
Thai Baht vs New Zealand Dollar (THBNZD)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0001571 | -0.30202651912 | 0.0520153 | 0.0521079 | 0.0515201 | 0 | 0 | FX |
4 | 0.0002549 | 0.493960657555 | 0.0516033 | 0.0528189 | 0.0515201 | 0 | 0 | FX |
12 | 0.0002498 | 0.484029731594 | 0.0516084 | 0.0534856 | 0.050935 | 0 | 0 | FX |
26 | 0.0032113 | 6.60124283356 | 0.0486469 | 0.0534856 | 0.0481247 | 0 | 0 | FX |
52 | 0.0059717 | 13.0140673183 | 0.0458865 | 0.0534856 | 0.0438421 | 0 | 0 | FX |
156 | 0.0077271 | 17.509420794 | 0.0441311 | 0.0534856 | 0.0425466 | 0 | 0 | FX |
260 | -0.0002352 | -0.451496734711 | 0.0520934 | 0.0552147 | 0.041549 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742083020 | 0.0518582 | 7.4E-5 | 0.14 | 0.0517843 | 0.0518582 | 0.0517843 | 0 |
1741996620 | 0.0517843 | -0.000267 | -0.51 | 0.052052 | 0.0520228 | 0.0515201 | 0 |
1741910220 | 0.0520511 | 0.0004482 | 0.87 | 0.0515847 | 0.0521079 | 0.0516867 | 0 |
1741823820 | 0.0516029 | -0.000304 | -0.59 | 0.051905 | 0.0518446 | 0.0515418 | 0 |
1741737420 | 0.0519073 | 0.0001342 | 0.26 | 0.0517687 | 0.052012 | 0.0517668 | 0 |
1741651020 | 0.0517731 | -0.000106 | -0.20 | 0.0520153 | 0.0519475 | 0.0515233 | 0 |
1741564620 | 0.0518796 | 0 | 0.00 | 0.0518796 | 0.0518796 | 0.0518796 | 0 |
1741478220 | 0.0518796 | 0 | 0.00 | 0.0518796 | 0.0518796 | 0.0518796 | 0 |
1741391820 | 0.0518796 | 0.0002 | 0.39 | 0.0516799 | 0.0521987 | 0.0518334 | 0 |
1741305420 | 0.0516796 | -0.000281 | -0.54 | 0.0519631 | 0.0518914 | 0.0515974 | 0 |
1741219020 | 0.0519606 | -0.000495 | -0.94 | 0.0524682 | 0.0524877 | 0.0518934 | 0 |
1741132620 | 0.0524553 | 0.0001007 | 0.19 | 0.0523597 | 0.0528189 | 0.052371 | 0 |
1741046220 | 0.0523546 | 9.9E-5 | 0.19 | 0.0522626 | 0.052437 | 0.0520105 | 0 |
1740959820 | 0.0522561 | 3.7E-5 | 0.07 | 0.0522196 | 0.0522674 | 0.0521283 | 0 |
1740873420 | 0.0522196 | 0 | 0.00 | 0.0522196 | 0.0522196 | 0.0522196 | 0 |
1740787020 | 0.0522196 | 2.7E-5 | 0.05 | 0.0521846 | 0.052351 | 0.0519911 | 0 |
1740700620 | 0.0521925 | 0.0002151 | 0.41 | 0.0519999 | 0.0521995 | 0.0518271 | 0 |
1740614220 | 0.0519774 | 0.0003139 | 0.61 | 0.0516573 | 0.0521074 | 0.0516752 | 0 |
1740527820 | 0.0516635 | -0.00044 | -0.84 | 0.0521001 | 0.0519916 | 0.051638 | 0 |
1740441420 | 0.0521037 | 0.0001753 | 0.34 | 0.051722 | 0.0521135 | 0.0518473 | 0 |
1740355020 | 0.0519284 | 0 | 0.00 | 0.0519284 | 0.0519284 | 0.0519284 | 0 |
1740268620 | 0.0519284 | 0 | 0.00 | 0.0519284 | 0.0519284 | 0.0519284 | 0 |
1740182220 | 0.0519284 | 0.0002063 | 0.40 | 0.0516995 | 0.0519465 | 0.0515575 | 0 |
1740095820 | 0.0517221 | -0.000269 | -0.52 | 0.0519931 | 0.0520281 | 0.0516287 | 0 |
1740009420 | 0.0519913 | -9.7E-5 | -0.19 | 0.0520909 | 0.0519913 | 0.0517465 | 0 |
1739923020 | 0.0520881 | 0.000305 | 0.59 | 0.0517825 | 0.0521966 | 0.0518813 | 0 |
1739836620 | 0.0517831 | 5.2E-5 | 0.10 | 0.0516033 | 0.0519559 | 0.0516637 | 0 |
1739750220 | 0.0517315 | 0 | 0.00 | 0.0517315 | 0.0517315 | 0.0517315 | 0 |
1739663820 | 0.0517315 | 0 | 0.00 | 0.0517315 | 0.0517315 | 0.0517315 | 0 |
1739577420 | 0.0517315 | -0.000569 | -1.09 | 0.0523018 | 0.0522559 | 0.051621 | 0 |
1739491020 | 0.0523002 | 0.0001886 | 0.36 | 0.052113 | 0.0525128 | 0.0521953 | 0 |
1739404620 | 0.0521116 | 0.0002023 | 0.39 | 0.0519233 | 0.0522558 | 0.0517839 | 0 |
1739318220 | 0.0519093 | -0.000364 | -0.70 | 0.0522769 | 0.0520827 | 0.0518242 | 0 |
1739231820 | 0.0522732 | 0.0001592 | 0.31 | 0.0523509 | 0.0523919 | 0.0520904 | 0 |
1739145420 | 0.052114 | 0 | 0.00 | 0.052114 | 0.052114 | 0.052114 | 0 |
1739059020 | 0.052114 | 0 | 0.00 | 0.052114 | 0.052114 | 0.052114 | 0 |
1738972620 | 0.052114 | -5.2E-5 | -0.10 | 0.0521797 | 0.0525626 | 0.0521046 | 0 |
1738886220 | 0.0521661 | -0.000201 | -0.38 | 0.0523595 | 0.0524307 | 0.0520819 | 0 |
1738799820 | 0.0523669 | -0.000216 | -0.41 | 0.0525914 | 0.0525245 | 0.0522925 | 0 |
1738713420 | 0.0525832 | 0.0001025 | 0.20 | 0.0524723 | 0.05277 | 0.0525289 | 0 |
1738627020 | 0.0524807 | -0.000109 | -0.21 | 0.0526099 | 0.0529747 | 0.052335 | 0 |
1738540620 | 0.0525899 | 8.9E-5 | 0.17 | 0.0526608 | 0.052857 | 0.0521005 | 0 |
1738454220 | 0.0525008 | 0 | 0.00 | 0.0525008 | 0.0525008 | 0.0525008 | 0 |
1738367820 | 0.0525008 | -0.000246 | -0.47 | 0.0527542 | 0.0527843 | 0.0523799 | 0 |
1738281420 | 0.0527465 | 0.000398 | 0.76 | 0.0523374 | 0.0528911 | 0.0523992 | 0 |
1738195020 | 0.0523485 | 0.0002028 | 0.39 | 0.0521832 | 0.0525291 | 0.0522564 | 0 |
1738108620 | 0.0521457 | 4.4E-5 | 0.08 | 0.0521095 | 0.0522458 | 0.0520445 | 0 |
1738022220 | 0.0521013 | -0.00061 | -1.16 | 0.0523605 | 0.0522242 | 0.0519449 | 0 |
1737935820 | 0.0527111 | 0 | 0.00 | 0.0527111 | 0.0527111 | 0.0527111 | 0 |
1737849420 | 0.0527111 | 0 | 0.00 | 0.0527111 | 0.0527111 | 0.0527111 | 0 |
1737763020 | 0.0527111 | 0.0008674 | 1.67 | 0.051838 | 0.0527111 | 0.051843 | 0 |
1737676620 | 0.0518437 | -0.000224 | -0.43 | 0.0520658 | 0.0520832 | 0.0517938 | 0 |
1737590220 | 0.0520675 | 9.3E-5 | 0.18 | 0.0519735 | 0.0522442 | 0.051997 | 0 |
1737503820 | 0.0519746 | 0.0003756 | 0.73 | 0.0516103 | 0.052198 | 0.0517706 | 0 |
1737417420 | 0.051599 | -0.000214 | -0.41 | 0.0518108 | 0.0521357 | 0.0515 | 0 |
1737331020 | 0.0518131 | -0.000109 | -0.21 | 0.051922 | 0.051922 | 0.0517371 | 0 |
1737244620 | 0.051922 | -6.7E-5 | -0.13 | 0.0519895 | 0.0519895 | 0.0518049 | 0 |
1737158220 | 0.0519895 | 0.0004105 | 0.80 | 0.0515844 | 0.0520588 | 0.0517513 | 0 |
1737071820 | 0.051579 | 0.0001492 | 0.29 | 0.0514286 | 0.0517813 | 0.0514885 | 0 |
1736985420 | 0.0514298 | -3.8E-5 | -0.07 | 0.0514619 | 0.0515414 | 0.0511405 | 0 |
1736899020 | 0.0514676 | 6.4E-5 | 0.12 | 0.0514759 | 0.0515544 | 0.051191 | 0 |
1736812620 | 0.0514032 | -0.000376 | -0.73 | 0.0517874 | 0.0518774 | 0.0513703 | 0 |
1736726220 | 0.0517795 | -6.7E-5 | -0.13 | 0.0518464 | 0.0519036 | 0.0515517 | 0 |
1736639820 | 0.0518464 | 0 | 0.00 | 0.0518464 | 0.0518464 | 0.0516897 | 0 |
1736553420 | 0.0518464 | 0.0001115 | 0.22 | 0.0517412 | 0.0519653 | 0.0516184 | 0 |
1736467020 | 0.0517349 | 0.0002305 | 0.45 | 0.051503 | 0.0517383 | 0.0514534 | 0 |
1736380620 | 0.0515044 | 0.0001785 | 0.35 | 0.0513201 | 0.0516062 | 0.0512314 | 0 |
1736294220 | 0.0513259 | 0.0001099 | 0.21 | 0.0512168 | 0.0514331 | 0.050935 | 0 |
1736207820 | 0.051216 | -0.00039 | -0.76 | 0.0515927 | 0.0517882 | 0.0510225 | 0 |
1736121420 | 0.0516063 | -0.000364 | -0.70 | 0.0519699 | 0.0519699 | 0.0514036 | 0 |
1736035020 | 0.0519699 | 0 | 0.00 | 0.0519699 | 0.0519699 | 0.051948 | 0 |
1735948620 | 0.0519699 | -1.3E-5 | -0.03 | 0.0519758 | 0.0519699 | 0.0515469 | 0 |
1735862220 | 0.0519829 | -3.9E-5 | -0.07 | 0.0520286 | 0.0521235 | 0.0518411 | 0 |
1735775820 | 0.0520216 | 0.0001161 | 0.22 | 0.0520727 | 0.0520727 | 0.0519712 | 0 |
1735689420 | 0.0519055 | 0 | 0.00 | 0.0519055 | 0.0519055 | 0.0519055 | 0 |
1735603020 | 0.0519055 | -0.000319 | -0.61 | 0.0522222 | 0.0520785 | 0.0517455 | 0 |
1735516620 | 0.0522244 | 0.0001556 | 0.30 | 0.0520688 | 0.0523565 | 0.0520688 | 0 |
1735430220 | 0.0520688 | 0 | 0.00 | 0.0520688 | 0.0522195 | 0.0520688 | 0 |
1735343760 | 0.0520688 | -8.6E-5 | -0.16 | 0.0521448 | 0.0523745 | 0.0520351 | 0 |
1735257420 | 0.0521547 | -0.001331 | -2.49 | 0.0518348 | 0.0521789 | 0.0517773 | 0 |
1735171020 | 0.0534856 | 0.0015598 | 3.00 | 0.0519282 | 0.0534856 | 0.0516462 | 0 |
1735084620 | 0.0519258 | 0.0002685 | 0.52 | 0.0516594 | 0.0526112 | 0.0517041 | 0 |
1734998220 | 0.0516573 | 3.0E-6 | 0.01 | 0.0516627 | 0.0518386 | 0.0515187 | 0 |
1734911820 | 0.0516541 | 4.6E-5 | 0.09 | 0.0516084 | 0.0517268 | 0.0514705 | 0 |
1734825420 | 0.0516084 | -8.2E-5 | -0.16 | 0.0516908 | 0.0517487 | 0.0516084 | 0 |
1734739020 | 0.0516908 | 0.0002908 | 0.57 | 0.0513872 | 0.0516908 | 0.0512871 | 0 |
1734652620 | 0.0514 | -7.7E-5 | -0.15 | 0.0514869 | 0.0514468 | 0.0510329 | 0 |
1734566220 | 0.0514769 | 0.000667 | 1.31 | 0.0508004 | 0.0517079 | 0.0507737 | 0 |
1734479820 | 0.0508099 | 0.0001167 | 0.23 | 0.0506897 | 0.0508721 | 0.0506274 | 0 |
1734393420 | 0.0506932 | -0.000103 | -0.20 | 0.0506614 | 0.0509279 | 0.0506537 | 0 |
1734307020 | 0.0507965 | 0 | 0.00 | 0.0507965 | 0.0507965 | 0.0507965 | 0 |
1734220620 | 0.0507965 | 0 | 0.00 | 0.0507965 | 0.0507965 | 0.0507965 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관