Euro vs United States Dollar【EURUSD】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
외환
Euro vs United States Dollar (EURUSD)
Euro vs United States Dollar (EURUSD) 과거

Euro vs United States Dollar (EURUSD)

1.0459

0.00

(0.00%)

변환

마감 24 2월 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002985	-0.284587919553	1.048885	1.05075	1.04008	0	0	FX
4	-0.00091	-0.0869307706269	1.04681	1.053355	1.01981	0	0	FX
12	-0.0119	-1.12497636604	1.0578	1.063075	1.017675	0	0	FX
26	-0.06565	-5.90616706401	1.11155	1.12145	1.017675	0	0	FX
52	-0.03666	-3.38641738102	1.08256	1.12145	1.017675	0	0	FX
156	-0.08702	-7.68103661335	1.13292	1.13605	0.95359	0	0	FX
260	-0.03885	-3.58147038488	1.08475	1.23505	0.95359	0	0	FX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740268620	1.04645	0	0.00	1.04645	1.04645	1.04645	0
1740182220	1.04645	-0	-0.34	1.050035	1.0502499	1.04493	0
1740095820	1.05002	0.01	0.77	1.04221	1.05075	1.04235	0
1740009420	1.04204	-0	-0.26	1.0448249	1.0463499	1.0400799	0
1739923020	1.044775	-0	-0.36	1.048595	1.04705	1.04351	0
1739836620	1.04855	-0	-0.10	1.048865	1.04985	1.04668	0
1739750220	1.04965	0	0.00	1.04965	1.04965	1.04965	0
1739663820	1.04965	0	0.00	1.04965	1.04965	1.04965	0
1739577420	1.04965	0	0.34	1.046305	1.05145	1.044715	0
1739491020	1.046095	0.01	0.67	1.03924	1.04725	1.037345	0
1739404620	1.039135	0	0.26	1.036415	1.04295	1.031715	0
1739318220	1.036425	0.01	0.61	1.03006	1.038185	1.029995	0
1739231820	1.0301499	-0	-0.29	1.031045	1.03385	1.0298099	0
1739145420	1.03315	0	0.00	1.03315	1.03315	1.03315	0
1739059020	1.03315	0	0.00	1.03315	1.03315	1.03315	0
1738972620	1.03315	-0.01	-0.52	1.03855	1.04129	1.030525	0
1738886220	1.038525	-0	-0.15	1.04015	1.039685	1.035265	0
1738799820	1.04004	0	0.27	1.03741	1.044275	1.0373349	0
1738713420	1.03723	0	0.44	1.03307	1.03895	1.02722	0
1738627020	1.032665	0.01	0.77	1.024575	1.035055	1.021295	0
1738540620	1.024785	-0.01	-1.10	1.0366	1.0366	1.01981	0
1738454220	1.0361499	0	0.00	1.0361499	1.0361499	1.0361499	0
1738367820	1.0361499	-0	-0.34	1.039625	1.04338	1.035	0
1738281420	1.03967	-0	-0.27	1.042435	1.04676	1.038535	0
1738195020	1.042465	-0	-0.04	1.04274	1.04445	1.03821	0
1738108620	1.0428599	-0	-0.14	1.04378	1.04455	1.041325	0
1738022220	1.04437	-0.01	-0.57	1.04681	1.053355	1.04285	0
1737935820	1.0503499	0	0.00	1.0503499	1.0503499	1.0503499	0
1737849420	1.0503499	0	0.00	1.0503499	1.0503499	1.0503499	0
1737763020	1.0503499	0.01	0.85	1.041435	1.05225	1.038045	0
1737676620	1.04154	0	0.07	1.04081	1.04405	1.03735	0
1737590220	1.040815	0	0.03	1.04091	1.04575	1.038315	0
1737503820	1.04055	-0	-0.14	1.04214	1.04365	1.03419	0
1737417420	1.04206	0.01	1.40	1.028255	1.043415	1.02994	0
1737331020	1.0277099	0	0.07	1.027	1.02879	1.02665	0
1737244620	1.027	-0	-0.33	1.03035	1.03035	1.027	0
1737158220	1.03035	0	0.02	1.030175	1.034205	1.02619	0
1737071820	1.0301499	0	0.07	1.02959	1.03175	1.02616	0
1736985420	1.02948	-0	-0.11	1.030545	1.03538	1.02564	0
1736899020	1.0305899	0	0.40	1.02637	1.03115	1.02394	0
1736812620	1.02647	0	0.20	1.02435	1.02776	1.017675	0
1736726220	1.02441	-0	-0.10	1.02545	1.02545	1.0235	0
1736639820	1.02545	-0	-0.01	1.02555	1.02555	1.02545	0
1736553420	1.02555	-0	-0.40	1.0297099	1.03125	1.01871	0
1736467020	1.02968	-0	-0.17	1.03144	1.03191	1.02839	0
1736380620	1.03141	-0	-0.29	1.0342499	1.03595	1.02731	0
1736294220	1.03436	-0	-0.39	1.03833	1.04355	1.03385	0
1736207820	1.03836	0.01	0.76	1.03048	1.04367	1.03075	0
1736121420	1.0304899	-0	-0.06	1.03115	1.03115	1.0296749	0
1736035020	1.03115	-0	-0.01	1.03125	1.03125	1.03115	0
1735948620	1.03125	0	0.44	1.0267599	1.03145	1.02645	0
1735862220	1.0267599	-0.01	-0.81	1.035105	1.03735	1.02239	0
1735775820	1.03512	-0.01	-0.52	1.0355	1.03665	1.034645	0
1735689420	1.040575	0	0.00	1.040575	1.040575	1.040575	0
1735603020	1.040575	-0	-0.22	1.04302	1.04588	1.037125	0
1735516620	1.04288	0	0.01	1.0428	1.0434349	1.0424	0
1735430220	1.0428	0	0.02	1.04255	1.0428	1.04255	0
1735343760	1.04255	0	0.03	1.04218	1.04455	1.0405199	0
1735257420	1.0422	0	0.22	1.03992	1.04305	1.03905	0
1735171020	1.03989	-0	-0.04	1.04045	1.0443499	1.0381499	0
1735084620	1.04035	-0	-0.01	1.04065	1.04365	1.03837	0
1734998220	1.040495	-0	-0.27	1.04338	1.04455	1.038405	0
1734911820	1.04329	0	0.03	1.043	1.044635	1.04189	0
1734825420	1.043	-0	-0.01	1.04315	1.04315	1.0429	0
1734739020	1.04315	0.01	0.65	1.03643	1.04485	1.0342499	0
1734652620	1.03641	0	0.14	1.03521	1.04235	1.03546	0
1734566220	1.03497	-0.01	-1.38	1.049355	1.05145	1.0331	0
1734479820	1.049485	-0	-0.21	1.0517	1.05165	1.0479	0
1734393420	1.05169	0	0.10	1.05098	1.05255	1.04745	0
1734307020	1.05065	0	0.00	1.05065	1.05065	1.05065	0
1734220620	1.05065	0	0.00	1.05065	1.05065	1.05065	0
1734134220	1.05065	0	0.32	1.04732	1.05245	1.045325	0
1734047820	1.04734	-0	-0.32	1.05054	1.05315	1.0463499	0
1733961420	1.05065	-0	-0.23	1.053155	1.053765	1.048	0
1733875020	1.053105	-0	-0.22	1.05543	1.05695	1.04988	0
1733788620	1.05545	-0	-0.10	1.05654	1.05955	1.05335	0
1733702220	1.05654	-0	-0.05	1.05705	1.05705	1.055635	0
1733615820	1.05705	-0	-0.05	1.05755	1.05755	1.05705	0
1733529420	1.05755	-0	-0.10	1.05863	1.063025	1.05423	0
1733443020	1.05865	0.01	0.71	1.05124	1.05935	1.0517399	0
1733356620	1.05122	0	0.02	1.05095	1.05444	1.04724	0
1733270220	1.05105	0	0.10	1.05007	1.05355	1.04805	0
1733183820	1.05004	-0	-0.40	1.05445	1.05395	1.04607	0
1733097420	1.05427	-0	-0.33	1.0578	1.058725	1.053365	0
1733011020	1.0578	-0	-0.02	1.05805	1.05805	1.0578	0
1732924620	1.05805	0	0.18	1.056075	1.05973	1.05412	0
1732838220	1.056135	-0	-0.01	1.05623	1.0563499	1.05275	0
1732751820	1.05624	0.01	0.68	1.04931	1.05895	1.04744	0
1732665420	1.049095	0	0.28	1.04464	1.05465	1.04565	0
1732579020	1.04621	0	0.43	1.0479099	1.05305	1.044885	0
1732492620	1.04175	0	0.00	1.04175	1.04175	1.04175	0
1732406220	1.04175	0	0.00	1.04175	1.04175	1.04175	0

Euro vs US Dollar

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관