채팅을 사용하려면 로그인하십시오.

EURUSD 기록 데이터

EURUSD - Euro vs US Dollar
1.17147
  -0.20%   -23.9 pips
시작


종료
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
날짜 열기 높음 낮음 닫기 변경 (핍) (%) 변경
Sep 24, 2021 00:00 1.17386 1.17474 1.17007 1.17147 -23.9 -0.20%
Sep 23, 2021 00:00 1.16867 1.17499 1.16831 1.17384 +51.7 +0.44%
Sep 22, 2021 00:00 1.1723 1.17558 1.16846 1.16882 -34.8 -0.30%
Sep 21, 2021 00:00 1.17233 1.17487 1.17149 1.17255 +2.2 +0.02%
Sep 20, 2021 00:00 1.17299 1.17363 1.17001 1.17266 -3.3 -0.03%
Sep 17, 2021 00:00 1.17626 1.17889 1.17245 1.17253 -37.3 -0.32%
Sep 16, 2021 00:00 1.1815 1.18205 1.17503 1.17685 -46.5 -0.40%
Sep 15, 2021 00:00 1.18028 1.18316 1.17989 1.18151 +12.3 +0.10%
Sep 14, 2021 00:00 1.18093 1.18459 1.18002 1.18041 -5.2 -0.04%
Sep 13, 2021 00:00 1.18145 1.1817 1.17701 1.18106 -3.9 -0.03%
Sep 10, 2021 00:00 1.18233 1.18512 1.18094 1.18108 -12.5 -0.11%
Sep 09, 2021 00:00 1.18135 1.18414 1.18052 1.18236 +10.1 +0.09%
Sep 08, 2021 00:00 1.18379 1.18513 1.18023 1.18158 -22.1 -0.19%
Sep 07, 2021 00:00 1.18679 1.18849 1.18372 1.18416 -26.3 -0.22%
Sep 06, 2021 00:00 1.18773 1.18866 1.1856 1.18684 -8.9 -0.07%
Sep 03, 2021 00:00 1.18751 1.19093 1.18659 1.18774 +2.3 +0.02%
Sep 02, 2021 00:00 1.18389 1.18759 1.18341 1.18751 +36.2 +0.30%
Sep 01, 2021 00:00 1.18076 1.18569 1.17934 1.18394 +31.8 +0.27%
Aug 31, 2021 00:00 1.17962 1.18448 1.17928 1.18082 +12.0 +0.10%
Aug 30, 2021 00:00 1.17878 1.18101 1.17829 1.17969 +9.1 +0.08%
Aug 27, 2021 00:00 1.17513 1.18022 1.17349 1.17957 +44.4 +0.38%
Aug 26, 2021 00:00 1.17706 1.17788 1.1746 1.17518 -18.8 -0.16%
Aug 25, 2021 00:00 1.17536 1.17744 1.17259 1.17722 +18.6 +0.16%
Aug 24, 2021 00:00 1.17452 1.17649 1.1727 1.17572 +12.0 +0.10%
Aug 23, 2021 00:00 1.16915 1.17505 1.16895 1.17461 +54.6 +0.46%
Aug 20, 2021 00:00 1.16741 1.17047 1.16641 1.16997 +25.6 +0.22%
Aug 19, 2021 00:00 1.1714 1.17157 1.16661 1.16765 -37.5 -0.32%
Aug 18, 2021 00:00 1.17077 1.17425 1.16934 1.17087 +1.0 +0.01%
Aug 17, 2021 00:00 1.1777 1.17844 1.17076 1.17076 -69.4 -0.59%
Aug 16, 2021 00:00 1.1794 1.18008 1.17673 1.17754 -18.6 -0.16%
Aug 13, 2021 00:00 1.17287 1.18044 1.17285 1.17958 +67.1 +0.57%
Aug 12, 2021 00:00 1.17369 1.1748 1.17235 1.17298 -7.1 -0.06%
Aug 11, 2021 00:00 1.17189 1.1754 1.17062 1.17394 +20.5 +0.17%
Aug 10, 2021 00:00 1.17365 1.17429 1.171 1.17202 -16.3 -0.14%
Aug 09, 2021 00:00 1.1755 1.17691 1.17351 1.17361 -18.9 -0.16%
Aug 06, 2021 00:00 1.18323 1.18356 1.17546 1.17615 -70.8 -0.60%
Aug 05, 2021 00:00 1.18365 1.18575 1.18283 1.18317 -4.8 -0.04%
Aug 04, 2021 00:00 1.18634 1.18999 1.18329 1.18372 -26.2 -0.22%
Aug 03, 2021 00:00 1.18691 1.1893 1.18533 1.18647 -4.4 -0.04%
Aug 02, 2021 00:00 1.18632 1.18967 1.18572 1.18713 +8.1 +0.07%
Jul 30, 2021 00:00 1.18871 1.19087 1.18518 1.1873 -14.1 -0.12%
Jul 29, 2021 00:00 1.18417 1.1893 1.18394 1.18866 +44.9 +0.38%
Jul 28, 2021 00:00 1.18161 1.18496 1.17721 1.18424 +26.3 +0.22%
Jul 27, 2021 00:00 1.18031 1.18412 1.17702 1.18162 +13.1 +0.11%
Jul 26, 2021 00:00 1.17685 1.18172 1.17632 1.18022 +33.7 +0.29%
Jul 23, 2021 00:00 1.17685 1.17865 1.17544 1.17688 +0.3 +0.00%
Jul 22, 2021 00:00 1.179 1.18302 1.17573 1.17705 -19.5 -0.17%
Jul 21, 2021 00:00 1.1779 1.18048 1.17519 1.17944 +15.4 +0.13%
Jul 20, 2021 00:00 1.1796 1.18025 1.17556 1.17805 -15.5 -0.13%
Jul 19, 2021 00:00 1.18031 1.18241 1.17635 1.17986 -4.5 -0.04%
Jul 16, 2021 00:00 1.18059 1.18226 1.17925 1.18058 -0.1 +0.00%
Jul 15, 2021 00:00 1.18368 1.18505 1.1796 1.18105 -26.3 -0.22%
Jul 14, 2021 00:00 1.17747 1.18389 1.1772 1.18365 +61.8 +0.52%
Jul 13, 2021 00:00 1.18611 1.18753 1.17725 1.17767 -84.4 -0.72%
Jul 12, 2021 00:00 1.18713 1.18798 1.18358 1.18595 -11.8 -0.10%
Jul 09, 2021 00:00 1.18414 1.18808 1.18247 1.18767 +35.3 +0.30%
Jul 08, 2021 00:00 1.17895 1.18679 1.17835 1.18463 +56.8 +0.48%
Jul 07, 2021 00:00 1.18236 1.18362 1.17816 1.17907 -32.9 -0.28%
Jul 06, 2021 00:00 1.18609 1.18952 1.18068 1.18232 -37.7 -0.32%
Jul 05, 2021 00:00 1.18584 1.18805 1.18514 1.18612 +2.8 +0.02%
Jul 02, 2021 00:00 1.185 1.18742 1.18071 1.18643 +14.3 +0.12%
Jul 01, 2021 00:00 1.18558 1.18839 1.18371 1.18493 -6.5 -0.05%
Jun 30, 2021 00:00 1.18957 1.19092 1.18453 1.18575 -38.2 -0.32%
Jun 29, 2021 00:00 1.19286 1.19297 1.18777 1.18963 -32.3 -0.27%
Jun 28, 2021 00:00 1.1932 1.19443 1.19023 1.19239 -8.1 -0.07%
Jun 25, 2021 00:00 1.19298 1.19752 1.19263 1.19369 +7.1 +0.06%
Jun 24, 2021 00:00 1.19266 1.19563 1.19178 1.19311 +4.5 +0.04%
Jun 23, 2021 00:00 1.19365 1.19698 1.19113 1.19262 -10.3 -0.09%
Jun 22, 2021 00:00 1.19165 1.19524 1.18807 1.19406 +24.1 +0.20%
Jun 21, 2021 00:00 1.18555 1.19216 1.18479 1.19179 +62.4 +0.52%
Jun 18, 2021 00:00 1.19062 1.19247 1.1847 1.18591 -47.1 -0.40%
Jun 17, 2021 00:00 1.19942 1.20062 1.18918 1.19056 -88.6 -0.74%
Jun 16, 2021 00:00 1.21256 1.21345 1.19949 1.19954 -130.2 -1.09%
Jun 15, 2021 00:00 1.21188 1.21475 1.21015 1.21253 +6.5 +0.05%
Jun 14, 2021 00:00 1.21013 1.21303 1.20941 1.21193 +18.0 +0.15%
Jun 11, 2021 00:00 1.21676 1.2193 1.20927 1.21062 -61.4 -0.51%
Jun 10, 2021 00:00 1.21775 1.21947 1.21435 1.21762 -1.3 -0.01%
Jun 09, 2021 00:00 1.21725 1.2218 1.21712 1.21788 +6.3 +0.05%
Jun 08, 2021 00:00 1.21893 1.21944 1.21645 1.21728 -16.5 -0.14%
Jun 07, 2021 00:00 1.21601 1.22017 1.21449 1.21893 +29.2 +0.24%
Jun 04, 2021 00:00 1.21265 1.21857 1.21039 1.21661 +39.6 +0.33%
Jun 03, 2021 00:00 1.22102 1.2214 1.21183 1.21268 -83.4 -0.69%
Jun 02, 2021 00:00 1.22127 1.22265 1.21641 1.22097 -3.0 -0.02%
Jun 01, 2021 00:00 1.22243 1.22546 1.22119 1.22139 -10.4 -0.09%
May 31, 2021 00:00 1.21974 1.22312 1.21833 1.22243 +26.9 +0.22%
May 28, 2021 00:00 1.21923 1.22046 1.21324 1.21893 -3.0 -0.02%
May 27, 2021 00:00 1.21899 1.22149 1.21751 1.2194 +4.1 +0.03%
May 26, 2021 00:00 1.22482 1.2263 1.21822 1.21925 -55.7 -0.46%
May 25, 2021 00:00 1.22162 1.22664 1.22117 1.22516 +35.4 +0.29%
May 24, 2021 00:00 1.21754 1.22301 1.21712 1.22163 +40.9 +0.33%
May 21, 2021 00:00 1.2226 1.22397 1.21607 1.21805 -45.5 -0.37%
May 20, 2021 00:00 1.2167 1.22291 1.21615 1.22276 +60.6 +0.50%
May 19, 2021 00:00 1.22173 1.22451 1.21598 1.21756 -41.7 -0.34%
May 18, 2021 00:00 1.21503 1.22341 1.21495 1.22232 +72.9 +0.60%
May 17, 2021 00:00 1.21433 1.21689 1.21261 1.21517 +8.4 +0.07%
May 14, 2021 00:00 1.20788 1.21477 1.20708 1.21442 +65.4 +0.54%
May 13, 2021 00:00 1.20699 1.21063 1.20516 1.20785 +8.6 +0.07%
May 12, 2021 00:00 1.21463 1.21519 1.20653 1.20705 -75.8 -0.63%
May 11, 2021 00:00 1.21282 1.21816 1.21231 1.21481 +19.9 +0.16%
May 10, 2021 00:00 1.21587 1.21784 1.2128 1.21283 -30.4 -0.25%

분석 EURUSD

EURUSD 통화 - 실시간 EURUSD 통화 차트 및 실적.

변동성EURUSD - EURUSD 실시간 통화 변동성 분석입니다.

EURUSD 상관 관계 - EURUSD 실시간 통화 상관 관계 분석

EURUSD 인디케이터 - EURUSD 실시간 표시기.

EURUSD 패턴 - EURUSD 실시간 가격 패턴.