기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 907.93 | 924.93 | 897.67 | 917.51 | +958.0 | +1.04% |
| Dec 19, 2024 00:00 | 900.05 | 924.07 | 899.48 | 907.93 | +788.0 | +0.87% |
| Dec 18, 2024 00:00 | 937.67 | 941.78 | 898.49 | 900.11 | -3756.0 | -4.17% |
| Dec 17, 2024 00:00 | 945.44 | 953.68 | 927.76 | 937.74 | -770.0 | -0.82% |
| Dec 16, 2024 00:00 | 959.98 | 961.64 | 942.85 | 944.84 | -1514.0 | -1.60% |
| Dec 15, 2024 00:00 | 957.39 | 960.31 | 951.31 | 960.2 | +281.0 | +0.29% |
| Dec 13, 2024 00:00 | 966.49 | 979.15 | 947.39 | 949.57 | -1692.0 | -1.78% |
| Dec 12, 2024 00:00 | 967.83 | 979.18 | 960.4 | 966.49 | -134.0 | -0.14% |
| Dec 11, 2024 00:00 | 984.91 | 990.93 | 979.49 | 990.37 | +546.0 | +0.55% |
| Dec 10, 2024 00:00 | 977.15 | 981.43 | 953.52 | 971.93 | -522.0 | -0.54% |
| Dec 09, 2024 00:00 | 961.28 | 997.26 | 959.72 | 977.34 | +1606.0 | +1.64% |
| Dec 08, 2024 00:00 | 955.11 | 963.64 | 954.9 | 961.78 | +667.0 | +0.69% |
| Dec 05, 2024 00:00 | 976.57 | 985.42 | 963.91 | 968.85 | -772.0 | -0.80% |
| Dec 04, 2024 00:00 | 969.93 | 990.31 | 956.76 | 977.03 | +710.0 | +0.73% |
| Dec 03, 2024 00:00 | 993.75 | 994.54 | 968.25 | 970.65 | -2310.0 | -2.38% |
| Dec 02, 2024 00:00 | 978.34 | 995.66 | 964.86 | 985.43 | +709.0 | +0.72% |
| Dec 01, 2024 00:00 | 976.5 | 979.14 | 973.18 | 978.34 | +184.0 | +0.19% |
| Nov 28, 2024 00:00 | 976.46 | 987.87 | 970.44 | 978.51 | +205.0 | +0.21% |
| Nov 27, 2024 00:00 | 978.36 | 995.51 | 970.72 | 976.41 | -195.0 | -0.20% |
| Nov 26, 2024 00:00 | 984.17 | 987.44 | 973.79 | 978.43 | -574.0 | -0.59% |
| Nov 25, 2024 00:00 | 1000.51 | 1009.67 | 966.79 | 970.78 | -2973.0 | -3.06% |
| Nov 24, 2024 00:00 | 1010.67 | 1025.03 | 1008.2 | 1017.73 | +706.0 | +0.69% |
| Nov 21, 2024 00:00 | 1022.9 | 1041.0 | 1017.29 | 1037.43 | +1453.0 | +1.40% |
| Nov 20, 2024 00:00 | 1032.79 | 1043.3 | 1010.17 | 1023.37 | -942.0 | -0.92% |
| Nov 19, 2024 00:00 | 1006.87 | 1041.02 | 994.68 | 1032.74 | +2587.0 | +2.50% |
| Nov 18, 2024 00:00 | 964.12 | 1010.02 | 959.54 | 1006.64 | +4252.0 | +4.22% |
| Nov 17, 2024 00:00 | 951.63 | 964.12 | 951.58 | 963.62 | +1199.0 | +1.24% |
| Nov 14, 2024 00:00 | 933.85 | 947.7 | 918.72 | 942.12 | +827.0 | +0.88% |
| Nov 13, 2024 00:00 | 945.43 | 959.2 | 930.63 | 933.41 | -1202.0 | -1.29% |
| Nov 12, 2024 00:00 | 984.81 | 987.57 | 940.85 | 945.43 | -3938.0 | -4.17% |
| Nov 11, 2024 00:00 | 989.76 | 997.3 | 976.73 | 985.13 | -463.0 | -0.47% |
| Oct 27, 2024 00:00 | 1198.19 | 1203.03 | 1198.19 | 1200.51 | +232.0 | +0.19% |
| Oct 25, 2024 00:00 | 1161.25 | 1213.38 | 1122.93 | 1193.74 | +3249.0 | +2.72% |
| Oct 24, 2024 00:00 | 1116.26 | 1168.32 | 1100.75 | 1161.03 | +4477.0 | +3.86% |
| Oct 23, 2024 00:00 | 1080.12 | 1084.42 | 1052.74 | 1063.31 | -1681.0 | -1.58% |
| Oct 22, 2024 00:00 | 1051.11 | 1084.5 | 1050.75 | 1079.04 | +2793.0 | +2.59% |
| Oct 21, 2024 00:00 | 1081.28 | 1092.43 | 1045.29 | 1050.89 | -3039.0 | -2.89% |
| Oct 20, 2024 00:00 | 1081.61 | 1089.54 | 1081.48 | 1081.48 | -13.0 | -0.01% |
| Oct 17, 2024 00:00 | 1024.93 | 1046.73 | 1017.92 | 1044.73 | +1980.0 | +1.90% |
| Oct 16, 2024 00:00 | 1011.92 | 1029.16 | 1009.09 | 1021.28 | +936.0 | +0.92% |
| Oct 15, 2024 00:00 | 1028.24 | 1031.57 | 1001.69 | 1011.92 | -1632.0 | -1.61% |
| Oct 14, 2024 00:00 | 1048.14 | 1068.38 | 1025.06 | 1028.18 | -1996.0 | -1.94% |
| Oct 13, 2024 00:00 | 1047.14 | 1050.44 | 1046.94 | 1048.14 | +100.0 | +0.10% |
| Oct 11, 2024 00:00 | 1078.93 | 1087.67 | 1056.8 | 1063.43 | -1550.0 | -1.46% |
| Oct 10, 2024 00:00 | 1040.32 | 1081.53 | 1036.08 | 1078.93 | +3861.0 | +3.58% |
| Oct 09, 2024 00:00 | 1023.18 | 1047.09 | 1011.67 | 1040.4 | +1722.0 | +1.66% |
| Oct 04, 2024 00:00 | 1007.05 | 1017.99 | 988.76 | 1009.76 | +271.0 | +0.27% |
| Oct 03, 2024 00:00 | 1019.93 | 1019.93 | 980.53 | 1006.83 | -1310.0 | -1.30% |
| Oct 02, 2024 00:00 | 1002.83 | 1024.63 | 998.08 | 1020.08 | +1725.0 | +1.69% |
| Oct 01, 2024 00:00 | 1002.64 | 1014.88 | 986.57 | 1002.83 | +19.0 | +0.02% |
| Sep 30, 2024 00:00 | 1018.18 | 1026.85 | 981.82 | 1002.44 | -1574.0 | -1.57% |
| Sep 29, 2024 00:00 | 1020.6 | 1021.16 | 1016.88 | 1018.18 | -242.0 | -0.24% |
| Sep 25, 2024 00:00 | 1061.89 | 1061.94 | 1031.88 | 1043.35 | -1854.0 | -1.78% |
| Sep 24, 2024 00:00 | 1036.13 | 1068.12 | 1032.84 | 1061.94 | +2581.0 | +2.43% |
| Sep 23, 2024 00:00 | 1058.83 | 1063.81 | 1035.65 | 1036.21 | -2262.0 | -2.18% |
| Sep 22, 2024 00:00 | 1056.69 | 1066.65 | 1056.69 | 1058.91 | +222.0 | +0.21% |
| Sep 18, 2024 00:00 | 1117.31 | 1119.93 | 1105.62 | 1107.43 | -988.0 | -0.89% |
| Sep 17, 2024 00:00 | 1092.99 | 1119.55 | 1076.62 | 1117.17 | +2418.0 | +2.16% |
| Sep 16, 2024 00:00 | 1066.2 | 1082.65 | 1062.23 | 1080.94 | +1474.0 | +1.36% |
| Sep 15, 2024 00:00 | 1067.98 | 1068.81 | 1062.72 | 1066.31 | -167.0 | -0.16% |
| Sep 09, 2024 00:00 | 918.59 | 951.15 | 913.54 | 946.54 | +2795.0 | +2.95% |
| Sep 08, 2024 00:00 | 905.91 | 919.24 | 905.91 | 919.05 | +1314.0 | +1.43% |
| Sep 05, 2024 00:00 | 937.51 | 959.34 | 933.2 | 941.54 | +403.0 | +0.43% |
| Sep 02, 2024 00:00 | 968.53 | 981.39 | 962.04 | 979.31 | +1078.0 | +1.10% |
| Feb 01, 2024 00:00 | 957.12 | 966.19 | 956.46 | 965.34 | +822.0 | +0.85% |
| Jan 03, 2023 00:00 | 1799.5 | 1807.0 | 1687.0 | 1705.23 | -9427.0 | -5.53% |
| Jan 02, 2023 00:00 | 1788.28 | 1811.5 | 1786.0 | 1793.0 | +472.0 | +0.26% |
| Dec 30, 2022 00:00 | 1815.5 | 1823.0 | 1752.01 | 1789.02 | -2648.0 | -1.48% |
| Dec 29, 2022 00:00 | 1780.0 | 1837.0 | 1750.17 | 1812.0 | +3200.0 | +1.77% |
| Dec 28, 2022 00:00 | 1833.5 | 1840.5 | 1748.01 | 1779.5 | -5400.0 | -3.03% |
| Dec 27, 2022 00:00 | 1767.0 | 1842.56 | 1760.89 | 1831.5 | +6450.0 | +3.52% |
| Dec 26, 2022 00:00 | 1756.0 | 1771.0 | 1744.06 | 1763.0 | +700.0 | +0.40% |
| Dec 23, 2022 00:00 | 1675.01 | 1757.0 | 1646.62 | 1754.5 | +7949.0 | +4.53% |
| Dec 22, 2022 00:00 | 1685.34 | 1740.5 | 1657.01 | 1675.0 | -1034.0 | -0.62% |
| Dec 21, 2022 00:00 | 1737.99 | 1752.56 | 1657.89 | 1691.0 | -4699.0 | -2.78% |
| Dec 20, 2022 00:00 | 1673.5 | 1754.5 | 1653.47 | 1738.0 | +6450.0 | +3.71% |
| Dec 19, 2022 00:00 | 1707.0 | 1740.54 | 1661.01 | 1667.0 | -4000.0 | -2.40% |
| Dec 16, 2022 00:00 | 1784.0 | 1819.23 | 1694.0 | 1694.01 | -8999.0 | -5.31% |
| Dec 15, 2022 00:00 | 1910.5 | 1914.42 | 1749.92 | 1783.49 | -12701.0 | -7.12% |
| Dec 14, 2022 00:00 | 1925.0 | 1937.0 | 1898.0 | 1911.0 | -1400.0 | -0.73% |
| Dec 13, 2022 00:00 | 1878.0 | 1992.5 | 1871.0 | 1920.44 | +4244.0 | +2.21% |
| Dec 12, 2022 00:00 | 1939.0 | 1954.26 | 1865.22 | 1877.82 | -6118.0 | -3.26% |
| Dec 09, 2022 00:00 | 1916.0 | 1965.56 | 1902.77 | 1944.65 | +2865.0 | +1.47% |
| Dec 08, 2022 00:00 | 1848.5 | 1939.5 | 1833.94 | 1912.01 | +6351.0 | +3.32% |
| Dec 07, 2022 00:00 | 1845.5 | 1884.84 | 1830.92 | 1842.68 | -282.0 | -0.15% |
| Dec 06, 2022 00:00 | 1877.5 | 1896.56 | 1835.89 | 1847.0 | -3050.0 | -1.65% |
| Dec 05, 2022 00:00 | 1881.01 | 1930.5 | 1844.73 | 1867.56 | -1345.0 | -0.72% |
| Dec 02, 2022 00:00 | 1927.0 | 1941.23 | 1865.5 | 1894.52 | -3248.0 | -1.71% |
| Dec 01, 2022 00:00 | 1889.5 | 1948.56 | 1863.14 | 1926.5 | +3700.0 | +1.92% |
| Nov 30, 2022 00:00 | 1839.0 | 1930.5 | 1824.05 | 1891.5 | +5250.0 | +2.78% |
| Nov 29, 2022 00:00 | 1847.0 | 1882.0 | 1817.0 | 1830.18 | -1682.0 | -0.92% |
| Nov 28, 2022 00:00 | 1841.12 | 1875.0 | 1817.89 | 1846.5 | +538.0 | +0.29% |
| Nov 25, 2022 00:00 | 1882.5 | 1888.33 | 1796.67 | 1845.99 | -3651.0 | -1.98% |
| Nov 24, 2022 00:00 | 1883.99 | 1911.56 | 1857.32 | 1878.48 | -551.0 | -0.29% |
| Nov 23, 2022 00:00 | 1850.16 | 1897.75 | 1841.08 | 1884.0 | +3384.0 | +1.80% |
| Nov 22, 2022 00:00 | 1866.5 | 1890.45 | 1834.21 | 1851.0 | -1550.0 | -0.84% |
| Nov 21, 2022 00:00 | 1929.77 | 1947.78 | 1823.0 | 1859.87 | -6990.0 | -3.76% |
| Nov 18, 2022 00:00 | 2001.01 | 2024.5 | 1923.77 | 1931.01 | -7000.0 | -3.63% |
| Nov 17, 2022 00:00 | 2071.0 | 2077.43 | 1974.58 | 2001.0 | -7000.0 | -3.50% |
| Nov 16, 2022 00:00 | 2106.5 | 2108.61 | 2046.01 | 2071.5 | -3500.0 | -1.69% |
분석 XPDUSD
XPDUSD 통화 - 실시간 XPDUSD 통화 차트 및 실적.
변동성XPDUSD - XPDUSD 실시간 통화 변동성 분석입니다.
XPDUSD 상관 관계 - XPDUSD 실시간 통화 상관 관계 분석
XPDUSD 인디케이터 - XPDUSD 실시간 표시기.
XPDUSD 패턴 - XPDUSD 실시간 가격 패턴.
