기록 데이터
GBPCAD - 영국 파운드 대 캐나다 달러
1.70941
+0.12% +20.5 pips
1.70941
+0.12% +20.5 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 00:00 | 1.70736 | 1.71309 | 1.7059 | 1.70941 | +20.5 | +0.12% |
| Apr 24, 2024 00:00 | 1.70144 | 1.7092 | 1.69397 | 1.7069 | +54.6 | +0.32% |
| Apr 23, 2024 00:00 | 1.69183 | 1.70246 | 1.6896 | 1.7014 | +95.7 | +0.56% |
| Apr 22, 2024 00:00 | 1.70031 | 1.700632874644371 | 1.68365 | 1.69183 | -84.8 | -0.50% |
| Apr 21, 2024 00:00 | 1.69973 | 1.70101 | 1.69923 | 1.70021 | +4.8 | +0.03% |
| Apr 19, 2024 00:00 | 1.71227 | 1.7145 | 1.69014 | 1.7024 | -98.7 | -0.58% |
| Apr 18, 2024 00:00 | 1.71493 | 1.71687 | 1.70934 | 1.71229 | -26.4 | -0.15% |
| Apr 17, 2024 00:00 | 1.71768 | 1.72339 | 1.70318 | 1.7149 | -27.8 | -0.16% |
| Apr 16, 2024 00:00 | 1.71574 | 1.72401 | 1.71246 | 1.71767 | +19.3 | +0.11% |
| Apr 15, 2024 00:00 | 1.7143 | 1.7173 | 1.70781 | 1.71592 | +16.2 | +0.09% |
| Apr 14, 2024 00:00 | 1.71333 | 1.71567 | 1.71197 | 1.7143 | +9.7 | +0.06% |
| Apr 12, 2024 00:00 | 1.71828 | 1.71948 | 1.67134 | 1.709916535341155 | -83.6 | -0.49% |
| Apr 11, 2024 00:00 | 1.716 | 1.71927 | 1.71455 | 1.7183 | +23.0 | +0.13% |
| Apr 10, 2024 00:00 | 1.72063 | 1.7227 | 1.70722 | 1.71601 | -46.2 | -0.27% |
| Apr 09, 2024 00:00 | 1.71764 | 1.72405 | 1.7132 | 1.72063 | +29.9 | +0.17% |
| Apr 08, 2024 00:00 | 1.71733 | 1.7193 | 1.70937 | 1.7172 | -1.3 | -0.01% |
| Apr 07, 2024 00:00 | 1.71663 | 1.71756 | 1.71631 | 1.71734 | +7.1 | +0.04% |
| Apr 05, 2024 00:00 | 1.71173 | 1.71831 | 1.70683 | 1.715883983213849 | +41.5 | +0.24% |
| Apr 04, 2024 00:00 | 1.71093 | 1.71349 | 1.70545 | 1.71186 | +9.3 | +0.05% |
| Apr 03, 2024 00:00 | 1.70583 | 1.71232 | 1.70263 | 1.71099 | +51.6 | +0.30% |
| Apr 02, 2024 00:00 | 1.70301 | 1.711 | 1.70103 | 1.70589 | +28.8 | +0.17% |
| Apr 01, 2024 00:00 | 1.70878 | 1.71093 | 1.69423 | 1.70293 | -58.5 | -0.34% |
| Mar 29, 2024 00:00 | 1.7083 | 1.71261 | 1.68332 | 1.7028 | -55.0 | -0.32% |
| Mar 28, 2024 00:00 | 1.7139 | 1.71631 | 1.69467 | 1.70828 | -56.2 | -0.33% |
| Mar 27, 2024 00:00 | 1.71505 | 1.71799 | 1.71067 | 1.71401 | -10.4 | -0.06% |
| Mar 26, 2024 00:00 | 1.7166 | 1.71885 | 1.69457 | 1.71503 | -15.7 | -0.09% |
| Mar 25, 2024 00:00 | 1.7147 | 1.71868 | 1.71038 | 1.71662 | +19.2 | +0.11% |
| Mar 22, 2024 00:00 | 1.71261 | 1.71494 | 1.7003 | 1.7045 | -81.1 | -0.48% |
| Mar 21, 2024 00:00 | 1.72422 | 1.7243 | 1.7106 | 1.71261 | -116.1 | -0.68% |
| Mar 20, 2024 00:00 | 1.72631 | 1.72802 | 1.71898 | 1.72421 | -21.0 | -0.12% |
| Mar 19, 2024 00:00 | 1.72242 | 1.72908 | 1.7195 | 1.72634 | +39.2 | +0.23% |
| Mar 18, 2024 00:00 | 1.72449 | 1.72587 | 1.7185 | 1.7225 | -19.9 | -0.12% |
| Mar 15, 2024 00:00 | 1.72527 | 1.7293 | 1.67655 | 1.7208 | -44.7 | -0.26% |
| Mar 14, 2024 00:00 | 1.72361 | 1.7267 | 1.71771 | 1.72523 | +16.2 | +0.09% |
| Mar 13, 2024 00:00 | 1.72638 | 1.72749 | 1.71865 | 1.72366 | -27.2 | -0.16% |
| Mar 12, 2024 00:00 | 1.7275 | 1.72802 | 1.71618 | 1.72638 | -11.2 | -0.06% |
| Mar 11, 2024 00:00 | 1.73297 | 1.733814808290764 | 1.72172 | 1.72749 | -54.8 | -0.32% |
| Mar 08, 2024 00:00 | 1.72371 | 1.734371510842099 | 1.71557 | 1.71699 | -67.2 | -0.39% |
| Mar 07, 2024 00:00 | 1.72054 | 1.7273 | 1.69753 | 1.72374 | +32.0 | +0.19% |
| Mar 06, 2024 00:00 | 1.7263 | 1.72934 | 1.71057 | 1.72084 | -54.6 | -0.32% |
| Mar 05, 2024 00:00 | 1.72255 | 1.72786 | 1.72027 | 1.72647 | +39.2 | +0.23% |
| Mar 04, 2024 00:00 | 1.71563 | 1.72367 | 1.714849496765757 | 1.722608024691358 | +69.8 | +0.41% |
| Mar 01, 2024 00:00 | 1.71307 | 1.7197 | 1.70842 | 1.7155 | +24.3 | +0.14% |
| Feb 29, 2024 00:00 | 1.71905 | 1.72197 | 1.70364 | 1.71319 | -58.6 | -0.34% |
| Feb 28, 2024 00:00 | 1.71559 | 1.72 | 1.70325 | 1.71904 | +34.5 | +0.20% |
| Feb 27, 2024 00:00 | 1.71228 | 1.71719 | 1.7092 | 1.7154 | +31.2 | +0.18% |
| Feb 26, 2024 00:00 | 1.71172 | 1.71649 | 1.70784 | 1.71245 | +7.3 | +0.04% |
| Feb 23, 2024 00:00 | 1.70696 | 1.715 | 1.70087 | 1.70404 | -29.2 | -0.17% |
| Feb 22, 2024 00:00 | 1.70543 | 1.70875 | 1.69709 | 1.70706 | +16.3 | +0.10% |
| Feb 21, 2024 00:00 | 1.7073 | 1.70833 | 1.70162 | 1.70545 | -18.5 | -0.11% |
| Feb 20, 2024 00:00 | 1.69904 | 1.71307 | 1.6974 | 1.70721 | +81.7 | +0.48% |
| Feb 19, 2024 00:00 | 1.69958 | 1.70149 | 1.69332 | 1.69918 | -4.0 | -0.02% |
| Feb 16, 2024 00:00 | 1.69628 | 1.700986959497803 | 1.68772 | 1.69189 | -43.9 | -0.26% |
| Feb 15, 2024 00:00 | 1.70112 | 1.70253 | 1.69222 | 1.69637 | -47.5 | -0.28% |
| Feb 14, 2024 00:00 | 1.70792 | 1.70924 | 1.6968 | 1.70139 | -65.3 | -0.38% |
| Feb 13, 2024 00:00 | 1.69881 | 1.71121 | 1.69364 | 1.70754 | +87.3 | +0.51% |
| Feb 12, 2024 00:00 | 1.70058 | 1.7021 | 1.69506 | 1.69896 | -16.2 | -0.10% |
| Feb 09, 2024 00:00 | 1.69867 | 1.70241 | 1.68344 | 1.69151 | -71.6 | -0.42% |
| Feb 08, 2024 00:00 | 1.69977 | 1.7022 | 1.68185 | 1.69857 | -12.0 | -0.07% |
| Feb 07, 2024 00:00 | 1.7 | 1.7033 | 1.696 | 1.6998 | -2.0 | -0.01% |
| Feb 06, 2024 00:00 | 1.6973 | 1.70173 | 1.69277 | 1.7 | +27.0 | +0.16% |
| Feb 05, 2024 00:00 | 1.70011 | 1.70154 | 1.68817 | 1.69741 | -27.0 | -0.16% |
| Feb 02, 2024 00:00 | 1.7057 | 1.70791 | 1.6778 | 1.69217 | -135.3 | -0.80% |
| Feb 01, 2024 00:00 | 1.70281 | 1.70693 | 1.70059 | 1.70598 | +31.7 | +0.19% |
| Jan 31, 2024 00:00 | 1.701 | 1.70579 | 1.67617 | 1.70276 | +17.6 | +0.10% |
| Jan 30, 2024 00:00 | 1.7043 | 1.70511 | 1.69236 | 1.70098 | -33.2 | -0.20% |
| Jan 29, 2024 00:00 | 1.70834 | 1.709252958709821 | 1.70085 | 1.7043 | -40.4 | -0.24% |
| Jan 26, 2024 00:00 | 1.71273 | 1.71377 | 1.69416 | 1.69989 | -128.4 | -0.76% |
| Jan 25, 2024 00:00 | 1.71992 | 1.72209 | 1.70617 | 1.7124 | -75.2 | -0.44% |
| Jan 24, 2024 00:00 | 1.70775 | 1.722319057590398 | 1.7073 | 1.7201 | +123.5 | +0.72% |
| Jan 23, 2024 00:00 | 1.7125 | 1.71627 | 1.70052 | 1.70775 | -47.5 | -0.28% |
| Jan 22, 2024 00:00 | 1.70572 | 1.71352 | 1.7037 | 1.71249 | +67.7 | +0.40% |
| Jan 19, 2024 00:00 | 1.71396 | 1.71465 | 1.70088 | 1.7055 | -84.6 | -0.50% |
| Jan 18, 2024 00:00 | 1.71159 | 1.7153 | 1.7085 | 1.71397 | +23.8 | +0.14% |
| Jan 17, 2024 00:00 | 1.7046 | 1.71665 | 1.69267 | 1.71129 | +66.9 | +0.39% |
| Jan 16, 2024 00:00 | 1.70827 | 1.7095 | 1.69927 | 1.70458 | -36.9 | -0.22% |
| Jan 15, 2024 00:00 | 1.70738 | 1.71258 | 1.70439 | 1.70839 | +10.1 | +0.06% |
| Jan 12, 2024 00:00 | 1.70945 | 1.7098 | 1.70091 | 1.70167 | -77.8 | -0.46% |
| Jan 11, 2024 00:00 | 1.70512 | 1.71032 | 1.68575 | 1.70957 | +44.5 | +0.26% |
| Jan 10, 2024 00:00 | 1.7016 | 1.70523 | 1.69493 | 1.70515 | +35.5 | +0.21% |
| Jan 09, 2024 00:00 | 1.70091 | 1.70565 | 1.69611 | 1.70188 | +9.7 | +0.06% |
| Jan 08, 2024 00:00 | 1.69895 | 1.70676 | 1.69578 | 1.70089 | +19.4 | +0.11% |
| Jan 05, 2024 00:00 | 1.69356 | 1.7015 | 1.68404 | 1.6989 | +53.4 | +0.31% |
| Jan 04, 2024 00:00 | 1.69142 | 1.69714 | 1.68319 | 1.69357 | +21.5 | +0.13% |
| Jan 03, 2024 00:00 | 1.68139 | 1.69245 | 1.6808 | 1.69146 | +100.7 | +0.60% |
| Jan 02, 2024 00:00 | 1.6856 | 1.68921 | 1.67488 | 1.68151 | -40.9 | -0.24% |
| Jan 01, 2024 00:00 | 1.681839730755955 | 1.688 | 1.67295 | 1.6852 | +33.6 | +0.20% |
| Dec 29, 2023 00:00 | 1.68472 | 1.69024 | 1.65199 | 1.67114 | -135.8 | -0.81% |
| Dec 28, 2023 00:00 | 1.6897 | 1.69296 | 1.66967 | 1.68429 | -54.1 | -0.32% |
| Dec 27, 2023 00:00 | 1.67881 | 1.69163 | 1.6756 | 1.69025 | +114.4 | +0.68% |
| Dec 26, 2023 00:00 | 1.6829 | 1.68473 | 1.67488 | 1.6788 | -41.0 | -0.24% |
| Dec 25, 2023 00:00 | 1.682930066419301 | 1.6885 | 1.6455 | 1.68324 | +3.1 | +0.02% |
| Dec 22, 2023 00:00 | 1.68476 | 1.69184 | 1.64528 | 1.6844 | -3.6 | -0.02% |
| Dec 21, 2023 00:00 | 1.6881 | 1.69231 | 1.6734 | 1.68465 | -34.5 | -0.20% |
| Dec 20, 2023 00:00 | 1.69788 | 1.698722930416527 | 1.62315 | 1.68855 | -93.3 | -0.55% |
| Dec 19, 2023 00:00 | 1.69507 | 1.7053 | 1.68912 | 1.69789 | +28.2 | +0.17% |
| Dec 18, 2023 00:00 | 1.69554 | 1.69938 | 1.68749 | 1.69507 | -4.7 | -0.03% |
| Dec 15, 2023 00:00 | 1.71156 | 1.71188 | 1.67974 | 1.695108474379108 | -164.5 | -0.97% |
| Dec 14, 2023 00:00 | 1.70501 | 1.71467 | 1.69665 | 1.71159 | +65.8 | +0.38% |
| Dec 13, 2023 00:00 | 1.70748 | 1.70775 | 1.69511 | 1.70505 | -24.3 | -0.14% |
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.
