기록 데이터
GBPMXN - Great Britain Pound vs Mexican Peso
23.7362877749683
+0.10% +243.9 pips
23.7362877749683
+0.10% +243.9 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Jul 26, 2024 00:00 | 23.7119 | 23.8010039902175 | 23.5332797169053 | 23.7362877749683 | +243.9 | +0.10% |
| Jul 25, 2024 00:00 | 23.6839 | 23.922018407672 | 23.5550122249389 | 23.7000803470995 | +161.8 | +0.07% |
| Jul 24, 2024 00:00 | 23.4349783884911 | 23.8058 | 23.3980657640232 | 23.6848248776304 | +2498.5 | +1.05% |
| Jul 23, 2024 00:00 | 23.202651147753 | 23.4720231221331 | 23.1180403762952 | 23.43 | +2273.5 | +0.97% |
| Jul 22, 2024 00:00 | 23.2398 | 23.4145423748537 | 23.0853083629319 | 23.1856621925673 | -541.4 | -0.23% |
| Jul 21, 2024 00:00 | 23.2966 | 23.309802151266 | 23.076 | 23.2393 | -573.0 | -0.25% |
| Jul 19, 2024 00:00 | 23.2624 | 23.376464437172 | 23.0132914623193 | 23.2820711472658 | +196.7 | +0.08% |
| Jul 18, 2024 00:00 | 23.0817 | 23.3956 | 22.9654299347551 | 23.264 | +1823.0 | +0.78% |
| Jul 17, 2024 00:00 | 22.90215 | 23.21763 | 22.89552 | 23.08347 | +1813.2 | +0.79% |
| Jul 16, 2024 00:00 | 22.98628 | 23.08488 | 22.85832 | 22.90042 | -858.6 | -0.37% |
| Jul 15, 2024 00:00 | 22.94001 | 23.20208 | 22.91891 | 22.9876 | +475.9 | +0.21% |
| Jul 14, 2024 00:00 | 22.896 | 22.96721 | 22.88179 | 22.93992 | +439.2 | +0.19% |
| Jul 12, 2024 00:00 | 22.9455 | 23.053392477902 | 22.839 | 22.8701695135416 | -753.3 | -0.33% |
| Jul 11, 2024 00:00 | 22.9284 | 23.0904243300646 | 22.8848002994379 | 22.9453 | +169.0 | +0.07% |
| Jul 10, 2024 00:00 | 22.8865173855775 | 22.92766165066 | 22.7330759429643 | 22.9245 | +379.8 | +0.17% |
| Jul 09, 2024 00:00 | 23.0504421376394 | 23.1277368049766 | 22.826 | 22.8861 | -1643.4 | -0.72% |
| Jul 08, 2024 00:00 | 23.16215 | 23.17648 | 23.00883 | 23.0473 | -1148.5 | -0.50% |
| Jul 07, 2024 00:00 | 23.14503 | 23.19155 | 23.14503 | 23.15797 | +129.4 | +0.06% |
| Jul 05, 2024 00:00 | 23.0727 | 23.27636968766 | 23.0129 | 23.1868116082471 | +1141.1 | +0.49% |
| Jul 04, 2024 00:00 | 23.1579390169284 | 23.1780937201148 | 23.0104 | 23.0727 | -852.4 | -0.37% |
| Jul 03, 2024 00:00 | 23.1725 | 23.2447588096604 | 23.0556 | 23.1619 | -106.0 | -0.05% |
| Jul 02, 2024 00:00 | 23.2328 | 23.3486275599101 | 22.9817 | 23.1739262830679 | -588.7 | -0.25% |
| Jul 01, 2024 00:00 | 23.11903 | 23.34584 | 23.10756 | 23.2325 | +1134.7 | +0.49% |
| Jun 30, 2024 00:00 | 23.11554 | 23.16881 | 23.09597 | 23.11899 | +34.5 | +0.01% |
| Jun 28, 2024 00:00 | 23.2955939060623 | 23.472 | 22.9904333430222 | 23.1630459523027 | -1325.5 | -0.57% |
| Jun 27, 2024 00:00 | 23.1119 | 23.3666645557596 | 23.0799161171328 | 23.3011 | +1892.0 | +0.81% |
| Jun 26, 2024 00:00 | 22.9914 | 23.2168160585785 | 22.8804003547447 | 23.112 | +1206.0 | +0.52% |
| Jun 25, 2024 00:00 | 22.7607 | 23.0997564440836 | 22.6825275980206 | 22.984 | +2233.0 | +0.97% |
| Jun 24, 2024 00:00 | 22.9034520672594 | 22.9512569053773 | 22.5884 | 22.7597 | -1437.5 | -0.63% |
| Jun 23, 2024 00:00 | 22.8479 | 22.919326095474 | 22.7529 | 22.8980682830657 | +501.7 | +0.22% |
| Jun 21, 2024 00:00 | 23.2181696185545 | 23.2436650380984 | 22.8543259811667 | 22.9062855697483 | -3118.8 | -1.36% |
| Jun 20, 2024 00:00 | 23.4396 | 23.4585 | 23.0875 | 23.2305 | -2091.0 | -0.90% |
| Jun 19, 2024 00:00 | 23.3915 | 23.5135709603722 | 23.3426 | 23.4401 | +486.0 | +0.21% |
| Jun 18, 2024 00:00 | 23.5612612039921 | 23.5655159259966 | 23.1910682567876 | 23.3808616088448 | -1804.0 | -0.77% |
| Jun 17, 2024 00:00 | 23.4094 | 23.6208 | 23.343851378751 | 23.5611594939928 | +1517.6 | +0.64% |
| Jun 16, 2024 00:00 | 23.3884 | 23.541219 | 23.3288 | 23.4096 | +212.0 | +0.09% |
| Jun 14, 2024 00:00 | 23.4829 | 23.728 | 23.3029419223941 | 23.3991247542335 | -837.8 | -0.36% |
| Jun 13, 2024 00:00 | 23.9972 | 24.0999161819938 | 23.2564 | 23.479246245576 | -5179.5 | -2.21% |
| Jun 12, 2024 00:00 | 23.6708 | 24121410451.4097 | 23.6183196381935 | 23.9975 | +3267.0 | +1.36% |
| Jun 11, 2024 00:00 | 23.6141 | 23.6953065280538 | 23.3119266055046 | 23.6793171539589 | +652.2 | +0.28% |
| Jun 10, 2024 00:00 | 23.3263255073436 | 23.7154353712956 | 23.0195 | 23.627941307474 | +3016.2 | +1.28% |
| Jun 09, 2024 00:00 | 23.2843 | 23.3953 | 23.0822 | 23.3422 | +579.0 | +0.25% |
| Jun 07, 2024 00:00 | 22.8782980791987 | 23.4738971149443 | 22.6925670946642 | 23.38441792386 | +5061.2 | +2.16% |
| Jun 06, 2024 00:00 | 22.4079 | 23.026248465002 | 22.28845293628986 | 22.8765190472536 | +4686.2 | +2.05% |
| Jun 05, 2024 00:00 | 22.7521554201632 | 22.7802833816709 | 22.253 | 22.4083 | -3438.6 | -1.53% |
| Jun 04, 2024 00:00 | 22.6458 | 23.199790888342 | 22.45473816339731 | 22.7443 | +985.0 | +0.43% |
| Jun 03, 2024 00:00 | 21.62835297865562 | 22383086190.0365 | 21.55415312041818 | 22.6738 | +10454.5 | +4.61% |
| Jun 02, 2024 00:00 | 21.6121 | 21.64305 | 21.60509 | 21.62838 | +162.8 | +0.08% |
| May 31, 2024 00:00 | 21.65254415274463 | 21.72754487203985 | 21.5173116089613 | 21.66798151652147 | +154.4 | +0.07% |
| May 30, 2024 00:00 | 21.6124 | 21.7438 | 21.50466231601979 | 21.6509 | +385.0 | +0.18% |
| May 29, 2024 00:00 | 21.42685203637903 | 21.61689268119254 | 21.32849869241141 | 21.6085 | +1816.5 | +0.84% |
| May 28, 2024 00:00 | 21.28066072534262 | 21.53384801888598 | 21.25226860254084 | 21.42607996733944 | +1454.2 | +0.68% |
| May 27, 2024 00:00 | 21.2472 | 21.34633186909945 | 21.1841 | 21.2801 | +329.0 | +0.15% |
| May 26, 2024 00:00 | 21.2419 | 21.27100374589099 | 21.1144 | 21.2474 | +55.0 | +0.03% |
| May 24, 2024 00:00 | 21.23834788789602 | 21.3083412986682 | 21.18053442855694 | 21.2602 | +218.5 | +0.10% |
| May 23, 2024 00:00 | 21.20033327397155 | 21.2739 | 21.11956183323485 | 21.2391 | +387.7 | +0.18% |
| May 22, 2024 00:00 | 21.1247 | 21.24227362518321 | 21.08699243820296 | 21.19835141770445 | +736.5 | +0.35% |
| May 21, 2024 00:00 | 21.03802648636283 | 21.17712092715905 | 20.99500400442394 | 21.1264 | +883.7 | +0.42% |
| May 20, 2024 00:00 | 21.09043779899746 | 21.13018134715026 | 20.8931 | 21.0374 | -530.4 | -0.25% |
| May 19, 2024 00:00 | 21.0861 | 21.09487195780644 | 21.07312114859285 | 21.0892 | +31.0 | +0.01% |
| May 17, 2024 00:00 | 21.13282140956436 | 21.15949110703209 | 21.04364254196886 | 21.0902 | -426.2 | -0.20% |
| May 16, 2024 00:00 | 21.1646 | 21.20697 | 21.1123 | 21.13201 | -325.9 | -0.15% |
| May 15, 2024 00:00 | 21.1973 | 21.32377 | 21.09011 | 21.16359 | -337.1 | -0.16% |
| May 14, 2024 00:00 | 21.09388 | 21.2264 | 21.00185 | 21.19753 | +1036.5 | +0.49% |
| May 13, 2024 00:00 | 21.01088 | 21.13713 | 20.96513 | 21.09343 | +825.5 | +0.39% |
| May 12, 2024 00:00 | 20.98616 | 21.02266 | 20.98616 | 21.01059 | +244.3 | +0.12% |
| May 10, 2024 00:00 | 21.02843 | 21.07621 | 20.94075 | 21.00451 | -239.2 | -0.11% |
| May 09, 2024 00:00 | 21.1336 | 21.18442745803357 | 20.98457 | 21.02751 | -1060.9 | -0.50% |
| May 08, 2024 00:00 | 21.13038 | 21.18779 | 21.05993 | 21.13317 | +27.9 | +0.01% |
| May 07, 2024 00:00 | 21.191 | 21.21934 | 21.11477 | 21.13151 | -594.9 | -0.28% |
| May 06, 2024 00:00 | 21.2962 | 21.32452972632903 | 2.13197E-8 | 21.18974938760128 | -1064.5 | -0.50% |
| May 05, 2024 00:00 | 21.2602 | 21.3068 | 21.1596 | 21.2962 | +360.0 | +0.17% |
| May 03, 2024 00:00 | 21.29213483146068 | 21.36927950817101 | 21.19871314618131 | 21.27751673431491 | -146.2 | -0.07% |
| May 02, 2024 00:00 | 21.2516 | 21.32335614549648 | 21.08828262415329 | 21.28777429467085 | +361.7 | +0.17% |
| May 01, 2024 00:00 | 21.40350438985401 | 21.42002246910498 | 21.1254670182059 | 21.2824 | -1211.0 | -0.57% |
| Apr 30, 2024 00:00 | 21.366 | 21.4319175515303 | 21.23980591641885 | 21.4173 | +513.0 | +0.24% |
| Apr 29, 2024 00:00 | 21.4708 | 21.60040331671635 | 21.318 | 21.3644 | -1064.0 | -0.50% |
| Apr 28, 2024 00:00 | 21.3204 | 21.47233047057278 | 21.2635 | 21.4708 | +1504.0 | +0.70% |
| Apr 26, 2024 00:00 | 21.5135 | 21.62389942616847 | 21.35914569412352 | 21.41397614438269 | -995.2 | -0.46% |
| Apr 25, 2024 00:00 | 21.28359082980314 | 21.67551765835172 | 21.25115282035943 | 21.5137 | +2301.1 | +1.07% |
| Apr 24, 2024 00:00 | 21.1292 | 21.31767763436047 | 21.0076468759714 | 21.2814 | +1522.0 | +0.72% |
| Apr 23, 2024 00:00 | 21.1611 | 21.27445250027981 | 21.0194 | 21.1248 | -363.0 | -0.17% |
| Apr 22, 2024 00:00 | 21.1654 | 21.27738375215274 | 20.99161942321913 | 21.15148520965849 | -139.1 | -0.07% |
| Apr 21, 2024 00:00 | 21.1004 | 21.17491553113281 | 21.1004 | 21.1656 | +652.0 | +0.31% |
| Apr 19, 2024 00:00 | 21.2333 | 22.3635 | 21.11495887700204 | 21.13476336187955 | -985.4 | -0.47% |
| Apr 18, 2024 00:00 | 21.1316 | 21.39114345166154 | 21.0461 | 21.2323 | +1007.0 | +0.47% |
| Apr 17, 2024 00:00 | 21.17336880181983 | 21.2623 | 20.996 | 21.131 | -423.7 | -0.20% |
| Apr 16, 2024 00:00 | 20.79055063228119 | 21.25752183759301 | 20.77115418107631 | 21.1705 | +3799.5 | +1.79% |
| Apr 15, 2024 00:00 | 20.68394492554981 | 20.8267166213382 | 20.63128477680465 | 20.7928 | +1088.6 | +0.52% |
| Apr 14, 2024 00:00 | 20.7153 | 20.7617 | 20.67924998442658 | 20.6976 | -177.0 | -0.09% |
| Apr 12, 2024 00:00 | 20.6383 | 20.82398965084024 | 20.54515866558177 | 20.6990351696234 | +607.4 | +0.29% |
| Apr 11, 2024 00:00 | 20.64156856845563 | 20.68181275413689 | 20.5382 | 20.63737712327219 | -41.9 | -0.02% |
| Apr 10, 2024 00:00 | 20.7688 | 20.77141317782778 | 20.5588 | 20.6408 | -1280.0 | -0.62% |
| Apr 09, 2024 00:00 | 20.66633331223495 | 20.80977124390089 | 20.56740641338887 | 20.7686 | +1022.7 | +0.49% |
| Apr 08, 2024 00:00 | 20.78846032447447 | 20.83122533643631 | 20.5949 | 20.6647 | -1237.6 | -0.60% |
| Apr 07, 2024 00:00 | 20.7774 | 20.7894 | 20.76626901470681 | 20.7852 | +78.0 | +0.04% |
| Apr 05, 2024 00:00 | 20.94371769107294 | 20.96232703767296 | 20.69226411531441 | 20.76536348133645 | -1783.5 | -0.86% |
| Apr 04, 2024 00:00 | 20.9235 | 20.99836960643057 | 20.87201570514851 | 20.9434 | +199.0 | +0.10% |
| Apr 03, 2024 00:00 | 20.82911615272398 | 20.97404609110739 | 20.79967314098938 | 20.9248 | +956.8 | +0.46% |
| Apr 02, 2024 00:00 | 20.83782902165458 | 20.90957607112361 | 20.78910693434781 | 20.8287 | -91.3 | -0.04% |
분석 GBPMXN
GBPMXN 통화 - 실시간 GBPMXN 통화 차트 및 실적.
변동성GBPMXN - GBPMXN 실시간 통화 변동성 분석입니다.
GBPMXN 상관 관계 - GBPMXN 실시간 통화 상관 관계 분석
GBPMXN 인디케이터 - GBPMXN 실시간 표시기.
GBPMXN 패턴 - GBPMXN 실시간 가격 패턴.
