Hot Features
프리미엄
Euro vs United States Dollar (EURUSD)
FX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003855 | -0.364871963541 | 1.056535 | 1.06105 | 1.04968 | 0 | 0 | FX |
| 4 | -0.025335 | -2.35015282719 | 1.078015 | 1.09405 | 1.04968 | 0 | 0 | FX |
| 12 | -0.059785 | -5.37410165713 | 1.112465 | 1.12145 | 1.04968 | 0 | 0 | FX |
| 26 | -0.033365 | -3.07215631028 | 1.086045 | 1.12145 | 1.04968 | 0 | 0 | FX |
| 52 | -0.04179 | -3.81828647656 | 1.09447 | 1.12145 | 0.2119888 | 0 | 0 | FX |
| 156 | -0.07662 | -6.78473390596 | 1.1293 | 1.14955 | 0.2119888 | 0 | 0 | FX |
| 260 | -0.05527 | -4.98849226048 | 1.10795 | 1.23505 | 0.2119888 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.054585 | -0.01 | -0.57 | 1.0608 | 1.05965 | 1.05071 | 0 |
| 1732060620 | 1.0606199 | 0 | 0.10 | 1.05944 | 1.06105 | 1.05236 | 0 |
| 1731974220 | 1.05953 | 0.01 | 0.59 | 1.053515 | 1.06085 | 1.05323 | 0 |
| 1731887820 | 1.053355 | -0 | -0.10 | 1.05445 | 1.05445 | 1.0529 | 0 |
| 1731801420 | 1.05445 | -0 | -0.01 | 1.05455 | 1.05445 | 1.05445 | 0 |
| 1731715020 | 1.05455 | 0 | 0.17 | 1.05295 | 1.059255 | 1.05163 | 0 |
| 1731628620 | 1.05275 | -0 | -0.34 | 1.056535 | 1.0584499 | 1.04968 | 0 |
| 1731542220 | 1.056365 | -0.01 | -0.50 | 1.06165 | 1.06534 | 1.05554 | 0 |
| 1731455820 | 1.06164 | -0 | -0.43 | 1.066275 | 1.06475 | 1.05945 | 0 |
| 1731369420 | 1.066175 | -0.01 | -0.49 | 1.071305 | 1.07235 | 1.06284 | 0 |
| 1731283020 | 1.071455 | -0 | -0.08 | 1.07185 | 1.07185 | 1.07074 | 0 |
| 1731196620 | 1.07235 | 0 | 0.00 | 1.07235 | 1.07235 | 1.07235 | 0 |
| 1731110220 | 1.07235 | -0.01 | -0.66 | 1.07953 | 1.07985 | 1.068685 | 0 |
| 1731023820 | 1.079475 | 0.01 | 0.57 | 1.073225 | 1.08275 | 1.073745 | 0 |
| 1730937420 | 1.07335 | -0.02 | -1.83 | 1.093195 | 1.079455 | 1.0682 | 0 |
| 1730851020 | 1.093315 | 0.01 | 0.54 | 1.08737 | 1.09405 | 1.08745 | 0 |
| 1730764620 | 1.087445 | 0 | 0.00 | 1.0872949 | 1.09165 | 1.08735 | 0 |
| 1730678220 | 1.0874 | -0 | -0.00 | 1.08745 | 1.08861 | 1.0835 | 0 |
| 1730591820 | 1.08745 | -0 | -0.05 | 1.08795 | 1.08795 | 1.08745 | 0 |
| 1730505420 | 1.08795 | -0 | -0.05 | 1.088425 | 1.0906499 | 1.08315 | 0 |
| 1730419020 | 1.08845 | 0 | 0.24 | 1.085795 | 1.08895 | 1.0846499 | 0 |
| 1730332620 | 1.085885 | 0 | 0.36 | 1.082 | 1.08725 | 1.08084 | 0 |
| 1730246220 | 1.08203 | 0 | 0.04 | 1.081705 | 1.08275 | 1.07688 | 0 |
| 1730159820 | 1.081625 | 0 | 0.19 | 1.079685 | 1.08285 | 1.07815 | 0 |
| 1730073420 | 1.07962 | -0 | -0.06 | 1.08025 | 1.08025 | 1.078715 | 0 |
| 1729986960 | 1.08025 | 0 | 0.00 | 1.08025 | 1.08025 | 1.08025 | 0 |
| 1729900620 | 1.08025 | -0 | -0.19 | 1.08239 | 1.08415 | 1.079305 | 0 |
| 1729814220 | 1.08235 | 0 | 0.40 | 1.078015 | 1.08325 | 1.07705 | 0 |
| 1729727820 | 1.07801 | -0 | -0.17 | 1.07963 | 1.08085 | 1.07615 | 0 |
| 1729641420 | 1.07985 | -0 | -0.16 | 1.081545 | 1.08405 | 1.07925 | 0 |
| 1729555020 | 1.081555 | -0.01 | -0.48 | 1.086845 | 1.08685 | 1.081085 | 0 |
| 1729468620 | 1.086745 | -0 | -0.04 | 1.08715 | 1.087165 | 1.085615 | 0 |
| 1729382220 | 1.08715 | -0 | -0.05 | 1.08765 | 1.08765 | 1.08715 | 0 |
| 1729295820 | 1.08765 | 0 | 0.44 | 1.08287 | 1.08765 | 1.08341 | 0 |
| 1729209420 | 1.0829 | -0 | -0.27 | 1.08595 | 1.08755 | 1.081135 | 0 |
| 1729123020 | 1.085855 | -0 | -0.23 | 1.0883 | 1.09025 | 1.0853299 | 0 |
| 1729036620 | 1.0884 | -0 | -0.23 | 1.0909549 | 1.09185 | 1.0881749 | 0 |
| 1728950220 | 1.090905 | -0 | -0.13 | 1.092315 | 1.09395 | 1.088825 | 0 |
| 1728863820 | 1.092315 | -0 | -0.24 | 1.09445 | 1.09445 | 1.092225 | 0 |
| 1728777420 | 1.09495 | 0 | 0.00 | 1.09495 | 1.09495 | 1.09495 | 0 |
| 1728691020 | 1.09495 | 0 | 0.15 | 1.09337 | 1.09545 | 1.092625 | 0 |
| 1728604620 | 1.093335 | -0 | -0.07 | 1.0941399 | 1.09555 | 1.090025 | 0 |
| 1728518220 | 1.094145 | -0 | -0.31 | 1.097505 | 1.09775 | 1.09355 | 0 |
| 1728431820 | 1.097525 | 0 | 0.01 | 1.09751 | 1.09975 | 1.0961 | 0 |
| 1728345420 | 1.0974299 | 0 | 0.02 | 1.096985 | 1.0987499 | 1.09539 | 0 |
| 1728259020 | 1.09725 | -0 | -0.09 | 1.0982 | 1.0982 | 1.09619 | 0 |
| 1728172620 | 1.0982 | 0 | 0.01 | 1.09805 | 1.0982 | 1.09805 | 0 |
| 1728086220 | 1.09805 | -0.01 | -0.51 | 1.10351 | 1.10385 | 1.095115 | 0 |
| 1727999820 | 1.10365 | -0 | -0.09 | 1.10452 | 1.1047499 | 1.10078 | 0 |
| 1727913420 | 1.10466 | -0 | -0.15 | 1.10653 | 1.10835 | 1.10325 | 0 |
| 1727827020 | 1.106365 | -0.01 | -0.65 | 1.11368 | 1.11445 | 1.10459 | 0 |
| 1727740620 | 1.11362 | -0 | -0.31 | 1.116955 | 1.1209499 | 1.11138 | 0 |
| 1727654220 | 1.11705 | -0 | -0.01 | 1.11715 | 1.11725 | 1.115625 | 0 |
| 1727567760 | 1.11715 | 0 | 0.00 | 1.11715 | 1.11715 | 1.11715 | 0 |
| 1727481360 | 1.11715 | -0 | -0.04 | 1.11769 | 1.12036 | 1.11246 | 0 |
| 1727395020 | 1.1176 | 0 | 0.41 | 1.112975 | 1.1189499 | 1.11255 | 0 |
| 1727308620 | 1.113065 | -0.01 | -0.54 | 1.119075 | 1.12145 | 1.11215 | 0 |
| 1727222220 | 1.119115 | 0.01 | 0.72 | 1.111115 | 1.11955 | 1.11043 | 0 |
| 1727135820 | 1.11116 | -0.01 | -0.57 | 1.11595 | 1.11695 | 1.108325 | 0 |
| 1727049420 | 1.11755 | 0 | 0.00 | 1.11755 | 1.11755 | 1.11755 | 0 |
| 1726963020 | 1.11755 | 0 | 0.00 | 1.11755 | 1.11755 | 1.11755 | 0 |
| 1726876620 | 1.11755 | 0 | 0.15 | 1.116025 | 1.11845 | 1.113615 | 0 |
| 1726790220 | 1.115905 | 0 | 0.42 | 1.111235 | 1.11805 | 1.11145 | 0 |
| 1726703820 | 1.111275 | -0 | -0.09 | 1.11215 | 1.11888 | 1.10968 | 0 |
| 1726617420 | 1.1122749 | -0 | -0.06 | 1.11292 | 1.11475 | 1.111105 | 0 |
| 1726531020 | 1.112935 | 0 | 0.37 | 1.108745 | 1.11385 | 1.10955 | 0 |
| 1726444620 | 1.10881 | 0 | 0.01 | 1.10825 | 1.10925 | 1.10757 | 0 |
| 1726358220 | 1.1087499 | 0 | 0.00 | 1.1087499 | 1.1087499 | 1.1087499 | 0 |
| 1726271820 | 1.1087499 | 0 | 0.09 | 1.10786 | 1.11025 | 1.10725 | 0 |
| 1726185420 | 1.1077999 | 0.01 | 0.61 | 1.101035 | 1.10815 | 1.10054 | 0 |
| 1726099020 | 1.10107 | -0 | -0.09 | 1.102045 | 1.10565 | 1.10018 | 0 |
| 1726012620 | 1.10205 | -0 | -0.13 | 1.1034949 | 1.10505 | 1.101515 | 0 |
| 1725926220 | 1.1034949 | -0.01 | -0.47 | 1.10867 | 1.10825 | 1.10335 | 0 |
| 1725839820 | 1.10869 | -0 | -0.07 | 1.10895 | 1.10945 | 1.1079699 | 0 |
| 1725753420 | 1.10945 | 0 | 0.00 | 1.10945 | 1.10945 | 1.10945 | 0 |
| 1725667020 | 1.10945 | -0 | -0.15 | 1.111145 | 1.11562 | 1.106515 | 0 |
| 1725580620 | 1.111085 | 0 | 0.27 | 1.10799 | 1.11295 | 1.10745 | 0 |
| 1725494220 | 1.10811 | 0 | 0.29 | 1.104755 | 1.109505 | 1.103995 | 0 |
| 1725407820 | 1.10494 | -0 | -0.16 | 1.106725 | 1.10695 | 1.10262 | 0 |
| 1725321420 | 1.10672 | 0 | 0.20 | 1.10445 | 1.11185 | 1.104395 | 0 |
| 1725235020 | 1.104465 | -0 | -0.14 | 1.10605 | 1.10605 | 1.104425 | 0 |
| 1725148620 | 1.10605 | -0 | -0.01 | 1.10615 | 1.10615 | 1.10605 | 0 |
| 1725062220 | 1.10615 | -0 | -0.16 | 1.108065 | 1.10965 | 1.104375 | 0 |
| 1724975820 | 1.1079349 | -0 | -0.40 | 1.112465 | 1.11415 | 1.105575 | 0 |
| 1724889420 | 1.11239 | -0.01 | -0.48 | 1.117685 | 1.11695 | 1.11045 | 0 |
| 1724803020 | 1.11775 | 0 | 0.12 | 1.116495 | 1.11925 | 1.115075 | 0 |
| 1724716620 | 1.116455 | -0 | -0.21 | 1.1189499 | 1.11915 | 1.1149849 | 0 |
| 1724630220 | 1.1188499 | -0 | -0.04 | 1.1193 | 1.119555 | 1.11864 | 0 |
| 1724543820 | 1.1193 | -0 | -0.14 | 1.1208499 | 1.1208499 | 1.1193 | 0 |
| 1724457420 | 1.1208499 | 0.01 | 0.83 | 1.11155 | 1.1208499 | 1.11054 | 0 |
| 1724371020 | 1.11166 | -0 | -0.33 | 1.11547 | 1.116565 | 1.109785 | 0 |
| 1724284620 | 1.11538 | 0 | 0.24 | 1.11273 | 1.11755 | 1.109995 | 0 |
