—
C+
C+ The full Closelook — membership. Open the C+ overview

British Pound / US Dollar (GBPUSD.FOREX) — 주가 히스토리

2026-09-24 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-241.321.331.321.32-0.70%0
2026-09-231.331.331.321.33-0.21%0
2026-09-221.341.341.331.34-0.13%0
2026-09-211.341.341.341.34+0.00%0
2026-09-201.341.341.341.34-0.03%0
2026-09-191.341.341.341.34+0.26%0
2026-09-181.341.341.331.34-0.19%0
2026-09-171.341.341.331.34-0.67%0
2026-09-161.351.351.341.35-0.21%0
2026-09-151.351.351.351.35-0.18%0
2026-09-141.351.351.351.35+0.00%0
2026-09-131.351.351.351.35+0.13%0
2026-09-111.351.351.351.35-0.32%0
2026-09-101.351.361.351.36+0.05%0
2026-09-091.351.361.351.35-0.01%0
2026-09-081.351.361.351.35+0.22%0
2026-09-071.351.351.351.35+0.00%0
2026-09-061.351.351.351.35-0.11%0
2026-09-041.351.351.351.35+0.36%0
2026-09-031.351.351.351.35-0.23%0
2026-09-021.351.351.351.35-0.26%0
2026-09-011.351.361.351.35+0.07%0
2026-08-311.351.361.351.35+0.03%0
2026-08-301.351.351.351.35-0.45%0
2026-08-281.361.361.351.36+0.00%0
2026-08-271.361.361.361.36-0.37%0
2026-08-261.361.361.361.36+0.07%0
2026-08-251.361.371.361.36-0.12%0
2026-08-241.371.371.361.37+0.12%0
2026-08-231.361.361.361.36-0.08%0
2026-08-221.361.361.361.36+0.04%0
2026-08-211.361.371.361.36+0.32%0
2026-08-201.361.371.361.36+0.47%0
2026-08-191.351.361.351.35-0.10%0
2026-08-181.361.361.351.35+0.02%0
2026-08-171.351.361.351.35+0.10%0
2026-08-161.351.351.351.35+0.31%0
2026-08-141.351.361.351.35-0.05%0
2026-08-131.351.351.351.35-0.09%0
2026-08-121.351.351.351.35-0.01%0
2026-08-111.351.351.351.35+0.15%0
2026-08-101.351.351.351.35-0.02%0
2026-08-091.351.351.351.35+0.01%0
2026-08-081.351.351.351.35+0.27%0
2026-08-071.351.351.341.35-0.11%0
2026-08-061.351.351.351.35+0.14%0
2026-08-051.351.351.341.35+0.18%0
2026-08-041.341.351.341.34-0.48%0
2026-08-031.351.351.341.35+0.03%0
2026-08-021.351.351.351.35+0.04%0
2026-08-011.351.351.351.35+0.16%0
2026-07-311.351.351.341.35+0.70%0
2026-07-301.341.351.331.34+0.60%0
2026-07-291.331.331.331.33-0.02%0
2026-07-281.331.331.331.33-0.46%0
2026-07-271.341.341.331.34+0.11%0
2026-07-261.331.331.331.33+0.11%0
2026-07-251.331.331.331.33+0.06%0
2026-07-241.331.331.331.33-0.46%0
2026-07-231.341.341.331.34-0.03%0
2026-07-221.341.341.341.34-0.39%0
2026-07-211.341.351.341.34-0.10%0
2026-07-201.341.351.341.34+0.00%0
2026-07-191.351.351.341.34-0.04%0
2026-07-181.351.351.351.35-0.20%0
2026-07-171.351.351.341.35-0.46%0
2026-07-161.351.351.351.35+1.07%0
2026-07-151.341.351.341.34+0.37%0
2026-07-141.341.341.331.33-0.29%0
2026-07-131.341.341.341.34-0.01%0
2026-07-121.341.341.341.34-0.21%0
2026-07-101.341.351.341.34+0.15%0
2026-07-091.341.341.341.34+0.35%0
2026-07-081.331.341.331.33-0.37%0
2026-07-071.341.341.341.34+0.34%0
2026-07-061.341.341.331.34+0.00%0
2026-07-051.341.341.331.34+0.02%0
2026-07-041.341.341.331.33+0.08%0
2026-07-031.331.341.331.33+0.45%0
2026-07-021.331.341.331.33+0.21%0
2026-07-011.321.331.321.33-0.02%0
2026-06-301.331.331.321.33+0.43%0
2026-06-291.321.331.321.32-0.05%0
2026-06-281.321.321.321.32+0.11%0
2026-06-261.321.321.321.32+0.16%0
2026-06-251.321.321.321.32-0.25%0
2026-06-241.321.321.311.32-0.35%0
2026-06-231.321.321.321.32+0.30%0
2026-06-221.321.331.321.32+0.06%0
2026-06-211.321.321.321.32-0.28%0
2026-06-201.321.321.321.32+0.27%0
2026-06-191.321.321.321.32-0.74%0
2026-06-181.331.331.321.33-0.93%0
2026-06-171.341.341.341.34+0.07%0
2026-06-161.341.341.341.34-0.25%0
2026-06-151.351.351.341.34+0.01%0
2026-06-141.341.351.341.34+0.26%0
2026-06-121.341.341.341.34+0.39%0
2026-06-111.341.341.331.34-0.07%0
2026-06-101.341.341.341.34-0.05%0
2026-06-091.331.341.331.34+0.29%0
2026-06-081.331.341.331.33+0.04%0
2026-06-071.331.331.331.33-0.04%0
2026-06-051.341.351.331.33-0.63%0
2026-06-041.341.351.341.34+0.05%0
2026-06-031.351.351.341.34-0.36%0
2026-06-021.351.351.341.35+0.10%0
2026-06-011.351.351.341.35+0.01%0
2026-05-311.351.351.341.35-0.07%0
2026-05-291.341.351.341.35+0.12%0
2026-05-281.341.351.341.34+0.13%0
2026-05-271.341.351.341.34-0.14%0
2026-05-261.351.351.341.34-0.41%0
2026-05-251.351.351.341.35+0.16%0
2026-05-241.351.351.341.35+0.39%0
2026-05-221.341.351.341.34-0.01%0
2026-05-211.341.351.341.34-0.02%0
2026-05-201.341.351.341.34+0.29%0
2026-05-191.341.341.341.34-0.28%0
2026-05-181.331.351.331.34+0.93%0
2026-05-171.331.331.331.33-0.11%0
2026-05-151.341.341.331.33-0.57%0
2026-05-141.351.351.341.34-0.89%0
2026-05-131.351.361.351.35-0.12%0
2026-05-121.361.361.351.35-0.53%0
2026-05-111.361.371.361.36+0.13%0
2026-05-101.361.361.361.36-0.26%0
2026-05-091.361.361.361.36-0.03%454,601
2026-05-081.361.361.351.36+0.61%0
2026-05-071.361.361.351.36-0.29%0
2026-05-061.351.361.351.36+0.37%0
2026-05-051.351.361.351.35+0.07%0
2026-05-041.361.361.351.35-0.36%0
2026-05-031.361.361.361.36+0.04%1,945,425
2026-05-021.361.361.361.36+0.00%454,761
2026-05-011.361.371.361.36-0.21%0
2026-04-301.351.361.351.36+0.96%0
2026-04-291.351.351.351.35-0.31%0
2026-04-281.351.351.351.35-0.11%0
2026-04-271.351.361.351.35+0.14%0
2026-04-261.351.351.351.35-0.14%1,538,662
2026-04-251.351.351.351.35+0.00%171,468
2026-04-241.351.351.351.35+0.48%0
2026-04-231.351.351.341.35-0.26%0
2026-04-221.351.351.351.35-0.04%0
2026-04-211.351.351.351.35-0.19%0
2026-04-201.351.351.351.35+0.39%0
2026-04-191.351.351.351.35-0.26%2,629,102
2026-04-181.351.351.351.35+0.01%117,746
2026-04-171.351.361.351.35-0.07%0
2026-04-161.361.361.351.35-0.35%19,520,487
2026-04-151.361.361.351.36-0.01%21,996,656
2026-04-141.351.361.351.36+0.44%26,830,384
2026-04-131.341.351.341.35+0.91%25,997,350
2026-04-121.351.351.341.34-0.48%2,933,992
2026-04-111.351.351.351.35+0.04%436,775
2026-04-101.341.351.341.35+0.18%22,607,043
2026-04-091.341.351.341.34+0.28%29,143,292
2026-04-081.341.351.341.34-0.06%35,176,236
2026-04-071.321.341.321.34+1.26%29,748,651
2026-04-061.321.331.321.32+0.36%24,733,027
2026-04-051.321.321.321.32-0.05%2,425,506
2026-04-041.321.321.321.32-0.05%88,437
2026-04-031.321.321.321.32-0.24%12,782,283
2026-04-021.331.331.321.32-0.53%27,714,984
2026-04-011.321.331.321.33+0.45%37,044,699
2026-03-311.321.331.321.32+0.54%33,052,137
2026-03-301.321.331.321.32-0.69%33,028,668
2026-03-291.331.331.321.33+0.02%871
2026-03-281.331.331.331.33-0.01%149,909
2026-03-271.331.331.331.33-0.55%23,402,847
2026-03-261.341.341.331.33-0.21%29,440,733
2026-03-251.341.341.341.34-0.39%31,480,893
2026-03-241.341.341.341.34-0.08%37,429,821
2026-03-231.331.351.331.34+0.71%41,800,310
2026-03-221.331.341.331.33-0.01%1,672,828
2026-03-211.331.331.331.33-0.02%433,002
2026-03-201.341.341.331.33-0.66%24,292,592
2026-03-191.331.351.321.34+1.21%35,644,777
2026-03-181.341.341.331.33-0.70%28,755,727
2026-03-171.331.341.331.34+0.34%26,292,167
2026-03-161.321.331.321.33+0.50%22,424,817
2026-03-151.321.331.321.32+0.08%2,530,516
2026-03-141.321.341.321.32+0.14%435,663
2026-03-131.341.341.321.32-1.00%33,625,554
2026-03-121.341.341.331.34-0.22%30,056,642
2026-03-111.341.351.341.34-0.28%24,605,998
2026-03-101.341.351.341.34-0.04%32,936,173
2026-03-091.331.341.331.34+0.89%34,601,523
2026-03-081.341.341.331.33-0.72%2,876,654
2026-03-071.341.341.341.34-0.05%432,922
2026-03-061.341.341.331.34+0.40%37,026,422
2026-03-051.341.341.331.34-0.10%37,916,738
2026-03-041.341.341.331.34+0.13%27,832,885
2026-03-031.341.341.331.34-0.43%41,983,491
2026-03-021.341.351.331.34+0.02%28,230,755
2026-03-011.351.351.341.34-0.61%2,258,824
2026-02-281.351.351.351.35+0.03%99,801
2026-02-271.351.351.341.35-0.05%24,254,486
2026-02-261.361.361.341.35-0.49%23,836,558
2026-02-251.351.361.351.36+0.46%21,075,431
2026-02-241.351.351.351.35+0.00%23,706,228
2026-02-231.351.351.351.35-0.27%24,273,447
2026-02-221.351.351.351.35+0.30%1,709,737
2026-02-211.351.351.351.35+0.07%17,871
2026-02-201.351.351.341.35+0.16%29,893,343
2026-02-191.351.351.341.35-0.26%28,119,236
2026-02-181.361.361.351.35-0.50%23,695,138
2026-02-171.361.361.351.36-0.47%30,849,689
2026-02-161.361.371.361.36-0.15%16,709,243
2026-02-151.361.371.361.36+0.00%1,454,857
2026-02-141.371.371.361.36-0.04%8,851
2026-02-131.361.371.361.37+0.25%24,869,612
2026-02-121.361.371.361.36-0.03%30,381,375
2026-02-111.361.371.361.36-0.07%26,433,101
2026-02-101.371.371.361.36-0.37%25,318,387
2026-02-091.361.371.361.37+0.54%27,975,662
2026-02-081.361.361.361.36-0.01%1,315,079
2026-02-071.361.361.361.36+0.00%5,884
2026-02-061.351.361.351.36+0.67%25,472,228
2026-02-051.361.371.351.35-0.92%35,319,589
2026-02-041.371.371.361.36-0.37%28,156,809
2026-02-031.371.371.371.37+0.18%33,434,518
2026-02-021.371.371.361.37-0.02%36,431,266
2026-02-011.371.371.371.37-0.13%1,910,627
2026-01-311.371.371.371.37+0.04%18,439
2026-01-301.381.381.371.37-0.86%33,887,749
2026-01-291.381.381.371.38-0.12%36,550,356
2026-01-281.381.381.381.38-0.01%32,218,210
2026-01-271.371.391.371.38+1.11%34,176,343
2026-01-261.371.371.361.37+0.08%29,088,976
2026-01-251.361.371.361.37+0.21%1,460,664
2026-01-241.361.361.361.36-0.07%18,664
2026-01-231.351.361.351.36+1.07%24,373,602
2026-01-221.341.351.341.35+0.61%26,305,973
2026-01-211.341.351.341.34-0.17%24,125,042
2026-01-201.341.351.341.34+0.16%30,640,385
2026-01-191.341.341.341.34+0.13%15,075,307
2026-01-181.341.341.331.34+0.16%1,636,136
2026-01-171.341.341.331.34+0.07%18,736
2026-01-161.341.341.341.34-0.07%21,668,126
2026-01-151.341.341.341.34-0.44%26,868,840
2026-01-141.341.351.341.34+0.10%24,075,502
2026-01-131.351.351.341.34-0.30%28,894,138
2026-01-121.341.351.341.35+0.54%29,326,822
2026-01-111.341.341.341.34-0.11%888,825
2026-01-101.341.341.341.34+0.01%15,311
2026-01-091.341.351.341.34-0.22%27,082,873
2026-01-081.351.351.341.34-0.17%31,297,364
2026-01-071.351.351.351.35-0.30%29,567,893

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+1.78%). 가장 약한 달: 10월 (-1.87%). 일별 데이터 4년치(2023–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-24 기준

빠른 답변

British Pound / US Dollar (GBPUSD.FOREX)의 최근 종가는 얼마입니까?

2026-09-24 기준 1.32. Closelook 데이터 레이크의 일별 가격 기록 기준.

GBPUSD.FOREX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.39, 최저 1.30 (2026-09-24 기준).

British Pound / US Dollar이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GBPUSD.FOREX의 가장 강한 달은 4월(평균 +1.78%), 가장 약한 달은 10월(평균 -1.87%)였습니다. 일별 데이터 4년치(2023–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

4년(2023–2026). Closelook 데이터 레이크의 일봉 1248개로 계산.