기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 00:00 | 394.069 | 395.835 | 393.35 | 395.304 | +123.5 | +0.31% |
| Apr 18, 2024 00:00 | 392.833 | 394.616 | 391.716 | 394.119 | +128.6 | +0.33% |
| Apr 17, 2024 00:00 | 395.069 | 395.308 | 391.533 | 392.86 | -220.9 | -0.56% |
| Apr 16, 2024 00:00 | 393.884 | 395.475 | 393.065 | 395.067 | +118.3 | +0.30% |
| Apr 15, 2024 00:00 | 392.41 | 394.505 | 391.365 | 393.906 | +149.6 | +0.38% |
| Apr 14, 2024 00:00 | 390.631 | 392.501 | 390.002 | 392.406 | +177.5 | +0.45% |
| Apr 12, 2024 00:00 | 389.567 | 393.475 | 389.295 | 392.68 | +311.3 | +0.79% |
| Apr 11, 2024 00:00 | 391.065 | 391.16 | 388.332 | 389.575 | -149.0 | -0.38% |
| Apr 10, 2024 00:00 | 390.148 | 391.743 | 389.127 | 391.079 | +93.1 | +0.24% |
| Apr 09, 2024 00:00 | 389.712 | 390.68 | 387.118 | 390.152 | +44.0 | +0.11% |
| Apr 08, 2024 00:00 | 389.558 | 390.893 | 386.002 | 389.715 | +15.7 | +0.04% |
| Apr 07, 2024 00:00 | 388.599 | 389.646 | 385.826 | 389.565 | +96.6 | +0.25% |
| Apr 05, 2024 00:00 | 392.061 | 392.23 | 388.12 | 389.033 | -302.8 | -0.78% |
| Apr 04, 2024 00:00 | 392.38 | 392.82 | 389.987 | 392.042 | -33.8 | -0.09% |
| Apr 03, 2024 00:00 | 394.691 | 394.914 | 390.391 | 392.387 | -230.4 | -0.59% |
| Apr 02, 2024 00:00 | 394.611 | 395.67 | 393.96 | 394.681 | +7.0 | +0.02% |
| Apr 01, 2024 00:00 | 394.476 | 395.671 | 391.921 | 394.615 | +13.9 | +0.04% |
| Mar 29, 2024 00:00 | 393.502 | 393.96 | 391.998 | 393.002 | -50.0 | -0.13% |
| Mar 28, 2024 00:00 | 394.428 | 395.94 | 391.015 | 393.374 | -105.4 | -0.27% |
| Mar 27, 2024 00:00 | 395.143 | 395.7 | 393.294 | 394.429 | -71.4 | -0.18% |
| Mar 26, 2024 00:00 | 396.796 | 397.03 | 392.527 | 395.19 | -160.6 | -0.41% |
| Mar 25, 2024 00:00 | 396.934 | 397.86 | 395.321 | 396.792 | -14.2 | -0.04% |
| Mar 22, 2024 00:00 | 393.836 | 397.987 | 393.372 | 396.97 | +313.4 | +0.79% |
| Mar 21, 2024 00:00 | 393.646 | 395.009 | 392.528 | 393.814 | +16.8 | +0.04% |
| Mar 20, 2024 00:00 | 394.377 | 395.825 | 391.861 | 393.634 | -74.3 | -0.19% |
| Mar 19, 2024 00:00 | 394.631 | 395.936 | 392.985 | 394.373 | -25.8 | -0.07% |
| Mar 18, 2024 00:00 | 392.68 | 395.22 | 391.947 | 394.635 | +195.5 | +0.50% |
| Mar 15, 2024 00:00 | 395.112 | 395.853 | 392.032 | 392.453 | -265.9 | -0.68% |
| Mar 14, 2024 00:00 | 395.604 | 397.12 | 393.509 | 394.459 | -114.5 | -0.29% |
| Mar 13, 2024 00:00 | 398.733 | 399.47 | 394.605 | 395.786 | -294.7 | -0.74% |
| Mar 12, 2024 00:00 | 394.177 | 399.639 | 393.565 | 398.722 | +454.5 | +1.14% |
| Mar 11, 2024 00:00 | 393.425 | 395.58 | 392.738 | 394.174 | +74.9 | +0.19% |
| Mar 08, 2024 00:00 | 395.037 | 395.738 | 392.724 | 393.583 | -145.4 | -0.37% |
| Mar 07, 2024 00:00 | 393.741 | 395.899 | 391.552 | 395.04 | +129.9 | +0.33% |
| Mar 06, 2024 00:00 | 393.509 | 394.339 | 391.695 | 393.744 | +23.5 | +0.06% |
| Mar 05, 2024 00:00 | 395.558 | 396.181 | 392.176 | 393.512 | -204.6 | -0.52% |
| Mar 04, 2024 00:00 | 393.648 | 396.023 | 393.165 | 395.508 | +186.0 | +0.47% |
| Mar 01, 2024 00:00 | 392.369 | 394.33 | 391.969 | 393.547 | +117.8 | +0.30% |
| Feb 29, 2024 00:00 | 393.21 | 394.469 | 390.49 | 392.369 | -84.1 | -0.21% |
| Feb 28, 2024 00:00 | 390.655 | 393.983 | 389.444 | 393.206 | +255.1 | +0.65% |
| Feb 27, 2024 00:00 | 389.085 | 391.147 | 388.232 | 390.647 | +156.2 | +0.40% |
| Feb 26, 2024 00:00 | 387.715 | 389.813 | 387.296 | 389.061 | +134.6 | +0.35% |
| Feb 23, 2024 00:00 | 387.168 | 388.99 | 386.273 | 388.556 | +138.8 | +0.36% |
| Feb 22, 2024 00:00 | 387.016 | 388.05 | 385.804 | 386.984 | -3.2 | -0.01% |
| Feb 21, 2024 00:00 | 387.252 | 388.217 | 386.443 | 387.023 | -22.9 | -0.06% |
| Feb 20, 2024 00:00 | 388.482 | 389.348 | 386.37 | 387.185 | -129.7 | -0.33% |
| Feb 19, 2024 00:00 | 388.27 | 389.284 | 387.007 | 388.483 | +21.3 | +0.05% |
| Feb 16, 2024 00:00 | 388.812 | 389.769 | 388.143 | 388.796 | -1.6 | +0.00% |
| Feb 15, 2024 00:00 | 388.569 | 389.349 | 385.125 | 388.811 | +24.2 | +0.06% |
| Feb 14, 2024 00:00 | 386.81 | 389.366 | 386.211 | 388.57 | +176.0 | +0.45% |
| Feb 13, 2024 00:00 | 386.533 | 387.964 | 384.841 | 386.814 | +28.1 | +0.07% |
| Feb 12, 2024 00:00 | 387.054 | 387.624 | 385.214 | 386.529 | -52.5 | -0.14% |
| Feb 09, 2024 00:00 | 388.412 | 389.53 | 386.282 | 386.619 | -179.3 | -0.46% |
| Feb 08, 2024 00:00 | 387.995 | 388.86 | 386.624 | 388.405 | +41.0 | +0.11% |
| Feb 07, 2024 00:00 | 386.169 | 388.871 | 385.485 | 388.002 | +183.3 | +0.47% |
| Feb 06, 2024 00:00 | 386.37 | 387.487 | 382.677 | 386.15 | -22.0 | -0.06% |
| Feb 05, 2024 00:00 | 383.346 | 386.772 | 382.52 | 386.37 | +302.4 | +0.78% |
| Feb 02, 2024 00:00 | 382.583 | 384.629 | 381.797 | 383.113 | +53.0 | +0.14% |
| Feb 01, 2024 00:00 | 383.437 | 384.24 | 381.392 | 382.594 | -84.3 | -0.22% |
| Jan 31, 2024 00:00 | 386.035 | 386.59 | 380.114 | 383.462 | -257.3 | -0.67% |
| Jan 30, 2024 00:00 | 388.94 | 390.349 | 385.024 | 386.035 | -290.5 | -0.75% |
| Jan 29, 2024 00:00 | 387.947 | 390.441 | 385.602 | 388.94 | +99.3 | +0.26% |
| Jan 26, 2024 00:00 | 384.796 | 387.971 | 384.287 | 386.854 | +205.8 | +0.53% |
| Jan 25, 2024 00:00 | 386.812 | 387.6 | 383.736 | 384.793 | -201.9 | -0.52% |
| Jan 24, 2024 00:00 | 386.021 | 387.503 | 384.812 | 386.813 | +79.2 | +0.20% |
| Jan 23, 2024 00:00 | 383.312 | 386.71 | 382.291 | 386.026 | +271.4 | +0.70% |
| Jan 22, 2024 00:00 | 381.896 | 383.761 | 380.964 | 383.322 | +142.6 | +0.37% |
| Jan 19, 2024 00:00 | 382.233 | 383.551 | 381.22 | 381.836 | -39.7 | -0.10% |
| Jan 18, 2024 00:00 | 380.07 | 382.59 | 379.217 | 382.164 | +209.4 | +0.55% |
| Jan 17, 2024 00:00 | 379.5 | 381.986 | 378.389 | 380.071 | +57.1 | +0.15% |
| Jan 16, 2024 00:00 | 378.426 | 380.428 | 377.123 | 379.157 | +73.1 | +0.19% |
| Jan 15, 2024 00:00 | 378.962 | 379.89 | 376.394 | 378.426 | -53.6 | -0.14% |
| Jan 12, 2024 00:00 | 378.855 | 380.37 | 377.978 | 378.604 | -25.1 | -0.07% |
| Jan 11, 2024 00:00 | 377.917 | 379.85 | 376.628 | 378.836 | +91.9 | +0.24% |
| Jan 10, 2024 00:00 | 378.266 | 379.24 | 376.104 | 377.91 | -35.6 | -0.09% |
| Jan 09, 2024 00:00 | 377.224 | 379.5 | 376.548 | 378.694 | +147.0 | +0.39% |
| Jan 08, 2024 00:00 | 377.513 | 378.494 | 376.033 | 377.217 | -29.6 | -0.08% |
| Jan 05, 2024 00:00 | 378.498 | 379.23 | 376.538 | 377.442 | -105.6 | -0.28% |
| Jan 04, 2024 00:00 | 380.086 | 380.56 | 374.977 | 378.498 | -158.8 | -0.42% |
| Jan 03, 2024 00:00 | 381.683 | 382.25 | 377.445 | 379.238 | -244.5 | -0.64% |
| Jan 02, 2024 00:00 | 381.071 | 383.393 | 377.927 | 381.673 | +60.2 | +0.16% |
| Jan 01, 2024 00:00 | 377.5 | 382.26 | 377.5 | 381.074 | +357.4 | +0.94% |
| Dec 29, 2023 00:00 | 381.546 | 383.23 | 381.202 | 382.648 | +110.2 | +0.29% |
| Dec 28, 2023 00:00 | 382.009 | 383.55 | 379.078 | 382.287 | +27.8 | +0.07% |
| Dec 27, 2023 00:00 | 381.203 | 383.14 | 380.33 | 382.016 | +81.3 | +0.21% |
| Dec 26, 2023 00:00 | 380.178 | 382.682 | 379.542 | 381.201 | +102.3 | +0.27% |
| Dec 25, 2023 00:00 | 380.175 | 382.14 | 379.117 | 380.174 | -0.1 | +0.00% |
| Dec 22, 2023 00:00 | 381.953 | 382.815 | 379.44 | 380.607 | -134.6 | -0.35% |
| Dec 21, 2023 00:00 | 383.586 | 384.24 | 380.829 | 381.938 | -164.8 | -0.43% |
| Dec 20, 2023 00:00 | 384.096 | 385.638 | 382.022 | 383.654 | -44.2 | -0.12% |
| Dec 19, 2023 00:00 | 384.235 | 384.702 | 382.108 | 384.094 | -14.1 | -0.04% |
| Dec 18, 2023 00:00 | 381.965 | 385.678 | 379.496 | 384.245 | +228.0 | +0.59% |
| Dec 15, 2023 00:00 | 379.239 | 383.768 | 378.726 | 382.14 | +290.1 | +0.76% |
| Dec 14, 2023 00:00 | 378.855 | 380.194 | 377.537 | 379.244 | +38.9 | +0.10% |
| Dec 13, 2023 00:00 | 381.85 | 382.43 | 376.576 | 378.86 | -299.0 | -0.79% |
| Dec 12, 2023 00:00 | 382.905 | 383.467 | 380.709 | 381.848 | -105.7 | -0.28% |
| Dec 11, 2023 00:00 | 379.93 | 383.352 | 379.023 | 382.902 | +297.2 | +0.78% |
| Dec 08, 2023 00:00 | 381.696 | 382.766 | 378.842 | 379.093 | -260.3 | -0.69% |
| Dec 07, 2023 00:00 | 379.985 | 382.17 | 378.501 | 381.18 | +119.5 | +0.31% |
| Dec 06, 2023 00:00 | 379.467 | 381.206 | 376.762 | 379.975 | +50.8 | +0.13% |
분석 EURHUF
EURHUF 통화 - 실시간 EURHUF 통화 차트 및 실적.
변동성EURHUF - EURHUF 실시간 통화 변동성 분석입니다.
EURHUF 상관 관계 - EURHUF 실시간 통화 상관 관계 분석
EURHUF 인디케이터 - EURHUF 실시간 표시기.
EURHUF 패턴 - EURHUF 실시간 가격 패턴.
