기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 11, 2025 00:00 | 1.33887 | 1.34382 | 1.33546 | 1.34185 | +29.8 | +0.22% |
| Dec 10, 2025 00:00 | 1.33027 | 1.33918 | 1.32956 | 1.33884 | +85.7 | +0.64% |
| Dec 09, 2025 00:00 | 1.33273 | 1.3356 | 1.32865 | 1.33032 | -24.1 | -0.18% |
| Dec 08, 2025 00:00 | 1.33257 | 1.33462 | 1.33053 | 1.33271 | +1.4 | +0.01% |
| Dec 07, 2025 00:00 | 1.33159 | 1.33309 | 1.33133 | 1.33256 | +9.7 | +0.07% |
| Dec 05, 2025 00:00 | 1.33183 | 1.33627 | 1.3316 | 1.33286 | +10.3 | +0.08% |
| Dec 04, 2025 00:00 | 1.33482 | 1.33856 | 1.33214 | 1.33278 | -20.4 | -0.15% |
| Dec 03, 2025 00:00 | 1.32195 | 1.33541 | 1.3217 | 1.33479 | +128.4 | +0.96% |
| Dec 02, 2025 00:00 | 1.32087 | 1.32218 | 1.3179 | 1.32194 | +10.7 | +0.08% |
| Dec 01, 2025 00:00 | 1.3239 | 1.3275 | 1.32051 | 1.32087 | -30.3 | -0.23% |
| Nov 30, 2025 00:00 | 1.32218 | 1.3248 | 1.32165 | 1.32389 | +17.1 | +0.13% |
| Nov 28, 2025 00:00 | 1.3231 | 1.32541 | 1.32003 | 1.32385 | +7.5 | +0.06% |
| Nov 27, 2025 00:00 | 1.32442 | 1.32684 | 1.32095 | 1.32401 | -4.1 | -0.03% |
| Nov 26, 2025 00:00 | 1.31577 | 1.32473 | 1.31244 | 1.32442 | +86.5 | +0.65% |
| Nov 25, 2025 00:00 | 1.31054 | 1.32141 | 1.30952 | 1.31577 | +52.3 | +0.40% |
| Nov 24, 2025 00:00 | 1.30963 | 1.31179 | 1.30801 | 1.31054 | +9.1 | +0.07% |
| Nov 23, 2025 00:00 | 1.30961 | 1.31003 | 1.30928 | 1.3096 | -0.1 | +0.00% |
| Nov 21, 2025 00:00 | 1.30833 | 1.311 | 1.30386 | 1.3097 | +13.7 | +0.10% |
| Nov 20, 2025 00:00 | 1.306 | 1.31232 | 1.30377 | 1.30833 | +23.3 | +0.18% |
| Nov 19, 2025 00:00 | 1.31409 | 1.31552 | 1.30431 | 1.30601 | -80.8 | -0.62% |
| Nov 18, 2025 00:00 | 1.31547 | 1.31765 | 1.31336 | 1.31472 | -7.5 | -0.06% |
| Nov 17, 2025 00:00 | 1.31593 | 1.31933 | 1.31352 | 1.31553 | -4.0 | -0.03% |
| Nov 16, 2025 00:00 | 1.31483 | 1.3171 | 1.31473 | 1.3159 | +10.7 | +0.08% |
| Nov 14, 2025 00:00 | 1.31525 | 1.32001 | 1.31076 | 1.3169 | +16.5 | +0.13% |
| Nov 13, 2025 00:00 | 1.31281 | 1.32156 | 1.31007 | 1.31527 | +24.6 | +0.19% |
| Nov 12, 2025 00:00 | 1.31519 | 1.31554 | 1.30841 | 1.31274 | -24.5 | -0.19% |
| Nov 11, 2025 00:00 | 1.31725 | 1.31845 | 1.31164 | 1.31524 | -20.1 | -0.15% |
| Nov 10, 2025 00:00 | 1.31446 | 1.31909 | 1.31349 | 1.31727 | +28.1 | +0.21% |
| Nov 09, 2025 00:00 | 1.31445 | 1.31603 | 1.3135 | 1.31407 | -3.8 | -0.03% |
| Nov 07, 2025 00:00 | 1.31399 | 1.31749 | 1.30941 | 1.31554 | +15.5 | +0.12% |
| Nov 06, 2025 00:00 | 1.30519 | 1.31431 | 1.30504 | 1.31397 | +87.8 | +0.67% |
| Nov 05, 2025 00:00 | 1.30206 | 1.30542 | 1.30096 | 1.30523 | +31.7 | +0.24% |
| Nov 04, 2025 00:00 | 1.31347 | 1.31394 | 1.30097 | 1.30207 | -114.0 | -0.88% |
| Nov 03, 2025 00:00 | 1.3134 | 1.31625 | 1.31083 | 1.31345 | +0.5 | +0.00% |
| Nov 02, 2025 00:00 | 1.31255 | 1.31416 | 1.31241 | 1.3134 | +8.5 | +0.06% |
| Oct 31, 2025 00:00 | 1.31582 | 1.3165 | 1.30969 | 1.315 | -8.2 | -0.06% |
| Oct 30, 2025 00:00 | 1.31947 | 1.3219 | 1.31165 | 1.31583 | -36.4 | -0.28% |
| Oct 29, 2025 00:00 | 1.32782 | 1.32808 | 1.31393 | 1.31946 | -83.6 | -0.63% |
| Oct 28, 2025 00:00 | 1.33402 | 1.337 | 1.32485 | 1.32783 | -61.9 | -0.47% |
| Oct 27, 2025 00:00 | 1.3322 | 1.33532 | 1.33103 | 1.33403 | +18.3 | +0.14% |
| Oct 26, 2025 00:00 | 1.33199 | 1.33275 | 1.33165 | 1.33218 | +1.9 | +0.01% |
| Oct 24, 2025 00:00 | 1.33264 | 1.3359 | 1.32874 | 1.33038 | -22.6 | -0.17% |
| Oct 23, 2025 00:00 | 1.33507 | 1.33571 | 1.33075 | 1.33262 | -24.5 | -0.18% |
| Oct 22, 2025 00:00 | 1.33648 | 1.33869 | 1.3305 | 1.33507 | -14.1 | -0.11% |
| Oct 21, 2025 00:00 | 1.34041 | 1.34161 | 1.33601 | 1.33648 | -39.3 | -0.29% |
| Oct 20, 2025 00:00 | 1.34252 | 1.34432 | 1.3396 | 1.34044 | -20.8 | -0.16% |
| Oct 19, 2025 00:00 | 1.34258 | 1.34306 | 1.34157 | 1.34248 | -1.0 | -0.01% |
| Oct 17, 2025 00:00 | 1.3444 | 1.34716 | 1.3389 | 1.34204 | -23.6 | -0.18% |
| Oct 16, 2025 00:00 | 1.34032 | 1.34546 | 1.33997 | 1.34443 | +41.1 | +0.31% |
| Oct 15, 2025 00:00 | 1.33222 | 1.34081 | 1.33197 | 1.34033 | +81.1 | +0.61% |
| Oct 14, 2025 00:00 | 1.33316 | 1.3353 | 1.32483 | 1.33222 | -9.4 | -0.07% |
| Oct 13, 2025 00:00 | 1.33354 | 1.33667 | 1.33147 | 1.33328 | -2.6 | -0.02% |
| Oct 12, 2025 00:00 | 1.33409 | 1.33542 | 1.33262 | 1.33361 | -4.8 | -0.04% |
| Oct 10, 2025 00:00 | 1.33025 | 1.33697 | 1.32616 | 1.33489 | +46.4 | +0.35% |
| Oct 09, 2025 00:00 | 1.34004 | 1.34196 | 1.32795 | 1.3303 | -97.4 | -0.73% |
| Oct 08, 2025 00:00 | 1.34199 | 1.34388 | 1.33709 | 1.34006 | -19.3 | -0.14% |
| Oct 07, 2025 00:00 | 1.34843 | 1.34844 | 1.33921 | 1.34202 | -64.1 | -0.48% |
| Oct 06, 2025 00:00 | 1.34324 | 1.34902 | 1.34165 | 1.3484 | +51.6 | +0.38% |
| Oct 05, 2025 00:00 | 1.34368 | 1.34504 | 1.34222 | 1.34315 | -5.3 | -0.04% |
| Oct 03, 2025 00:00 | 1.34463 | 1.34864 | 1.34283 | 1.34783 | +32.0 | +0.24% |
| Oct 02, 2025 00:00 | 1.34775 | 1.35106 | 1.34009 | 1.34461 | -31.4 | -0.23% |
| Oct 01, 2025 00:00 | 1.34422 | 1.35272 | 1.34345 | 1.3478 | +35.8 | +0.27% |
| Sep 30, 2025 00:00 | 1.34344 | 1.34668 | 1.34138 | 1.34425 | +8.1 | +0.06% |
| Sep 29, 2025 00:00 | 1.34073 | 1.3457 | 1.34061 | 1.34349 | +27.6 | +0.21% |
| Sep 28, 2025 00:00 | 1.33857 | 1.34113 | 1.33857 | 1.34072 | +21.5 | +0.16% |
| Sep 26, 2025 00:00 | 1.3335 | 1.34128 | 1.33292 | 1.3401 | +66.0 | +0.49% |
| Sep 25, 2025 00:00 | 1.34498 | 1.34673 | 1.33239 | 1.33347 | -115.1 | -0.86% |
| Sep 24, 2025 00:00 | 1.35242 | 1.3526 | 1.34262 | 1.34491 | -75.1 | -0.56% |
| Sep 23, 2025 00:00 | 1.35138 | 1.35364 | 1.34869 | 1.35242 | +10.4 | +0.08% |
| Sep 22, 2025 00:00 | 1.34625 | 1.35204 | 1.34528 | 1.35139 | +51.4 | +0.38% |
| Sep 21, 2025 00:00 | 1.34629 | 1.34733 | 1.34592 | 1.34627 | -0.2 | +0.00% |
| Sep 19, 2025 00:00 | 1.35548 | 1.35596 | 1.34629 | 1.3471 | -83.8 | -0.62% |
| Sep 18, 2025 00:00 | 1.36296 | 1.36599 | 1.3534 | 1.35544 | -75.2 | -0.55% |
| Sep 17, 2025 00:00 | 1.36523 | 1.37091 | 1.36174 | 1.36294 | -22.9 | -0.17% |
| Sep 16, 2025 00:00 | 1.36005 | 1.36721 | 1.35976 | 1.36525 | +52.0 | +0.38% |
| Sep 15, 2025 00:00 | 1.35525 | 1.36199 | 1.35485 | 1.36009 | +48.4 | +0.36% |
| Sep 14, 2025 00:00 | 1.35497 | 1.35615 | 1.35417 | 1.35525 | +2.8 | +0.02% |
| Sep 12, 2025 00:00 | 1.35744 | 1.3576 | 1.35245 | 1.3556 | -18.4 | -0.14% |
| Sep 11, 2025 00:00 | 1.3533 | 1.35828 | 1.34934 | 1.35743 | +41.3 | +0.30% |
| Sep 10, 2025 00:00 | 1.35199 | 1.35633 | 1.35127 | 1.35336 | +13.7 | +0.10% |
| Sep 09, 2025 00:00 | 1.35525 | 1.35904 | 1.35166 | 1.35202 | -32.3 | -0.24% |
| Sep 08, 2025 00:00 | 1.34928 | 1.35581 | 1.3483 | 1.35521 | +59.3 | +0.44% |
| Sep 07, 2025 00:00 | 1.34976 | 1.3505 | 1.34822 | 1.34928 | -4.8 | -0.04% |
| Sep 05, 2025 00:00 | 1.34297 | 1.3555 | 1.34201 | 1.35061 | +76.4 | +0.57% |
| Sep 04, 2025 00:00 | 1.34393 | 1.34592 | 1.34158 | 1.34352 | -4.1 | -0.03% |
| Sep 03, 2025 00:00 | 1.3381 | 1.34581 | 1.33321 | 1.34404 | +59.4 | +0.44% |
| Sep 02, 2025 00:00 | 1.35382 | 1.35494 | 1.334 | 1.33965 | -141.7 | -1.06% |
| Sep 01, 2025 00:00 | 1.35029 | 1.3551 | 1.3502 | 1.35465 | +43.6 | +0.32% |
| Aug 31, 2025 00:00 | 1.34931 | 1.35081 | 1.34919 | 1.35033 | +10.2 | +0.08% |
| Aug 29, 2025 00:00 | 1.35083 | 1.35169 | 1.34463 | 1.34987 | -9.6 | -0.07% |
| Aug 28, 2025 00:00 | 1.35038 | 1.3531 | 1.34833 | 1.35081 | +4.3 | +0.03% |
| Aug 27, 2025 00:00 | 1.34767 | 1.35064 | 1.3416 | 1.35038 | +27.1 | +0.20% |
| Aug 26, 2025 00:00 | 1.34543 | 1.34932 | 1.3434 | 1.34771 | +22.8 | +0.17% |
| Aug 25, 2025 00:00 | 1.35085 | 1.35275 | 1.34441 | 1.34543 | -54.2 | -0.40% |
| Aug 24, 2025 00:00 | 1.35118 | 1.35245 | 1.3508 | 1.35082 | -3.6 | -0.03% |
| Aug 22, 2025 00:00 | 1.34179 | 1.35446 | 1.33902 | 1.35266 | +108.7 | +0.80% |
| Aug 21, 2025 00:00 | 1.34663 | 1.34829 | 1.34055 | 1.34178 | -48.5 | -0.36% |
| Aug 20, 2025 00:00 | 1.34845 | 1.35098 | 1.34474 | 1.34666 | -17.9 | -0.13% |
| Aug 19, 2025 00:00 | 1.35075 | 1.35313 | 1.34775 | 1.34846 | -22.9 | -0.17% |
| Aug 18, 2025 00:00 | 1.35498 | 1.35655 | 1.35016 | 1.35032 | -46.6 | -0.35% |
분석 GBPUSD
GBPUSD 통화 - 실시간 GBPUSD 통화 차트 및 실적.
변동성GBPUSD - GBPUSD 실시간 통화 변동성 분석입니다.
GBPUSD 상관 관계 - GBPUSD 실시간 통화 상관 관계 분석
GBPUSD 인디케이터 - GBPUSD 실시간 표시기.
GBPUSD 패턴 - GBPUSD 실시간 가격 패턴.
