기록 데이터
1.68781
-0.09% -15.5 pips
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 1.68936 | 1.69351 | 1.6878 | 1.68781 | -15.5 | -0.09% |
| Feb 20, 2025 00:00 | 1.6897 | 1.68994 | 1.68563 | 1.68937 | -3.3 | -0.02% |
| Feb 19, 2025 00:00 | 1.69415 | 1.69496 | 1.68713 | 1.68968 | -44.7 | -0.26% |
| Feb 18, 2025 00:00 | 1.69111 | 1.69539 | 1.68977 | 1.69417 | +30.6 | +0.18% |
| Feb 17, 2025 00:00 | 1.68449 | 1.69466 | 1.68449 | 1.69257 | +80.8 | +0.48% |
| Feb 16, 2025 00:00 | 1.68446 | 1.68647 | 1.68446 | 1.68566 | +12.0 | +0.07% |
| Feb 14, 2025 00:00 | 1.6881 | 1.69035 | 1.68593 | 1.68615 | -19.5 | -0.12% |
| Feb 13, 2025 00:00 | 1.68211 | 1.68846 | 1.6814 | 1.68831 | +62.0 | +0.37% |
| Feb 12, 2025 00:00 | 1.68446 | 1.68661 | 1.67569 | 1.68424 | -2.2 | -0.01% |
| Feb 11, 2025 00:00 | 1.67513 | 1.68447 | 1.67205 | 1.68445 | +93.2 | +0.55% |
| Feb 10, 2025 00:00 | 1.67578 | 1.68182 | 1.67357 | 1.67596 | +1.8 | +0.01% |
| Feb 09, 2025 00:00 | 1.67578 | 1.68182 | 1.67357 | 1.68132 | +55.4 | +0.33% |
| Feb 07, 2025 00:00 | 1.6779 | 1.68316 | 1.6771 | 1.6799 | +20.0 | +0.12% |
| Feb 06, 2025 00:00 | 1.68544 | 1.68767 | 1.67288 | 1.67869 | -67.5 | -0.40% |
| Feb 05, 2025 00:00 | 1.6862 | 1.6921 | 1.68423 | 1.6861 | -1.0 | -0.01% |
| Feb 04, 2025 00:00 | 1.69117 | 1.69241 | 1.68212 | 1.68754 | -36.3 | -0.22% |
| Feb 03, 2025 00:00 | 1.68128 | 1.69306 | 1.67558 | 1.69094 | +96.6 | +0.57% |
| Feb 02, 2025 00:00 | 1.67864 | 1.68529 | 1.67864 | 1.68135 | +27.1 | +0.16% |
| Jan 31, 2025 00:00 | 1.67804 | 1.68745 | 1.67699 | 1.68251 | +44.7 | +0.27% |
| Jan 30, 2025 00:00 | 1.68035 | 1.68231 | 1.67695 | 1.67951 | -8.4 | -0.05% |
| Jan 29, 2025 00:00 | 1.68113 | 1.68231 | 1.67611 | 1.68031 | -8.2 | -0.05% |
| Jan 28, 2025 00:00 | 1.68013 | 1.68424 | 1.6781 | 1.68108 | +9.5 | +0.06% |
| Jan 27, 2025 00:00 | 1.67787 | 1.68152 | 1.67619 | 1.68001 | +21.4 | +0.13% |
| Jan 26, 2025 00:00 | 1.67788 | 1.68042 | 1.67681 | 1.6798 | +19.2 | +0.11% |
| Jan 24, 2025 00:00 | 1.67544 | 1.68127 | 1.6686 | 1.68052 | +50.8 | +0.30% |
| Jan 23, 2025 00:00 | 1.66724 | 1.6755 | 1.66715 | 1.67543 | +81.9 | +0.49% |
| Jan 22, 2025 00:00 | 1.66858 | 1.67357 | 1.66715 | 1.66873 | +1.5 | +0.01% |
| Jan 21, 2025 00:00 | 1.67099 | 1.67214 | 1.66371 | 1.67131 | +3.2 | +0.02% |
| Jan 20, 2025 00:00 | 1.66342 | 1.67262 | 1.66062 | 1.67096 | +75.4 | +0.45% |
| Jan 19, 2025 00:00 | 1.6645 | 1.66608 | 1.6577 | 1.6645 | +0.0 | +0.00% |
| Jan 17, 2025 00:00 | 1.67216 | 1.6724 | 1.66069 | 1.6649 | -72.6 | -0.44% |
| Jan 16, 2025 00:00 | 1.67077 | 1.67416 | 1.66631 | 1.67193 | +11.6 | +0.07% |
| Jan 15, 2025 00:00 | 1.66935 | 1.6787 | 1.66297 | 1.67261 | +32.6 | +0.19% |
| Jan 14, 2025 00:00 | 1.67356 | 1.67477 | 1.66323 | 1.66937 | -41.9 | -0.25% |
| Jan 13, 2025 00:00 | 1.67361 | 1.67562 | 1.66344 | 1.67357 | -0.4 | +0.00% |
| Jan 12, 2025 00:00 | 1.67178 | 1.67446 | 1.67171 | 1.67368 | +19.0 | +0.11% |
| Jan 10, 2025 00:00 | 1.6829 | 1.68449 | 1.67173 | 1.67442 | -84.8 | -0.51% |
| Jan 09, 2025 00:00 | 1.6907 | 1.69178 | 1.67764 | 1.68294 | -77.6 | -0.46% |
| Jan 08, 2025 00:00 | 1.70251 | 1.70538 | 1.68761 | 1.69066 | -118.5 | -0.70% |
| Jan 07, 2025 00:00 | 1.70606 | 1.7104 | 1.69859 | 1.70263 | -34.3 | -0.20% |
| Jan 06, 2025 00:00 | 1.70298 | 1.70822 | 1.70031 | 1.70604 | +30.6 | +0.18% |
| Jan 05, 2025 00:00 | 1.70076 | 1.70401 | 1.69924 | 1.70293 | +21.7 | +0.13% |
| Jan 03, 2025 00:00 | 1.69535 | 1.70368 | 1.69355 | 1.70334 | +79.9 | +0.47% |
| Jan 02, 2025 00:00 | 1.70936 | 1.7097 | 1.6913 | 1.69536 | -140.0 | -0.83% |
| Jan 01, 2025 00:00 | 1.70788 | 1.70969 | 1.70619 | 1.70933 | +14.5 | +0.08% |
| Dec 31, 2024 00:00 | 1.70572 | 1.71174 | 1.70488 | 1.70935 | +36.3 | +0.21% |
| Dec 30, 2024 00:00 | 1.70799 | 1.70906 | 1.7006 | 1.70583 | -21.6 | -0.13% |
| Dec 29, 2024 00:00 | 1.70738 | 1.70903 | 1.70498 | 1.70799 | +6.1 | +0.04% |
| Dec 27, 2024 00:00 | 1.70233 | 1.70933 | 1.70071 | 1.70875 | +64.2 | +0.38% |
| Dec 26, 2024 00:00 | 1.70471 | 1.70596 | 1.69855 | 1.70228 | -24.3 | -0.14% |
| Dec 25, 2024 00:00 | 1.7031 | 1.70477 | 1.69803 | 1.70469 | +15.9 | +0.09% |
| Dec 24, 2024 00:00 | 1.6995 | 1.70825 | 1.69859 | 1.70423 | +47.3 | +0.28% |
| Dec 23, 2024 00:00 | 1.70361 | 1.70498 | 1.69818 | 1.70075 | -28.6 | -0.17% |
| Dec 22, 2024 00:00 | 1.7011 | 1.70399 | 1.69997 | 1.70369 | +25.9 | +0.15% |
| 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% |
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.
