기록 데이터
1.84655
+0.11% +19.9 pips
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Nov 17, 2025 00:00 | 1.84456 | 1.85035 | 1.84301 | 1.84655 | +19.9 | +0.11% |
| Nov 16, 2025 00:00 | 1.8433 | 1.84701 | 1.84295 | 1.84459 | +12.9 | +0.07% |
| Nov 14, 2025 00:00 | 1.84949 | 1.85211 | 1.84083 | 1.84713 | -23.6 | -0.13% |
| Nov 13, 2025 00:00 | 1.83892 | 1.85281 | 1.83544 | 1.84617 | +72.5 | +0.39% |
| Nov 12, 2025 00:00 | 1.84332 | 1.84355 | 1.83432 | 1.83893 | -43.9 | -0.24% |
| Nov 11, 2025 00:00 | 1.84745 | 1.84834 | 1.84065 | 1.84329 | -41.6 | -0.23% |
| Nov 10, 2025 00:00 | 1.84843 | 1.84884 | 1.84334 | 1.84743 | -10.0 | -0.05% |
| Nov 09, 2025 00:00 | 1.848163785549271 | 1.84882 | 1.84367 | 1.84557 | -25.9 | -0.14% |
| Nov 07, 2025 00:00 | 1.85139 | 1.85455 | 1.84548 | 1.84813 | -32.6 | -0.18% |
| Nov 06, 2025 00:00 | 1.84038 | 1.85463 | 1.840343815466019 | 1.85416 | +137.8 | +0.74% |
| Nov 05, 2025 00:00 | 1.83614 | 1.84364 | 1.83572 | 1.84037 | +42.3 | +0.23% |
| Nov 04, 2025 00:00 | 1.84602 | 1.84753 | 1.83408 | 1.83612 | -99.0 | -0.54% |
| Nov 03, 2025 00:00 | 1.8407 | 1.84949 | 1.84007 | 1.84607 | +53.7 | +0.29% |
| Nov 02, 2025 00:00 | 1.83792 | 1.84143 | 1.83782 | 1.84069 | +27.7 | +0.15% |
| Oct 31, 2025 00:00 | 1.83969 | 1.84285 | 1.81727 | 1.84118 | +14.9 | +0.08% |
| Oct 30, 2025 00:00 | 1.83931 | 1.84324 | 1.83187 | 1.83968 | +3.7 | +0.02% |
| Oct 29, 2025 00:00 | 1.85086 | 1.85097 | 1.83228 | 1.83918 | -116.8 | -0.64% |
| Oct 28, 2025 00:00 | 1.86645 | 1.87046 | 1.84681 | 1.85085 | -156.0 | -0.84% |
| Oct 27, 2025 00:00 | 1.86416 | 1.86724 | 1.86024 | 1.86642 | +22.6 | +0.12% |
| Oct 26, 2025 00:00 | 1.86516 | 1.86522 | 1.86335 | 1.86419 | -9.7 | -0.05% |
| Oct 24, 2025 00:00 | 1.86391 | 1.872 | 1.86021 | 1.86250436435027 | -14.1 | -0.08% |
| Oct 23, 2025 00:00 | 1.86744 | 1.86872 | 1.86236 | 1.86388 | -35.6 | -0.19% |
| Oct 22, 2025 00:00 | 1.87367 | 1.87421 | 1.86469 | 1.86742 | -62.5 | -0.33% |
| Oct 21, 2025 00:00 | 1.88098 | 1.88312 | 1.87321 | 1.8737 | -72.8 | -0.39% |
| Oct 20, 2025 00:00 | 1.88157 | 1.88639 | 1.88 | 1.88098 | -5.9 | -0.03% |
| Oct 19, 2025 00:00 | 1.8817 | 1.88256 | 1.88018 | 1.8816 | -1.0 | -0.01% |
| Oct 17, 2025 00:00 | 1.88665 | 1.89146 | 1.88083 | 1.88256 | -40.9 | -0.22% |
| Oct 16, 2025 00:00 | 1.88236 | 1.88953 | 1.88077 | 1.8882 | +58.4 | +0.31% |
| Oct 15, 2025 00:00 | 1.87101 | 1.88304 | 1.87085 | 1.88239 | +113.8 | +0.60% |
| Oct 14, 2025 00:00 | 1.87167 | 1.87502 | 1.8634 | 1.87105 | -6.2 | -0.03% |
| Oct 13, 2025 00:00 | 1.8668 | 1.87234 | 1.86497 | 1.8717 | +49.0 | +0.26% |
| Oct 12, 2025 00:00 | 1.86682 | 1.869954718327282 | 1.86426 | 1.86682 | +0.0 | +0.00% |
| Oct 10, 2025 00:00 | 1.86274 | 1.87075 | 1.85599 | 1.86963 | +68.9 | +0.37% |
| Oct 09, 2025 00:00 | 1.86965 | 1.87091 | 1.8622 | 1.86504 | -46.1 | -0.25% |
| Oct 08, 2025 00:00 | 1.87244 | 1.87428 | 1.86657 | 1.86971 | -27.3 | -0.15% |
| Oct 07, 2025 00:00 | 1.88029 | 1.88066 | 1.86918 | 1.87244 | -78.5 | -0.42% |
| Oct 06, 2025 00:00 | 1.87562 | 1.88159 | 1.8725 | 1.8803 | +46.8 | +0.25% |
| Oct 05, 2025 00:00 | 1.87367 | 1.8768 | 1.87356 | 1.87567 | +20.0 | +0.11% |
| Oct 03, 2025 00:00 | 1.87496 | 1.88175 | 1.8749 | 1.88023 | +52.7 | +0.28% |
| Oct 02, 2025 00:00 | 1.87862 | 1.88239 | 1.87286 | 1.87711 | -15.1 | -0.08% |
| Oct 01, 2025 00:00 | 1.87155 | 1.88404 | 1.87091 | 1.87862 | +70.7 | +0.38% |
| Sep 30, 2025 00:00 | 1.86958 | 1.87404 | 1.86787 | 1.87165 | +20.7 | +0.11% |
| Sep 29, 2025 00:00 | 1.86873 | 1.87476 | 1.86631 | 1.86973 | +10.0 | +0.05% |
| Sep 28, 2025 00:00 | 1.86513 | 1.86932 | 1.86493 | 1.86875 | +36.2 | +0.19% |
| Sep 26, 2025 00:00 | 1.85889 | 1.86984 | 1.85853 | 1.867924852413209 | +90.3 | +0.48% |
| Sep 25, 2025 00:00 | 1.86868 | 1.87133 | 1.85526 | 1.85891 | -97.7 | -0.53% |
| Sep 24, 2025 00:00 | 1.87148 | 1.87181 | 1.86371 | 1.8687 | -27.8 | -0.15% |
| Sep 23, 2025 00:00 | 1.86814 | 1.87224 | 1.86636 | 1.87149 | +33.5 | +0.18% |
| Sep 22, 2025 00:00 | 1.85537 | 1.86932 | 1.85536 | 1.86827 | +129.0 | +0.69% |
| Sep 21, 2025 00:00 | 1.855653550170312 | 1.85668 | 1.85424 | 1.8554 | -2.5 | -0.01% |
| Sep 19, 2025 00:00 | 1.86833 | 1.8703 | 1.85485 | 1.85635 | -119.8 | -0.65% |
| Sep 18, 2025 00:00 | 1.87658 | 1.88075 | 1.8673 | 1.86939 | -71.9 | -0.38% |
| Sep 17, 2025 00:00 | 1.87564 | 1.88277 | 1.87483 | 1.87657 | +9.3 | +0.05% |
| Sep 16, 2025 00:00 | 1.87341 | 1.87939 | 1.87312 | 1.87568 | +22.7 | +0.12% |
| Sep 15, 2025 00:00 | 1.87549 | 1.88259 | 1.87158 | 1.87343 | -20.6 | -0.11% |
| Sep 14, 2025 00:00 | 1.87568 | 1.87679 | 1.87356 | 1.8755 | -1.8 | -0.01% |
| Sep 12, 2025 00:00 | 1.8777 | 1.879 | 1.87278 | 1.8768 | -9.0 | -0.05% |
| Sep 11, 2025 00:00 | 1.87548 | 1.87943 | 1.8737 | 1.87788 | +24.0 | +0.13% |
| Sep 10, 2025 00:00 | 1.87114 | 1.87817 | 1.87078 | 1.87548 | +43.4 | +0.23% |
| Sep 09, 2025 00:00 | 1.8696 | 1.875795976099068 | 1.86948 | 1.87198 | +23.8 | +0.13% |
| Sep 08, 2025 00:00 | 1.86666 | 1.87274 | 1.86544 | 1.8696 | +29.4 | +0.16% |
| Sep 07, 2025 00:00 | 1.8666 | 1.86867 | 1.86602 | 1.86666 | +0.6 | +0.00% |
| Sep 05, 2025 00:00 | 1.85504 | 1.87234 | 1.85394 | 1.86717 | +121.3 | +0.65% |
| Sep 04, 2025 00:00 | 1.85354 | 1.85941 | 1.85237 | 1.8562 | +26.6 | +0.14% |
| Sep 03, 2025 00:00 | 1.84417 | 1.85575 | 1.84043 | 1.85441 | +102.4 | +0.55% |
| Sep 02, 2025 00:00 | 1.86227 | 1.86252 | 1.84148 | 1.84449 | -177.8 | -0.96% |
| Sep 01, 2025 00:00 | 1.85182 | 1.86393 | 1.85182 | 1.86221 | +103.9 | +0.56% |
| Aug 31, 2025 00:00 | 1.85256 | 1.85596 | 1.85189 | 1.85518 | +26.2 | +0.14% |
| Aug 29, 2025 00:00 | 1.856 | 1.8581 | 1.84912 | 1.85497 | -10.3 | -0.06% |
| Aug 28, 2025 00:00 | 1.86068 | 1.86165 | 1.85584 | 1.85757 | -31.1 | -0.17% |
| Aug 27, 2025 00:00 | 1.86436 | 1.86445 | 1.85872 | 1.86067 | -36.9 | -0.20% |
| Aug 26, 2025 00:00 | 1.86452 | 1.8677 | 1.86271 | 1.86442 | -1.0 | -0.01% |
| Aug 25, 2025 00:00 | 1.868 | 1.86981 | 1.86274 | 1.86456 | -34.4 | -0.18% |
| Aug 24, 2025 00:00 | 1.86679 | 1.86952 | 1.86679 | 1.86806 | +12.7 | +0.07% |
| Aug 22, 2025 00:00 | 1.86511 | 1.87334 | 1.86321 | 1.86991 | +48.0 | +0.26% |
| Aug 21, 2025 00:00 | 1.86775 | 1.87057 | 1.86371 | 1.8651 | -26.5 | -0.14% |
| Aug 20, 2025 00:00 | 1.86975 | 1.87399 | 1.8648 | 1.86798 | -17.7 | -0.09% |
| Aug 19, 2025 00:00 | 1.86437 | 1.87125 | 1.8628 | 1.86977 | +54.0 | +0.29% |
| Aug 18, 2025 00:00 | 1.87269 | 1.87284 | 1.8602 | 1.86433 | -83.6 | -0.45% |
| Aug 17, 2025 00:00 | 1.87052 | 1.87400826972747 | 1.87016 | 1.87269 | +21.7 | +0.12% |
| Aug 15, 2025 00:00 | 1.86807 | 1.87372 | 1.86778 | 1.87313 | +50.6 | +0.27% |
| Aug 14, 2025 00:00 | 1.86577 | 1.87194 | 1.8657 | 1.86897 | +32.0 | +0.17% |
| Aug 13, 2025 00:00 | 1.85945 | 1.86922 | 1.8587 | 1.86811 | +86.6 | +0.46% |
| Aug 12, 2025 00:00 | 1.84923 | 1.86109 | 1.84832 | 1.85906 | +98.3 | +0.53% |
| Aug 11, 2025 00:00 | 1.8488 | 1.85377 | 1.84804 | 1.85039 | +15.9 | +0.09% |
| Aug 10, 2025 00:00 | 1.84896 | 1.84962 | 1.84849 | 1.84879 | -1.7 | -0.01% |
| Aug 08, 2025 00:00 | 1.84711 | 1.85121 | 1.84435 | 1.84929 | +21.8 | +0.12% |
| Aug 07, 2025 00:00 | 1.83503 | 1.84801 | 1.83378 | 1.84709 | +120.6 | +0.65% |
| Aug 06, 2025 00:00 | 1.83131 | 1.83699 | 1.82874 | 1.83509 | +37.8 | +0.21% |
| Aug 05, 2025 00:00 | 1.82904 | 1.83551 | 1.82831 | 1.83134 | +23.0 | +0.13% |
| Aug 04, 2025 00:00 | 1.83111 | 1.83432 | 1.82752 | 1.83089 | -2.2 | -0.01% |
| Aug 03, 2025 00:00 | 1.83032 | 1.83123 | 1.82946 | 1.83109 | +7.7 | +0.04% |
| Aug 01, 2025 00:00 | 1.83033 | 1.836 | 1.8232 | 1.8301 | -2.3 | -0.01% |
| Jul 31, 2025 00:00 | 1.83251 | 1.83501 | 1.82528 | 1.83032 | -21.9 | -0.12% |
| Jul 30, 2025 00:00 | 1.83919 | 1.84503 | 1.82843 | 1.8325 | -66.9 | -0.37% |
| Jul 29, 2025 00:00 | 1.83486 | 1.84064 | 1.83156 | 1.8393 | +44.4 | +0.24% |
| Jul 28, 2025 00:00 | 1.84125 | 1.84343 | 1.83311 | 1.83482 | -64.3 | -0.35% |
| Jul 27, 2025 00:00 | 1.8412 | 1.8415 | 1.83978 | 1.84126 | +0.6 | +0.00% |
| Jul 25, 2025 00:00 | 1.84256 | 1.84341 | 1.83679 | 1.83992 | -26.4 | -0.14% |
| Jul 24, 2025 00:00 | 1.84668 | 1.84777 | 1.84076 | 1.84252 | -41.6 | -0.23% |
분석 GBPCAD
GBPCAD 통화 - 실시간 GBPCAD 통화 차트 및 실적.
변동성GBPCAD - GBPCAD 실시간 통화 변동성 분석입니다.
GBPCAD 상관 관계 - GBPCAD 실시간 통화 상관 관계 분석
GBPCAD 인디케이터 - GBPCAD 실시간 표시기.
GBPCAD 패턴 - GBPCAD 실시간 가격 패턴.
