New Zealand Dollar vs Swiss Franc【NZDCHF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
외환
New Zealand Dollar vs Swiss Franc (NZDCHF)
New Zealand Dollar vs Swiss Franc (NZDCHF) 과거

New Zealand Dollar vs Swiss Franc (NZDCHF)

0.5205

0.0002

( 0.03% )

변환

업데이트: 16:15:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00506	-0.962864999096	0.525515	0.5256	0.5179	0	0	FX
4	-0.00085	-0.163052339801	0.521305	0.5267	0.512	0	0	FX
12	-0.00519	-0.987358388266	0.525645	0.5385	0.512	0	0	FX
26	-0.03633	-6.52496026294	0.556785	0.5626	0.494095	0	0	FX
52	-0.0106286	-2.00130450272	0.5310836	0.5626	0.494095	0	0	FX
156	-0.131365	-20.153570004	0.65182	3.62455	0.0002385	0	0	FX
260	-0.112355	-17.7549343405	0.63281	3.62455	0.0002385	0	0	FX

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731974220	0.520285	-0.00074	-0.14	0.520985	0.5225	0.5179	0
1731887820	0.521025	0.0008905	0.17	0.5201345	0.5223	0.51913	0
1731801420	0.5201345	-0.000142	-0.03	0.5201345	0.5208885	0.5201345	0
1731715020	0.5202768	-0.000508	-0.10	0.520855	0.5218	0.5195999	0
1731628620	0.520785	-0.00028	-0.05	0.521105	0.5225	0.518805	0
1731542220	0.521065	-0.00144	-0.28	0.522505	0.5241	0.519775	0
1731455820	0.522505	-0.00294	-0.56	0.525515	0.5256	0.5217	0
1731369420	0.525445	0.00281	0.54	0.522545	0.5259	0.52319	0
1731283020	0.522635	0.0004688	0.09	0.5222751	0.52412	0.5212	0
1731196620	0.5221662	0	0.00	0.5221662	0.5221662	0.5221662	0
1731110220	0.5221662	-0.003429	-0.65	0.525485	0.525	0.521245	0
1731023820	0.525595	0.00552	1.06	0.52	0.5266999	0.5234799	0
1730937420	0.520075	0.00118	0.23	0.518625	0.5226	0.51637	0
1730851020	0.518895	0.00269	0.52	0.5161249	0.5205999	0.512	0
1730764620	0.516205	-0.003235	-0.62	0.51944	0.5207	0.5122	0
1730678220	0.51944	0.0004328	0.08	0.5190072	0.521275	0.5159899	0
1730591820	0.5190072	0.0030173	0.58	0.5190072	0.5190072	0.5159899	0
1730505420	0.5159899	0.0003749	0.07	0.515585	0.5214	0.515	0
1730419020	0.515615	-0.00171	-0.33	0.517355	0.518015	0.5139	0
1730332620	0.517325	-0.00049	-0.09	0.517765	0.5201	0.5165	0
1730246220	0.517815	5.0E-5	0.01	0.517855	0.5202	0.5162	0
1730159820	0.517765	-0.00148	-0.29	0.519225	0.5192	0.5169	0
1730073420	0.519245	0.0007479	0.14	0.5184971	0.52062	0.518042	0
1729986960	0.5184971	0.0004551	0.09	0.5184971	0.5184971	0.518042	0
1729900620	0.518042	-0.002173	-0.42	0.520115	0.5212	0.5173	0
1729814220	0.520215	-0.00034	-0.07	0.5205149	0.5225	0.5198	0
1729727820	0.520555	-0.0027	-0.52	0.523115	0.5241	0.519175	0
1729641420	0.523255	0.00195	0.37	0.521325	0.5247	0.5224	0
1729555020	0.521305	-0.00425	-0.81	0.525595	0.5261	0.5212	0
1729468620	0.525555	0.0005138	0.10	0.5250412	0.5262319	0.5243902	0
1729382220	0.5250412	0	0.00	0.5250412	0.5250412	0.5243902	0
1729295820	0.5250412	0.0001862	0.04	0.524825	0.5265	0.5242	0
1729209420	0.524855	0.00052	0.10	0.524315	0.526	0.52251	0
1729123020	0.524335	0.001965	0.38	0.5221	0.524905	0.5223	0
1729036620	0.52237	-0.002715	-0.52	0.525285	0.526295	0.522055	0
1728950220	0.525085	0.002185	0.42	0.522725	0.5266	0.5227	0
1728863820	0.5229	-0.001106	-0.21	0.5240064	0.5240064	0.5218699	0
1728777420	0.5240064	0	0.00	0.5240064	0.5240064	0.5240064	0
1728691020	0.5240064	0.0018064	0.35	0.522225	0.5245	0.5218	0
1728604620	0.5222	-0.000185	-0.04	0.522115	0.5246	0.520045	0
1728518220	0.522385	-0.00329	-0.63	0.5255	0.524305	0.520045	0
1728431820	0.525675	0.00196	0.37	0.523825	0.5271	0.521695	0
1728345420	0.523715	-0.005312	-1.00	0.528805	0.5293	0.522	0
1728259020	0.5290273	0.0003849	0.07	0.5286424	0.5303575	0.528305	0
1728172620	0.5286424	4.4E-5	0.01	0.5286424	0.5286424	0.5285988	0
1728086220	0.5285988	-0.000996	-0.19	0.5296149	0.530445	0.5268	0
1727999820	0.529595	-0.00255	-0.48	0.531825	0.5331	0.52807	0
1727913420	0.532145	0.000545	0.10	0.531645	0.5345	0.5311	0
1727827020	0.5316	-0.004755	-0.89	0.536385	0.5367	0.5301	0
1727740620	0.536355	0.00221	0.41	0.53444	0.5385	0.5349109	0
1727654220	0.534145	0.000609	0.11	0.533536	0.53518	0.5325299	0
1727567760	0.533536	0.0004391	0.08	0.533536	0.533536	0.5330969	0
1727481360	0.5330969	-0.002789	-0.52	0.535705	0.5366	0.5323	0
1727395020	0.5358857	0.0036608	0.69	0.532305	0.5364	0.531325	0
1727308620	0.5322249	-0.002275	-0.43	0.534625	0.5368	0.5313	0
1727222220	0.5345	0.0034951	0.66	0.531055	0.5371384	0.5305	0
1727135820	0.5310049	0.0004199	0.08	0.530725	0.532845	0.5298	0
1727049420	0.530585	-0.000303	-0.06	0.5308877	0.5309	0.52903	0
1726963020	0.5308877	0.0009399	0.18	0.5308877	0.5308877	0.5301828	0
1726876620	0.5299478	0.0011478	0.22	0.528765	0.5314	0.5263	0
1726790220	0.5288	0.002685	0.51	0.526375	0.530705	0.526485	0
1726703820	0.526115	0.001915	0.37	0.524065	0.527085	0.5234	0
1726617420	0.5242	0.0008967	0.17	0.523325	0.5246	0.5221	0
1726531020	0.5233033	0.0006083	0.12	0.5227	0.5242	0.5217	0
1726444620	0.522695	0.0003851	0.07	0.5228113	0.5245316	0.52171	0
1726358220	0.5223099	0	0.00	0.5223099	0.5223099	0.5223099	0
1726271820	0.5223099	-0.003485	-0.66	0.525805	0.5258	0.5212	0
1726185420	0.525795	0.00297	0.57	0.522985	0.52705	0.523275	0
1726099020	0.522825	0.002025	0.39	0.520725	0.524005	0.5174	0
1726012620	0.5208	-0.000895	-0.17	0.521805	0.5229	0.5197685	0
1725926220	0.521695	0.00088	0.17	0.520755	0.523	0.5197	0
1725839820	0.520815	0.0001377	0.03	0.5206773	0.522705	0.5199389	0
1725753420	0.5206773	8.0E-6	0.00	0.520845	0.520845	0.5206696	0
1725667020	0.5206696	-0.004535	-0.86	0.525185	0.5273	0.5194	0
1725580620	0.525205	0.0018	0.34	0.523395	0.527105	0.5239	0
1725494220	0.523405	-0.002395	-0.46	0.525875	0.5276999	0.523165	0
1725407820	0.5258	-0.004635	-0.87	0.530455	0.5294	0.5250239	0
1725321420	0.530435	-0.000322	-0.06	0.531375	0.5369	0.5282	0
1725235020	0.530757	0	0.00	0.530757	0.530757	0.530757	0
1725148620	0.530757	0	0.00	0.530757	0.530757	0.530757	0
1725062220	0.530757	0.000157	0.03	0.530475	0.5322	0.5298	0
1724975820	0.5306	0.004685	0.89	0.5259549	0.5314	0.528	0
1724889420	0.525915	0.0004	0.08	0.525455	0.5274	0.524635	0
1724803020	0.525515	-0.00013	-0.02	0.525645	0.5281	0.52452	0
1724716620	0.525645	-0.001755	-0.33	0.527325	0.527	0.5248	0
1724630220	0.5274	-0.001272	-0.24	0.528622	0.52914	0.5267075	0
1724543820	0.528672	0.0005767	0.11	0.5287334	0.5287334	0.5280953	0
1724457420	0.5280953	0.0047953	0.92	0.523185	0.5289	0.5232	0
1724371020	0.5233	-0.001175	-0.22	0.5245	0.524825	0.519435	0
1724284620	0.524475	-0.00113	-0.21	0.525595	0.5256999	0.522	0
1724198220	0.525605	-0.00204	-0.39	0.527645	0.5309	0.5247	0
1724111820	0.527645	0.00218	0.41	0.5255649	0.528	0.523825	0
1724025420	0.525465	0.0011587	0.22	0.5243063	0.5256999	0.52174	0
1723939020	0.5243063	-8.1E-5	-0.02	0.5243063	0.5243876	0.5243063	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관