 2024 00:00 | 1.70597 | 1.70831 | 1.70176 | 1.70519 | -7.8 | -0.05% |
| Nov 13, 2024 00:00 | 1.70529 | 1.70787 | 1.70076 | 1.70596 | +6.7 | +0.04% |
| Nov 12, 2024 00:00 | 1.71594 | 1.71706 | 1.70347 | 1.70526 | -106.8 | -0.63% |
| Nov 11, 2024 00:00 | 1.71538 | 1.71787 | 1.71422 | 1.7159 | +5.2 | +0.03% |
| Nov 10, 2024 00:00 | 1.69561 | 1.71495 | 1.69516 | 1.71473 | +191.2 | +1.12% |
| Nov 08, 2024 00:00 | 1.71449 | 1.7158 | 1.7014 | 1.7119 | -25.9 | -0.15% |
| Nov 07, 2024 00:00 | 1.71856 | 1.71969 | 1.70891 | 1.71445 | -41.1 | -0.24% |
| Nov 06, 2024 00:00 | 1.71369 | 1.72205 | 1.70986 | 1.71742 | +37.3 | +0.22% |
| Nov 05, 2024 00:00 | 1.70945 | 1.7143 | 1.70615 | 1.71268 | +32.3 | +0.19% |
| Nov 04, 2024 00:00 | 1.71144 | 1.71271 | 1.7025 | 1.70944 | -20.0 | -0.12% |
| Nov 03, 2024 00:00 | 1.71256 | 1.71371 | 1.70674 | 1.71221 | -3.5 | -0.02% |
| Nov 01, 2024 00:00 | 1.70191 | 1.7174 | 1.7004 | 1.71288 | +109.7 | +0.64% |
| Oct 31, 2024 00:00 | 1.71317 | 1.71772 | 1.69597 | 1.70172 | -114.5 | -0.67% |
| Oct 30, 2024 00:00 | 1.72236 | 1.72424 | 1.7066 | 1.71308 | -92.8 | -0.54% |
| Oct 29, 2024 00:00 | 1.71589 | 1.72373 | 1.7147 | 1.72206 | +61.7 | +0.36% |
| Oct 28, 2024 00:00 | 1.71445 | 1.71799 | 1.70786 | 1.71558 | +11.3 | +0.07% |
| Oct 27, 2024 00:00 | 1.70177 | 1.71488 | 1.70162 | 1.71465 | +128.8 | +0.75% |
| Oct 25, 2024 00:00 | 1.71052 | 1.71571 | 1.70753 | 1.7114 | +8.8 | +0.05% |
| Oct 24, 2024 00:00 | 1.70817 | 1.71394 | 1.70369 | 1.71054 | +23.7 | +0.14% |
| Oct 23, 2024 00:00 | 1.70853 | 1.71446 | 1.70203 | 1.70859 | +0.6 | +0.00% |
| Oct 22, 2024 00:00 | 1.70936 | 1.71178 | 1.70092 | 1.70867 | -6.9 | -0.04% |
| Oct 21, 2024 00:00 | 1.70969 | 1.71145 | 1.70557 | 1.70924 | -4.5 | -0.03% |
| Oct 20, 2024 00:00 | 1.70726 | 1.71068 | 1.70671 | 1.70969 | +24.3 | +0.14% |
| Oct 18, 2024 00:00 | 1.71042 | 1.71528 | 1.7061 | 1.70944 | -9.8 | -0.06% |
| Oct 17, 2024 00:00 | 1.70558 | 1.71079 | 1.7023 | 1.71045 | +48.7 | +0.28% |
| Oct 16, 2024 00:00 | 1.71111 | 1.71156 | 1.6983 | 1.70603 | -50.8 | -0.30% |
| Oct 15, 2024 00:00 | 1.70909 | 1.71396 | 1.70782 | 1.71124 | +21.5 | +0.13% |
| Oct 14, 2024 00:00 | 1.70397 | 1.70917 | 1.7019 | 1.70909 | +51.2 | +0.30% |
| Oct 13, 2024 00:00 | 1.70519 | 1.70613 | 1.70509 | 1.70578 | +5.9 | +0.03% |
| Oct 11, 2024 00:00 | 1.70552 | 1.70735 | 1.7019 | 1.70467 | -8.5 | -0.05% |
| Oct 10, 2024 00:00 | 1.70808 | 1.71245 | 1.70253 | 1.70566 | -24.2 | -0.14% |
| Oct 09, 2024 00:00 | 1.70755 | 1.70957 | 1.70299 | 1.70813 | +5.8 | +0.03% |
| Oct 08, 2024 00:00 | 1.70626 | 1.70908 | 1.702 | 1.70776 | +15.0 | +0.09% |
| Oct 07, 2024 00:00 | 1.71174 | 1.71273 | 1.69935 | 1.706 | -57.4 | -0.34% |
| Oct 06, 2024 00:00 | 1.70096 | 1.71244 | 1.69668 | 1.71211 | +111.5 | +0.65% |
| Oct 04, 2024 00:00 | 1.70233 | 1.71328 | 1.7005 | 1.7108 | +84.7 | +0.50% |
| Oct 03, 2024 00:00 | 1.71357 | 1.71638 | 1.69652 | 1.70225 | -113.2 | -0.67% |
| Oct 02, 2024 00:00 | 1.70996 | 1.71502 | 1.70843 | 1.71357 | +36.1 | +0.21% |
| Oct 01, 2024 00:00 | 1.71904 | 1.72127 | 1.70703 | 1.70996 | -90.8 | -0.53% |
| Sep 30, 2024 00:00 | 1.71345 | 1.7203 | 1.71249 | 1.71903 | +55.8 | +0.32% |
| Sep 29, 2024 00:00 | 1.71271 | 1.71395 | 1.70395 | 1.71349 | +7.8 | +0.05% |
| Sep 27, 2024 00:00 | 1.72157 | 1.72175 | 1.7109 | 1.7123 | -92.7 | -0.54% |
| Sep 26, 2024 00:00 | 1.71718 | 1.72329 | 1.714 | 1.72153 | +43.5 | +0.25% |
| Sep 25, 2024 00:00 | 1.7217 | 1.72263 | 1.70978 | 1.71719 | -45.1 | -0.26% |
| Sep 24, 2024 00:00 | 1.72314 | 1.72472 | 1.71869 | 1.72173 | -14.1 | -0.08% |
| Sep 23, 2024 00:00 | 1.71834 | 1.7234 | 1.71329 | 1.72311 | +47.7 | +0.28% |
| Sep 22, 2024 00:00 | 1.71817 | 1.7196 | 1.71615 | 1.71831 | +1.4 | +0.01% |
| Sep 20, 2024 00:00 | 1.71642 | 1.72035 | 1.7131 | 1.7184 | +19.8 | +0.12% |
| Sep 19, 2024 00:00 | 1.71098 | 1.71868 | 1.7091 | 1.71625 | +52.7 | +0.31% |
| Sep 18, 2024 00:00 | 1.7062 | 1.71383 | 1.69773 | 1.71084 | +46.4 | +0.27% |
| Sep 17, 2024 00:00 | 1.71151 | 1.7116 | 1.70455 | 1.70624 | -52.7 | -0.31% |
| Sep 16, 2024 00:00 | 1.70426 | 1.71214 | 1.70391 | 1.71152 | +72.6 | +0.42% |
| Sep 15, 2024 00:00 | 1.7019 | 1.70434 | 1.70099 | 1.70426 | +23.6 | +0.14% |
| Sep 13, 2024 00:00 | 1.70801 | 1.70845 | 1.70183 | 1.70279 | -52.2 | -0.31% |
| Sep 12, 2024 00:00 | 1.70088 | 1.7094 | 1.6992 | 1.70789 | +70.1 | +0.41% |
| Sep 11, 2024 00:00 | 1.7057 | 1.7073 | 1.69429 | 1.70081 | -48.9 | -0.29% |
| Sep 10, 2024 00:00 | 1.70682 | 1.71095 | 1.69995 | 1.70587 | -9.5 | -0.06% |
| Sep 09, 2024 00:00 | 1.71134 | 1.71243 | 1.70441 | 1.70678 | -45.6 | -0.27% |
| Sep 08, 2024 00:00 | 1.70794 | 1.71193 | 1.70702 | 1.71141 | +34.7 | +0.20% |
| Sep 06, 2024 00:00 | 1.71242 | 1.7152 | 1.70683 | 1.7091 | -33.2 | -0.19% |
| Sep 05, 2024 00:00 | 1.71305 | 1.71441 | 1.70656 | 1.71248 | -5.7 | -0.03% |
| Sep 04, 2024 00:00 | 1.71336 | 1.7165 | 1.70743 | 1.71297 | -3.9 | -0.02% |
| Sep 03, 2024 00:00 | 1.71746 | 1.71983 | 1.70634 | 1.71361 | -38.5 | -0.22% |
| Sep 02, 2024 00:00 | 1.71477 | 1.71929 | 1.71361 | 1.71746 | +26.9 | +0.16% |
| Aug 30, 2024 00:00 | 1.71489 | 1.71835 | 1.711 | 1.71454 | -3.5 | -0.02% |
| Aug 29, 2024 00:00 | 1.71959 | 1.72064 | 1.70837 | 1.71479 | -48.0 | -0.28% |
| Aug 28, 2024 00:00 | 1.72493 | 1.72659 | 1.7127 | 1.71961 | -53.2 | -0.31% |
| Aug 27, 2024 00:00 | 1.71974 | 1.72662 | 1.7183 | 1.72494 | +52.0 | +0.30% |
| Aug 26, 2024 00:00 | 1.71886 | 1.7205 | 1.71265 | 1.71975 | +8.9 | +0.05% |
| Aug 23, 2024 00:00 | 1.71588 | 1.72354 | 1.7122 | 1.7185 | +26.2 | +0.15% |
| Aug 22, 2024 00:00 | 1.70885 | 1.71695 | 1.7074 | 1.71582 | +69.7 | +0.41% |
| Aug 21, 2024 00:00 | 1.69987 | 1.71046 | 1.6991 | 1.7089 | +90.3 | +0.53% |
| Aug 20, 2024 00:00 | 1.69881 | 1.70318 | 1.69394 | 1.70029 | +14.8 | +0.09% |
분석 GBPSGD
GBPSGD 통화 - 실시간 GBPSGD 통화 차트 및 실적.
변동성GBPSGD - GBPSGD 실시간 통화 변동성 분석입니다.
GBPSGD 상관 관계 - GBPSGD 실시간 통화 상관 관계 분석
GBPSGD 인디케이터 - GBPSGD 실시간 표시기.
GBPSGD 패턴 - GBPSGD 실시간 가격 패턴.
