EURUSD 기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Jun 09, 2023 00:00 | 1.07783 | 1.0785 | 1.07428 | 1.07492 | -29.1 | -0.27% |
| Jun 08, 2023 00:00 | 1.06974 | 1.07868 | 1.06948 | 1.07827 | +85.3 | +0.79% |
| Jun 07, 2023 00:00 | 1.06927 | 1.07397 | 1.06682 | 1.06986 | +5.9 | +0.06% |
| Jun 06, 2023 00:00 | 1.07122 | 1.0733 | 1.06672 | 1.06922 | -20.0 | -0.19% |
| Jun 05, 2023 00:00 | 1.07098 | 1.07223 | 1.06743 | 1.07118 | +2.0 | +0.02% |
| Jun 02, 2023 00:00 | 1.0761 | 1.07793 | 1.07055 | 1.0706 | -55.0 | -0.51% |
| Jun 01, 2023 00:00 | 1.0685 | 1.07687 | 1.0662 | 1.07623 | +77.3 | +0.72% |
| May 31, 2023 00:00 | 1.07303 | 1.0736 | 1.06353 | 1.06883 | -42.0 | -0.39% |
| May 30, 2023 00:00 | 1.0705 | 1.07464 | 1.06723 | 1.07335 | +28.5 | +0.27% |
| May 29, 2023 00:00 | 1.07158 | 1.07435 | 1.07055 | 1.07084 | -7.4 | -0.07% |
| May 26, 2023 00:00 | 1.07164 | 1.07588 | 1.07019 | 1.07253 | +8.9 | +0.08% |
| May 25, 2023 00:00 | 1.07497 | 1.07568 | 1.07074 | 1.07249 | -24.8 | -0.23% |
| May 24, 2023 00:00 | 1.07666 | 1.08015 | 1.07482 | 1.07489 | -17.7 | -0.16% |
| May 23, 2023 00:00 | 1.08062 | 1.08203 | 1.07602 | 1.07697 | -36.5 | -0.34% |
| May 22, 2023 00:00 | 1.08042 | 1.08314 | 1.07957 | 1.08121 | +7.9 | +0.07% |
| May 19, 2023 00:00 | 1.07671 | 1.0829 | 1.076 | 1.08052 | +38.1 | +0.35% |
| May 18, 2023 00:00 | 1.08377 | 1.0848 | 1.07624 | 1.07693 | -68.4 | -0.64% |
| May 17, 2023 00:00 | 1.08593 | 1.08735 | 1.08101 | 1.08383 | -21.0 | -0.19% |
| May 16, 2023 00:00 | 1.08727 | 1.09049 | 1.08551 | 1.08627 | -10.0 | -0.09% |
| May 15, 2023 00:00 | 1.08502 | 1.0891 | 1.08458 | 1.08743 | +24.1 | +0.22% |
| May 12, 2023 00:00 | 1.09147 | 1.09357 | 1.08482 | 1.08499 | -64.8 | -0.60% |
| May 11, 2023 00:00 | 1.09792 | 1.09984 | 1.09004 | 1.09158 | -63.4 | -0.58% |
| May 10, 2023 00:00 | 1.09599 | 1.10072 | 1.09418 | 1.09824 | +22.5 | +0.20% |
| May 09, 2023 00:00 | 1.10008 | 1.10051 | 1.09413 | 1.09612 | -39.6 | -0.36% |
| May 08, 2023 00:00 | 1.10178 | 1.10536 | 1.1 | 1.10038 | -14.0 | -0.13% |
| May 05, 2023 00:00 | 1.1009 | 1.10474 | 1.09664 | 1.1018 | +9.0 | +0.08% |
| May 04, 2023 00:00 | 1.10577 | 1.10919 | 1.09865 | 1.10124 | -45.3 | -0.41% |
| May 03, 2023 00:00 | 1.09965 | 1.10918 | 1.09955 | 1.10617 | +65.2 | +0.59% |
| May 02, 2023 00:00 | 1.09674 | 1.10077 | 1.09419 | 1.09989 | +31.5 | +0.29% |
| May 01, 2023 00:00 | 1.10208 | 1.10353 | 1.09641 | 1.09756 | -45.2 | -0.41% |
| Apr 28, 2023 00:00 | 1.10231 | 1.10449 | 1.09624 | 1.10166 | -6.5 | -0.06% |
| Apr 27, 2023 00:00 | 1.10396 | 1.10635 | 1.09921 | 1.10288 | -10.8 | -0.10% |
| Apr 26, 2023 00:00 | 1.09702 | 1.10956 | 1.09661 | 1.10387 | +68.5 | +0.62% |
| Apr 25, 2023 00:00 | 1.10446 | 1.1067 | 1.0964 | 1.09735 | -71.1 | -0.65% |
| Apr 24, 2023 00:00 | 1.09894 | 1.10504 | 1.09661 | 1.10464 | +57.0 | +0.52% |
| Apr 21, 2023 00:00 | 1.09641 | 1.09937 | 1.09378 | 1.09894 | +25.3 | +0.23% |
| Apr 20, 2023 00:00 | 1.09525 | 1.09895 | 1.09333 | 1.09702 | +17.7 | +0.16% |
| Apr 19, 2023 00:00 | 1.09707 | 1.09843 | 1.09175 | 1.09558 | -14.9 | -0.14% |
| Apr 18, 2023 00:00 | 1.09217 | 1.09827 | 1.09217 | 1.09731 | +51.4 | +0.47% |
| Apr 17, 2023 00:00 | 1.09885 | 1.09997 | 1.0909 | 1.09271 | -61.4 | -0.56% |
| Apr 14, 2023 00:00 | 1.10451 | 1.1076 | 1.09726 | 1.0995 | -50.1 | -0.46% |
| Apr 13, 2023 00:00 | 1.09902 | 1.10677 | 1.09766 | 1.10468 | +56.6 | +0.51% |
| Apr 12, 2023 00:00 | 1.09131 | 1.10008 | 1.09081 | 1.09913 | +78.2 | +0.71% |
| Apr 11, 2023 00:00 | 1.08601 | 1.09282 | 1.08587 | 1.0913 | +52.9 | +0.48% |
| Apr 10, 2023 00:00 | 1.08955 | 1.09171 | 1.08312 | 1.08602 | -35.3 | -0.33% |
| Apr 07, 2023 00:00 | 1.09181 | 1.09238 | 1.08761 | 1.08969 | -21.2 | -0.19% |
| Apr 06, 2023 00:00 | 1.09005 | 1.09376 | 1.08845 | 1.09207 | +20.2 | +0.18% |
| Apr 05, 2023 00:00 | 1.09491 | 1.09697 | 1.08912 | 1.09071 | -42.0 | -0.39% |
| Apr 04, 2023 00:00 | 1.08877 | 1.09734 | 1.08828 | 1.09556 | +67.9 | +0.62% |
| Apr 03, 2023 00:00 | 1.08398 | 1.09165 | 1.07881 | 1.09022 | +62.4 | +0.57% |
| Mar 31, 2023 00:00 | 1.09044 | 1.09259 | 1.0837 | 1.08437 | -60.7 | -0.56% |
| Mar 30, 2023 00:00 | 1.08428 | 1.09262 | 1.08234 | 1.09052 | +62.4 | +0.57% |
| Mar 29, 2023 00:00 | 1.08399 | 1.08715 | 1.08176 | 1.08442 | +4.3 | +0.04% |
| Mar 28, 2023 00:00 | 1.0795 | 1.08485 | 1.07946 | 1.08456 | +50.6 | +0.47% |
| Mar 27, 2023 00:00 | 1.07738 | 1.08 | 1.07447 | 1.07982 | +24.4 | +0.23% |
| Mar 24, 2023 00:00 | 1.08291 | 1.08385 | 1.0713 | 1.07602 | -68.9 | -0.64% |
| Mar 23, 2023 00:00 | 1.08566 | 1.09297 | 1.08241 | 1.08322 | -24.4 | -0.23% |
| Mar 22, 2023 00:00 | 1.07648 | 1.09122 | 1.07587 | 1.08546 | +89.8 | +0.83% |
| Mar 21, 2023 00:00 | 1.07167 | 1.07886 | 1.07037 | 1.07693 | +52.6 | +0.49% |
| Mar 20, 2023 00:00 | 1.06862 | 1.07307 | 1.0631 | 1.07232 | +37.0 | +0.35% |
| Mar 17, 2023 00:00 | 1.06044 | 1.0685 | 1.06044 | 1.06642 | +59.8 | +0.56% |
| Mar 16, 2023 00:00 | 1.0574 | 1.06354 | 1.05508 | 1.06132 | +39.2 | +0.37% |
| Mar 15, 2023 00:00 | 1.07316 | 1.07601 | 1.05163 | 1.05759 | -155.7 | -1.47% |
| Mar 14, 2023 00:00 | 1.07276 | 1.07496 | 1.06789 | 1.07327 | +5.1 | +0.05% |
| Mar 13, 2023 00:00 | 1.0678 | 1.07488 | 1.06506 | 1.07316 | +53.6 | +0.50% |
| Mar 10, 2023 00:00 | 1.05764 | 1.07008 | 1.0574 | 1.06395 | +63.1 | +0.59% |
| Mar 09, 2023 00:00 | 1.05435 | 1.05912 | 1.0538 | 1.05822 | +38.7 | +0.37% |
| Mar 08, 2023 00:00 | 1.05475 | 1.05742 | 1.05244 | 1.0544 | -3.5 | -0.03% |
| Mar 07, 2023 00:00 | 1.06729 | 1.06946 | 1.05463 | 1.05492 | -123.7 | -1.17% |
| Mar 06, 2023 00:00 | 1.06237 | 1.06943 | 1.06221 | 1.06825 | +58.8 | +0.55% |
| Mar 03, 2023 00:00 | 1.05958 | 1.06389 | 1.05885 | 1.06326 | +36.8 | +0.35% |
| Mar 02, 2023 00:00 | 1.06662 | 1.06727 | 1.05764 | 1.05969 | -69.3 | -0.65% |
| Mar 01, 2023 00:00 | 1.0573 | 1.06915 | 1.05652 | 1.06686 | +95.6 | +0.90% |
| Feb 28, 2023 00:00 | 1.06023 | 1.06451 | 1.05738 | 1.05753 | -27.0 | -0.26% |
| Feb 27, 2023 00:00 | 1.05437 | 1.06199 | 1.05329 | 1.06087 | +65.0 | +0.61% |
| Feb 24, 2023 00:00 | 1.05916 | 1.06141 | 1.05359 | 1.05444 | -47.2 | -0.45% |
| Feb 23, 2023 00:00 | 1.06043 | 1.06279 | 1.05772 | 1.05942 | -10.1 | -0.10% |
| Feb 22, 2023 00:00 | 1.06436 | 1.06639 | 1.0599 | 1.06046 | -39.0 | -0.37% |
| Feb 21, 2023 00:00 | 1.06842 | 1.06981 | 1.06373 | 1.0646 | -38.2 | -0.36% |
| Feb 20, 2023 00:00 | 1.06856 | 1.07048 | 1.06705 | 1.06847 | -0.9 | -0.01% |
| Feb 17, 2023 00:00 | 1.06714 | 1.06984 | 1.06126 | 1.06936 | +22.2 | +0.21% |
| Feb 16, 2023 00:00 | 1.06867 | 1.07226 | 1.06547 | 1.06729 | -13.8 | -0.13% |
| Feb 15, 2023 00:00 | 1.07365 | 1.07446 | 1.06605 | 1.06865 | -50.0 | -0.47% |
| Feb 14, 2023 00:00 | 1.072 | 1.08048 | 1.07068 | 1.07355 | +15.5 | +0.14% |
| Feb 13, 2023 00:00 | 1.06798 | 1.07297 | 1.06552 | 1.07247 | +44.9 | +0.42% |
| Feb 10, 2023 00:00 | 1.07348 | 1.07527 | 1.06662 | 1.0677 | -57.8 | -0.54% |
| Feb 09, 2023 00:00 | 1.07097 | 1.07906 | 1.07077 | 1.07383 | +28.6 | +0.27% |
| Feb 08, 2023 00:00 | 1.07234 | 1.07606 | 1.07093 | 1.07137 | -9.7 | -0.09% |
| Feb 07, 2023 00:00 | 1.07256 | 1.07668 | 1.06692 | 1.07276 | +2.0 | +0.02% |
| Feb 06, 2023 00:00 | 1.07828 | 1.07989 | 1.07095 | 1.07256 | -57.2 | -0.53% |
| Feb 03, 2023 00:00 | 1.0908 | 1.09399 | 1.07922 | 1.07933 | -114.7 | -1.06% |
| Feb 02, 2023 00:00 | 1.09869 | 1.10327 | 1.08853 | 1.091 | -76.9 | -0.70% |
| Feb 01, 2023 00:00 | 1.08608 | 1.10007 | 1.08519 | 1.0989 | +128.2 | +1.17% |
| Jan 31, 2023 00:00 | 1.0848 | 1.08747 | 1.08018 | 1.08612 | +13.2 | +0.12% |
| Jan 30, 2023 00:00 | 1.08633 | 1.09137 | 1.08393 | 1.08514 | -11.9 | -0.11% |
| Jan 27, 2023 00:00 | 1.08914 | 1.09005 | 1.08381 | 1.08677 | -23.7 | -0.22% |
| Jan 26, 2023 00:00 | 1.09153 | 1.09293 | 1.08504 | 1.0891 | -24.3 | -0.22% |
| Jan 25, 2023 00:00 | 1.08861 | 1.09236 | 1.08572 | 1.0915 | +28.9 | +0.26% |
| Jan 24, 2023 00:00 | 1.08709 | 1.08979 | 1.08351 | 1.08879 | +17.0 | +0.16% |
| Jan 23, 2023 00:00 | 1.08676 | 1.09269 | 1.08462 | 1.08712 | +3.6 | +0.03% |
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.
