기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Nov 22, 2024 00:00 | 47.229 | 48.353 | 47.223 | 48.058 | +82.9 | +1.72% |
| Nov 21, 2024 00:00 | 47.48 | 48.054 | 47.03 | 47.231 | -24.9 | -0.53% |
| Nov 20, 2024 00:00 | 47.827 | 48.058 | 47.313 | 47.477 | -35.0 | -0.74% |
| Nov 19, 2024 00:00 | 47.898 | 48.565 | 47.615 | 47.824 | -7.4 | -0.15% |
| Nov 18, 2024 00:00 | 47.007 | 48.266 | 46.948 | 47.902 | +89.5 | +1.87% |
| Nov 17, 2024 00:00 | 46.89 | 47.034 | 46.809 | 47.011 | +12.1 | +0.26% |
| Nov 14, 2024 00:00 | 46.605 | 47.339 | 45.9 | 47.042 | +43.7 | +0.93% |
| Nov 13, 2024 00:00 | 47.002 | 47.599 | 46.558 | 46.606 | -39.6 | -0.85% |
| Nov 12, 2024 00:00 | 46.693 | 47.132 | 46.097 | 46.999 | +30.6 | +0.65% |
| Nov 11, 2024 00:00 | 47.555 | 47.671 | 46.284 | 46.688 | -86.7 | -1.86% |
| Nov 10, 2024 00:00 | 47.44 | 47.694 | 47.44 | 47.694 | +25.4 | +0.53% |
| Nov 08, 2024 00:00 | 47.87 | 48.167 | 47.18 | 47.47 | -40.0 | -0.84% |
| Nov 07, 2024 00:00 | 47.445 | 48.115 | 46.53 | 47.934 | +48.9 | +1.02% |
| Nov 06, 2024 00:00 | 49.02 | 49.55 | 46.97 | 47.439 | -158.1 | -3.33% |
| Nov 05, 2024 00:00 | 49.18 | 49.564 | 48.87 | 49.215 | +3.5 | +0.07% |
| Nov 04, 2024 00:00 | 49.451 | 49.8 | 48.99 | 49.276 | -17.5 | -0.36% |
| Nov 03, 2024 00:00 | 49.134 | 49.324 | 48.95 | 49.22 | +8.6 | +0.17% |
| Nov 01, 2024 00:00 | 49.58 | 50.315 | 49.24 | 49.38 | -20.0 | -0.41% |
| Oct 31, 2024 00:00 | 51.24 | 51.546 | 49.48 | 49.636 | -160.4 | -3.23% |
| Oct 30, 2024 00:00 | 52.48 | 52.592 | 50.75 | 51.315 | -116.5 | -2.27% |
| Oct 29, 2024 00:00 | 51.198 | 52.566 | 51.09 | 52.56 | +136.2 | +2.59% |
| Oct 28, 2024 00:00 | 50.76 | 51.4 | 50.27 | 51.175 | +41.5 | +0.81% |
| Oct 27, 2024 00:00 | 50.51 | 50.991 | 50.45 | 50.885 | +37.5 | +0.74% |
| Oct 25, 2024 00:00 | 50.66 | 51.285 | 49.82 | 50.95 | +29.0 | +0.57% |
| Oct 24, 2024 00:00 | 50.9 | 51.51 | 50.14 | 50.727 | -17.3 | -0.34% |
| Oct 23, 2024 00:00 | 51.89 | 52.156 | 50.38 | 50.952 | -93.8 | -1.84% |
| Oct 22, 2024 00:00 | 50.827 | 52.14 | 50.66 | 51.949 | +112.2 | +2.16% |
| Oct 21, 2024 00:00 | 50.318 | 51.203 | 49.964 | 50.848 | +53.0 | +1.04% |
| Oct 20, 2024 00:00 | 50.334 | 50.682 | 50.232 | 50.312 | -2.2 | -0.04% |
| Oct 18, 2024 00:00 | 47.35 | 50.305 | 47.27 | 50.16 | +281.0 | +5.60% |
| Oct 17, 2024 00:00 | 47.52 | 47.808 | 46.773 | 47.446 | -7.4 | -0.16% |
| Oct 16, 2024 00:00 | 47.061 | 48.17 | 46.98 | 47.597 | +53.6 | +1.13% |
| Oct 15, 2024 00:00 | 46.413 | 47.174 | 45.879 | 47.113 | +70.0 | +1.49% |
| Oct 14, 2024 00:00 | 46.16 | 46.816 | 45.86 | 46.426 | +26.6 | +0.57% |
| Oct 13, 2024 00:00 | 46.32 | 46.371 | 46.262 | 46.321 | +0.1 | +0.00% |
| Oct 11, 2024 00:00 | 46.14 | 46.806 | 45.99 | 46.63 | +49.0 | +1.05% |
| Oct 10, 2024 00:00 | 45.402 | 46.309 | 45.157 | 46.204 | +80.2 | +1.74% |
| Oct 09, 2024 00:00 | 45.43 | 45.701 | 45.008 | 45.398 | -3.2 | -0.07% |
| Oct 08, 2024 00:00 | 46.826 | 46.944 | 44.73 | 45.502 | -132.4 | -2.91% |
| Oct 07, 2024 00:00 | 47.28 | 47.415 | 46.21 | 46.828 | -45.2 | -0.97% |
| Oct 06, 2024 00:00 | 47.354 | 47.497 | 47.24 | 47.376 | +2.2 | +0.05% |
| Oct 04, 2024 00:00 | 46.69 | 48.441 | 46.34 | 47.3 | +61.0 | +1.29% |
| Oct 03, 2024 00:00 | 46.26 | 47.031 | 45.76 | 46.772 | +51.2 | +1.09% |
| Oct 02, 2024 00:00 | 45.589 | 46.86 | 45.033 | 46.258 | +66.9 | +1.45% |
| Oct 01, 2024 00:00 | 45.168 | 46.208 | 45.133 | 45.59 | +42.2 | +0.93% |
| Sep 30, 2024 00:00 | 45.883 | 45.998 | 44.641 | 45.17 | -71.3 | -1.58% |
| Sep 29, 2024 00:00 | 45.78 | 46.035 | 45.64 | 45.882 | +10.2 | +0.22% |
| Sep 27, 2024 00:00 | 46.33 | 46.594 | 45.41 | 45.73 | -60.0 | -1.31% |
| Sep 26, 2024 00:00 | 46.6 | 47.488 | 46.19 | 46.382 | -21.8 | -0.47% |
| Sep 25, 2024 00:00 | 46.46 | 46.888 | 45.98 | 46.653 | +19.3 | +0.41% |
| Sep 24, 2024 00:00 | 44.891 | 46.834 | 44.876 | 46.55 | +165.9 | +3.56% |
| Sep 23, 2024 00:00 | 45.652 | 45.753 | 44.601 | 44.893 | -75.9 | -1.69% |
| Sep 22, 2024 00:00 | 45.761 | 45.791 | 45.607 | 45.656 | -10.5 | -0.23% |
| Sep 20, 2024 00:00 | 45.11 | 46.077 | 45.09 | 45.7 | +59.0 | +1.29% |
| Sep 19, 2024 00:00 | 44.53 | 45.855 | 44.23 | 45.186 | +65.6 | +1.45% |
| Sep 18, 2024 00:00 | 45.39 | 45.755 | 43.99 | 44.581 | -80.9 | -1.81% |
| Sep 17, 2024 00:00 | 45.47 | 45.843 | 45.232 | 45.449 | -2.1 | -0.05% |
| Sep 16, 2024 00:00 | 45.966 | 46.217 | 45.393 | 45.539 | -42.7 | -0.94% |
| Sep 15, 2024 00:00 | 45.787 | 46.188 | 45.784 | 45.964 | +17.7 | +0.39% |
| Sep 13, 2024 00:00 | 44.41 | 46.059 | 44.33 | 45.72 | +131.0 | +2.87% |
| Sep 12, 2024 00:00 | 42.88 | 44.513 | 42.65 | 44.457 | +157.7 | +3.55% |
| Sep 11, 2024 00:00 | 42.65 | 43.274 | 42.32 | 42.946 | +29.6 | +0.69% |
| Sep 10, 2024 00:00 | 42.5 | 42.818 | 42.12 | 42.729 | +22.9 | +0.54% |
| Sep 09, 2024 00:00 | 41.87 | 42.563 | 41.48 | 42.49 | +62.0 | +1.46% |
| Sep 08, 2024 00:00 | 41.887 | 42.024 | 41.863 | 41.944 | +5.7 | +0.14% |
| Sep 06, 2024 00:00 | 42.7 | 42.999 | 41.49 | 41.8 | -90.0 | -2.15% |
| Sep 05, 2024 00:00 | 42.01 | 43.286 | 41.89 | 42.769 | +75.9 | +1.77% |
| Sep 04, 2024 00:00 | 41.72 | 42.077 | 41.35 | 42.076 | +35.6 | +0.85% |
| Sep 03, 2024 00:00 | 41.95 | 42.271 | 41.21 | 41.77 | -18.0 | -0.43% |
| Sep 02, 2024 00:00 | 42.649 | 42.752 | 41.834 | 42.021 | -62.8 | -1.49% |
| Aug 30, 2024 00:00 | 43.16 | 43.487 | 42.38 | 42.58 | -58.0 | -1.36% |
| Aug 29, 2024 00:00 | 42.94 | 43.604 | 42.91 | 43.216 | +27.6 | +0.64% |
| Aug 28, 2024 00:00 | 44.14 | 44.221 | 42.551 | 43.01 | -113.0 | -2.63% |
| Aug 27, 2024 00:00 | 44.02 | 44.303 | 43.737 | 44.211 | +19.1 | +0.43% |
| Aug 26, 2024 00:00 | 44.051 | 44.552 | 43.67 | 44.094 | +4.3 | +0.10% |
| Aug 23, 2024 00:00 | 43.2 | 43.98 | 43.16 | 43.8 | +60.0 | +1.37% |
| Aug 22, 2024 00:00 | 43.78 | 44.086 | 42.86 | 43.283 | -49.7 | -1.15% |
| Aug 21, 2024 00:00 | 43.627 | 44.004 | 43.34 | 43.84 | +21.3 | +0.49% |
| Aug 20, 2024 00:00 | 43.59 | 44.434 | 43.36 | 43.56 | -3.0 | -0.07% |
| Aug 19, 2024 00:00 | 43.37 | 43.833 | 42.95 | 43.66 | +29.0 | +0.66% |
| Aug 16, 2024 00:00 | 42.8 | 43.476 | 42.24 | 43.41 | +61.0 | +1.41% |
| Aug 15, 2024 00:00 | 41.74 | 42.978 | 41.53 | 42.87 | +113.0 | +2.64% |
| Aug 14, 2024 00:00 | 41.86 | 42.199 | 41.1 | 41.791 | -6.9 | -0.17% |
| Aug 13, 2024 00:00 | 42.47 | 42.541 | 41.55 | 41.912 | -55.8 | -1.33% |
| Aug 12, 2024 00:00 | 41.53 | 42.54 | 41.29 | 42.523 | +99.3 | +2.34% |
| Aug 09, 2024 00:00 | 41.68 | 42.083 | 41.4 | 41.69 | +1.0 | +0.02% |
| Aug 08, 2024 00:00 | 40.863 | 41.961 | 40.73 | 41.778 | +91.5 | +2.19% |
| Aug 07, 2024 00:00 | 41.13 | 41.547 | 40.54 | 40.81 | -32.0 | -0.78% |
| Aug 06, 2024 00:00 | 41.75 | 42.131 | 40.74 | 41.182 | -56.8 | -1.38% |
| Aug 05, 2024 00:00 | 43.78 | 44.41 | 41.11 | 41.815 | -196.5 | -4.70% |
| Aug 02, 2024 00:00 | 43.8 | 44.724 | 42.83 | 43.78 | -2.0 | -0.05% |
| Aug 01, 2024 00:00 | 44.27 | 44.591 | 43.39 | 43.884 | -38.6 | -0.88% |
| Jul 31, 2024 00:00 | 43.26 | 44.438 | 43.16 | 44.359 | +109.9 | +2.48% |
| Jul 30, 2024 00:00 | 42.39 | 43.43 | 42.19 | 43.322 | +93.2 | +2.15% |
| Jul 29, 2024 00:00 | 42.83 | 42.975 | 41.796 | 42.445 | -38.5 | -0.91% |
| Jul 26, 2024 00:00 | 42.49 | 42.79 | 42.01 | 42.57 | +8.0 | +0.19% |
| Jul 25, 2024 00:00 | 43.85 | 44.019 | 42.0 | 42.544 | -130.6 | -3.07% |
| Jul 24, 2024 00:00 | 44.09 | 44.555 | 43.662 | 43.937 | -15.3 | -0.35% |
| Jul 23, 2024 00:00 | 43.71 | 44.196 | 43.22 | 44.147 | +43.7 | +0.99% |
| Jul 22, 2024 00:00 | 43.85 | 43.946 | 43.16 | 43.777 | -7.3 | -0.17% |
분석 XAGAUD
XAGAUD 통화 - 실시간 XAGAUD 통화 차트 및 실적.
변동성XAGAUD - XAGAUD 실시간 통화 변동성 분석입니다.
XAGAUD 상관 관계 - XAGAUD 실시간 통화 상관 관계 분석
XAGAUD 인디케이터 - XAGAUD 실시간 표시기.
XAGAUD 패턴 - XAGAUD 실시간 가격 패턴.
