GBP/USD BMF Futures - 2025년 10월 (GRGc1)

HYFI
🏛️ 미국 →
37.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.94 37.94 37.82 37.89 0.0M
2025-09-25 37.95 37.95 37.80 37.81 0.0M
2025-09-24 37.92 37.97 37.87 37.91 0.0M
2025-09-23 37.98 38.07 37.91 38.01 0.0M
2025-09-22 37.95 38.04 37.87 37.98 0.0M
2025-09-19 37.90 37.95 37.86 37.91 0.0M
2025-09-18 37.81 37.93 37.80 37.90 0.0M
2025-09-17 37.86 37.92 37.73 37.87 0.0M
2025-09-16 38.07 38.07 37.81 37.89 0.3M
2025-09-15 37.98 38.00 37.91 37.92 0.1M
2025-09-12 37.86 37.93 37.85 37.87 0.1M
2025-09-11 37.87 37.92 37.86 37.90 0.0M
2025-09-10 37.72 37.84 37.72 37.75 0.0M
2025-09-09 37.78 37.82 37.70 37.78 0.0M
2025-09-08 37.96 37.96 37.76 37.79 0.0M
2025-09-05 37.79 37.90 37.74 37.77 0.0M
2025-09-04 37.63 37.74 37.63 37.74 0.6M
2025-09-03 37.60 37.67 37.60 37.66 0.0M
2025-09-02 37.55 37.64 37.47 37.52 0.0M
2025-08-29 37.90 37.90 37.81 37.81 0.0M
2025-08-28 37.84 37.85 37.80 37.84 0.0M
2025-08-27 37.74 37.83 37.72 37.81 0.0M
2025-08-26 37.72 37.75 37.67 37.75 0.0M
2025-08-25 37.70 37.70 37.62 37.64 0.0M
2025-08-22 37.53 37.72 37.53 37.71 0.0M
2025-08-21 37.43 37.47 37.40 37.44 0.0M
2025-08-20 37.65 37.65 37.45 37.52 0.1M
2025-08-19 37.62 37.62 37.50 37.53 0.4M
2025-08-18 37.65 37.91 37.52 37.52 0.0M
2025-08-15 37.65 37.65 37.53 37.57 0.0M
2025-08-14 37.59 37.59 37.50 37.55 0.0M
2025-08-13 37.65 37.68 37.59 37.68 0.0M
2025-08-12 37.56 37.58 37.46 37.55 0.0M
2025-08-11 37.52 37.52 37.41 37.47 0.0M
2025-08-08 37.39 37.52 37.39 37.50 0.0M
2025-08-07 37.46 37.52 37.43 37.46 0.0M
2025-08-06 37.59 37.59 37.41 37.51 0.0M
2025-08-05 37.53 37.53 37.44 37.52 0.0M
2025-08-04 37.48 37.59 37.40 37.48 0.0M
2025-08-01 37.32 37.48 37.32 37.39 0.0M
2025-07-31 37.55 37.59 37.52 37.53 0.0M
2025-07-30 37.53 37.58 37.48 37.50 0.0M
2025-07-29 37.58 37.64 37.58 37.59 0.8M
2025-07-28 37.59 37.84 37.52 37.54 0.0M
2025-07-25 37.53 37.62 37.53 37.55 0.0M
2025-07-24 37.60 37.60 37.52 37.52 0.0M
2025-07-23 37.52 37.60 37.52 37.58 0.0M
2025-07-22 37.55 37.62 37.47 37.56 0.0M
2025-07-21 37.57 37.57 37.46 37.48 0.0M
2025-07-18 37.42 37.48 37.36 37.40 0.0M
2025-07-17 37.30 37.60 37.30 37.51 0.0M
2025-07-16 37.34 37.37 37.26 37.29 0.0M
2025-07-15 37.53 37.53 37.18 37.20 0.0M
2025-07-14 37.33 37.35 37.27 37.34 0.0M
2025-07-11 37.25 37.33 37.25 37.29 0.0M
2025-07-10 37.44 37.44 37.30 37.30 0.1M
2025-07-09 37.39 37.39 37.28 37.35 0.0M
2025-07-08 37.17 37.31 37.17 37.23 0.0M
2025-07-07 37.55 37.55 37.25 37.28 0.0M
2025-07-03 37.32 37.46 37.32 37.37 0.0M
2025-07-02 37.27 37.40 37.27 37.40 0.0M
2025-07-01 37.33 37.33 37.24 37.29 0.0M
2025-06-30 37.31 37.58 37.31 37.47 0.0M
2025-06-27 37.40 37.49 37.36 37.37 0.2M
2025-06-26 37.40 37.47 37.40 37.44 0.0M
2025-06-25 37.32 37.39 37.29 37.34 0.0M
2025-06-24 37.34 37.39 37.28 37.33 0.0M
2025-06-23 37.14 37.22 37.14 37.17 0.0M
2025-06-20 37.12 37.12 37.09 37.10 0.0M
2025-06-18 36.99 37.07 36.99 37.01 0.0M
2025-06-17 37.08 37.08 36.96 36.98 0.0M
2025-06-16 37.04 37.05 36.98 36.98 0.0M
2025-06-13 37.03 37.04 36.97 36.97 0.0M
2025-06-12 36.94 37.06 36.94 37.06 0.0M
2025-06-11 36.99 37.09 36.94 36.99 0.0M
2025-06-10 36.99 37.08 36.94 37.02 0.0M
2025-06-09 36.96 37.02 36.87 36.93 0.0M
2025-06-06 36.88 37.00 36.87 36.91 0.0M
2025-06-05 37.24 37.24 36.82 36.91 0.0M
2025-06-04 37.03 37.12 36.90 37.01 0.0M
2025-06-03 36.82 37.00 36.82 36.95 0.0M
2025-06-02 36.84 36.92 36.79 36.84 0.0M
2025-05-30 37.06 37.22 37.03 37.15 0.0M
2025-05-29 37.21 37.21 37.07 37.09 0.0M
2025-05-28 37.01 37.14 37.00 37.01 0.0M
2025-05-27 36.82 37.07 36.76 37.00 0.0M
2025-05-23 36.88 36.89 36.73 36.83 0.1M
2025-05-22 36.74 36.89 36.74 36.85 0.0M
2025-05-21 36.97 36.97 36.65 36.77 0.0M
2025-05-20 36.89 36.98 36.89 36.96 0.0M
2025-05-19 36.91 36.96 36.88 36.96 0.0M
2025-05-16 36.94 36.98 36.89 36.94 0.0M
2025-05-15 36.95 36.95 36.85 36.92 0.0M
2025-05-14 36.99 37.12 36.86 36.87 0.0M
2025-05-13 36.93 36.98 36.92 36.95 0.0M
2025-05-12 36.76 36.89 36.76 36.87 0.0M
2025-05-09 36.63 36.64 36.52 36.56 0.0M
2025-05-08 36.60 36.69 36.54 36.57 0.0M
2025-05-07 36.56 36.59 36.49 36.53 0.0M
2025-05-06 36.78 36.78 36.46 36.50 0.0M
2025-05-05 36.53 36.59 36.47 36.54 0.0M
2025-05-02 36.50 36.57 36.48 36.52 0.0M
2025-05-01 36.51 36.58 36.43 36.43 0.0M
2025-04-30 36.67 36.70 36.58 36.64 0.0M
2025-04-29 36.73 36.87 36.73 36.87 0.0M
2025-04-28 36.77 36.83 36.68 36.77 0.0M
2025-04-25 36.70 36.85 36.70 36.80 0.0M
2025-04-24 36.35 36.69 36.35 36.67 0.0M
2025-04-23 36.53 36.53 36.31 36.35 0.0M
2025-04-22 36.08 36.28 36.08 36.15 0.0M
2025-04-21 35.94 36.15 35.94 36.01 0.0M
2025-04-17 36.19 36.37 36.19 36.29 0.0M
2025-04-16 36.14 36.26 36.05 36.14 0.0M
2025-04-15 35.95 36.12 35.12 36.03 0.1M
2025-04-14 35.89 36.45 35.85 35.96 0.0M
2025-04-11 35.52 35.98 35.52 35.75 0.0M
2025-04-10 35.63 36.45 35.39 35.62 0.0M
2025-04-09 34.96 36.07 34.86 36.06 0.0M
2025-04-08 35.88 35.88 34.75 35.25 0.0M
2025-04-07 35.13 35.85 34.74 34.74 0.2M
2025-04-04 36.20 37.03 35.54 35.87 0.0M
2025-04-03 36.54 36.54 36.21 36.37 0.0M
2025-04-02 36.53 36.70 36.53 36.68 0.1M
2025-04-01 36.70 36.92 36.57 36.59 0.0M
2025-03-31 36.76 36.85 36.69 36.84 0.0M
2025-03-28 37.06 37.06 36.83 36.83 0.0M
2025-03-27 36.96 37.07 36.91 36.96 0.0M
2025-03-26 37.11 37.11 36.93 36.93 0.0M
2025-03-25 37.01 37.11 37.01 37.10 0.0M
2025-03-24 37.17 37.17 37.05 37.07 0.0M
2025-03-21 36.91 37.08 36.91 37.03 0.0M
2025-03-20 37.24 37.31 36.97 37.06 0.0M
2025-03-19 36.96 37.13 36.90 37.11 0.0M
2025-03-18 36.94 36.95 36.87 36.90 0.0M
2025-03-17 36.75 36.96 36.75 36.87 0.0M
2025-03-14 37.34 37.34 36.85 36.86 0.0M
2025-03-13 36.80 36.91 36.73 36.75 0.0M
2025-03-12 36.98 36.98 36.86 36.88 0.0M
2025-03-11 37.02 37.12 36.87 36.87 0.3M
2025-03-10 37.15 40.14 37.06 37.06 0.0M
2025-03-07 37.09 37.22 37.09 37.17 0.0M
2025-03-06 37.40 37.50 37.10 37.14 0.0M
2025-03-05 37.22 37.30 37.21 37.29 0.0M
2025-03-04 37.14 37.63 37.13 37.20 0.0M
2025-03-03 37.47 37.70 37.23 37.25 0.0M
2025-02-28 37.53 37.53 37.43 37.52 0.0M
2025-02-27 37.49 37.52 37.40 37.40 0.0M
2025-02-26 37.44 37.55 37.44 37.48 0.0M
2025-02-25 37.52 37.52 37.43 37.49 0.0M
2025-02-24 37.40 37.46 37.32 37.40 0.0M
2025-02-21 37.26 37.47 37.26 37.33 0.0M
2025-02-20 37.22 37.46 37.22 37.45 0.0M
2025-02-19 37.38 37.41 37.29 37.33 0.0M
2025-02-18 37.27 37.61 37.27 37.38 0.1M
2025-02-14 37.34 37.58 37.33 37.36 0.1M
2025-02-13 37.22 37.33 37.22 37.31 0.0M
2025-02-12 37.10 37.23 37.09 37.16 0.0M
2025-02-11 37.23 37.23 37.18 37.19 0.0M
2025-02-10 37.26 37.30 37.19 37.25 0.0M
2025-02-07 37.23 37.23 37.14 37.17 0.0M
2025-02-06 37.47 37.47 37.21 37.21 0.0M
2025-02-05 37.33 37.42 37.27 37.39 0.0M
2025-02-04 37.22 37.28 37.18 37.24 0.0M
2025-02-03 37.08 37.18 37.08 37.13 0.0M
2025-01-31 37.52 37.52 37.28 37.32 0.0M
2025-01-30 37.52 37.52 37.34 37.46 0.0M
2025-01-29 37.44 37.44 37.27 37.34 0.0M
2025-01-28 37.37 37.46 37.30 37.40 0.0M
2025-01-27 37.36 37.42 37.33 37.38 0.0M
2025-01-24 37.45 37.45 37.31 37.33 0.0M
2025-01-23 37.20 37.31 37.20 37.26 0.0M
2025-01-22 37.18 37.33 37.18 37.25 0.0M
2025-01-21 37.36 37.36 37.26 37.29 0.0M
2025-01-17 37.16 37.30 37.16 37.19 0.0M
2025-01-16 37.25 37.25 37.08 37.15 0.0M
2025-01-15 37.10 37.16 37.05 37.10 0.0M
2025-01-14 36.94 36.94 36.80 36.85 0.0M
2025-01-13 36.94 36.95 36.79 36.87 0.0M
2025-01-10 36.96 37.03 36.76 36.85 0.1M
2025-01-08 36.91 37.01 36.90 36.97 0.0M
2025-01-07 36.93 37.11 36.90 36.95 0.0M
2025-01-06 36.97 38.79 36.97 37.01 0.0M
2025-01-03 37.04 37.09 36.96 37.03 0.0M
2025-01-02 37.08 37.08 36.90 36.97 0.0M