United States Dollar vs Argentine Peso (USDARS)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.755 | 0.358643744031 | 1047 | 1052.2521 | 1044.9617 | 0 | 0 | FX |
4 | 18.9999 | 1.84151258375 | 1031.7551 | 1052.2521 | 1029.7002 | 0 | 0 | FX |
12 | 57.02799 | 5.73879842513 | 993.72701 | 1052.2521 | 993.23569 | 0 | 0 | FX |
26 | 118.5093 | 12.7122388443 | 932.2457 | 1052.2521 | 923.05728 | 0 | 0 | FX |
52 | 225.00877 | 27.2491428753 | 825.74623 | 1052.2521 | 810.44362 | 0 | 0 | FX |
156 | 946.16035 | 904.597271467 | 104.59465 | 1052.2521 | 104.44011 | 0 | 0 | FX |
260 | 990.584898 | 1646.30749338 | 60.170102 | 1052.2521 | 59.88735 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738281420 | 1051.2449 | -0.01 | -0.00 | 1051.3255 | 1052.2521 | 1050.5 | 0 |
1738195020 | 1051.25 | 1 | 0.10 | 1050.2349 | 1051.8407 | 1049.9129 | 0 |
1738108620 | 1050.25 | 0.54 | 0.05 | 1049.76 | 1050.6512 | 1049.4831 | 0 |
1738022220 | 1049.7058 | 4.41 | 0.42 | 1048.8604 | 1050.601 | 1045.9365 | 0 |
1737935820 | 1045.2989 | 0 | 0.00 | 1045.2989 | 1045.2989 | 1045.2989 | 0 |
1737849420 | 1045.2989 | 0 | 0.00 | 1045.2989 | 1045.2989 | 1045.2989 | 0 |
1737763020 | 1045.2989 | -1.7 | -0.16 | 1047 | 1047.4997 | 1044.9617 | 0 |
1737676620 | 1047 | -0.25 | -0.02 | 1047.2601 | 1047.8518 | 1046.2284 | 0 |
1737590220 | 1047.2499 | 0.99 | 0.10 | 1046.2349 | 1048.0551 | 1045.9348 | 0 |
1737503820 | 1046.2551 | 0.51 | 0.05 | 1045.7148 | 1046.8327 | 1044.4735 | 0 |
1737417420 | 1045.7449 | 1.58 | 0.15 | 1043.6649 | 1046.6781 | 1041.113 | 0 |
1737331020 | 1044.1625 | 2.95 | 0.28 | 1041.2141 | 1045.1694 | 1041.2141 | 0 |
1737244620 | 1041.2141 | 3.08 | 0.30 | 1038.131 | 1041.75 | 1038.131 | 0 |
1737158220 | 1038.131 | -3.12 | -0.30 | 1041.2349 | 1042.6089 | 1037.1247 | 0 |
1737071820 | 1041.2499 | 0.51 | 0.05 | 1040.7692 | 1042.0854 | 1040.492 | 0 |
1736985420 | 1040.7399 | 0.48 | 0.05 | 1040.25 | 1041.3369 | 1037.4168 | 0 |
1736899020 | 1040.2551 | 0.73 | 0.07 | 1039.5 | 1040.8142 | 1039.1391 | 0 |
1736812620 | 1039.5202 | 2.61 | 0.25 | 1036.8916 | 1045.9821 | 1036.3939 | 0 |
1736726220 | 1036.9119 | 1.28 | 0.12 | 1035.628 | 1037.8035 | 1035.628 | 0 |
1736639820 | 1035.628 | 0 | 0.00 | 1036.75 | 1036.75 | 1035.628 | 0 |
1736553420 | 1035.628 | -1.14 | -0.11 | 1036.7449 | 1038.8071 | 1035.628 | 0 |
1736467020 | 1036.7651 | 1.02 | 0.10 | 1035.7349 | 1037.1325 | 1035.4887 | 0 |
1736380620 | 1035.7449 | 0.5 | 0.05 | 1035.2551 | 1036.0065 | 1035.0035 | 0 |
1736294220 | 1035.2451 | 0.51 | 0.05 | 1034.7351 | 1035.7898 | 1034.4471 | 0 |
1736207820 | 1034.7401 | 2.24 | 0.22 | 1032.5 | 1035.4885 | 1029.7002 | 0 |
1736121420 | 1032.5 | 0 | 0.00 | 1032.5 | 1032.5 | 1032.5 | 0 |
1736035020 | 1032.5 | 0.67 | 0.06 | 1032.5 | 1032.5 | 1031.8344 | 0 |
1735948620 | 1031.8344 | 0.09 | 0.01 | 1031.7551 | 1032.8504 | 1031.4942 | 0 |
1735862220 | 1031.744 | 0.96 | 0.09 | 1030.8159 | 1032.4493 | 1028.9528 | 0 |
1735775820 | 1030.786 | -0.22 | -0.02 | 1031.0798 | 1031.2243 | 1029.5764 | 0 |
1735689420 | 1031.0089 | 0 | 0.00 | 1031.0089 | 1031.0089 | 1031.0089 | 0 |
1735603020 | 1031.0089 | 1.04 | 0.10 | 1030.1121 | 1031.3424 | 1028.1244 | 0 |
1735516620 | 1029.9688 | 1.47 | 0.14 | 1028.5034 | 1030.3492 | 1028.5034 | 0 |
1735430220 | 1028.5034 | 0 | 0.00 | 1028.5034 | 1030.201 | 1028.5034 | 0 |
1735343760 | 1028.5034 | 5.16 | 0.50 | 1023.3487 | 1029.4313 | 1024.3217 | 0 |
1735257420 | 1023.3389 | -2.3 | -0.22 | 1025.4543 | 1027.0429 | 1022.5922 | 0 |
1735171020 | 1025.6367 | 0.48 | 0.05 | 1025.2571 | 1028.6686 | 1021.2321 | 0 |
1735084620 | 1025.1586 | -0.6 | -0.06 | 1025.6366 | 1028.0949 | 1022.015 | 0 |
1734998220 | 1025.7599 | 7.8 | 0.77 | 1017.8591 | 1026.2826 | 1016.8553 | 0 |
1734911820 | 1017.9567 | 0.06 | 0.01 | 1017.8982 | 1022.25 | 1016.6752 | 0 |
1734825420 | 1017.8982 | -3.81 | -0.37 | 1021.7062 | 1022.25 | 1017.8982 | 0 |
1734739020 | 1021.7062 | -0.29 | -0.03 | 1021.995 | 1022.9811 | 1021.7062 | 0 |
1734652620 | 1022.0001 | -0.26 | -0.03 | 1022.245 | 1022.9825 | 1021.7083 | 0 |
1734566220 | 1022.2648 | 1.79 | 0.18 | 1020.4951 | 1022.5458 | 1018.4286 | 0 |
1734479820 | 1020.4708 | -0.78 | -0.08 | 1021.1917 | 1021.5271 | 1020.1306 | 0 |
1734393420 | 1021.25 | 5.01 | 0.49 | 1016.2323 | 1021.4592 | 1015.0926 | 0 |
1734307020 | 1016.242 | -1.38 | -0.14 | 1016.4451 | 1018.6263 | 1016.1839 | 0 |
1734220620 | 1017.6174 | 0 | 0.00 | 1017.6174 | 1017.6174 | 1017.6174 | 0 |
1734134220 | 1017.6174 | -0.53 | -0.05 | 1018.2063 | 1020.7613 | 1017.2591 | 0 |
1734047820 | 1018.1479 | 1.26 | 0.12 | 1016.9467 | 1018.469 | 1016.6661 | 0 |
1733961420 | 1016.8897 | 0.89 | 0.09 | 1016.2211 | 1017.6545 | 1015.0902 | 0 |
1733875020 | 1016.004 | 0.25 | 0.02 | 1015.702 | 1016.8563 | 1015.4563 | 0 |
1733788620 | 1015.7501 | 3.75 | 0.37 | 1014.4106 | 1017.367 | 1012.3812 | 0 |
1733702220 | 1011.9982 | 0 | 0.00 | 1011.9982 | 1011.9982 | 1011.9982 | 0 |
1733615820 | 1011.9982 | 0 | 0.00 | 1011.9982 | 1011.9982 | 1011.9982 | 0 |
1733529420 | 1011.9982 | -0.23 | -0.02 | 1012.2452 | 1013.7455 | 1011.7154 | 0 |
1733443020 | 1012.2309 | -0.03 | -0.00 | 1012.1874 | 1013.7257 | 1011.8151 | 0 |
1733356620 | 1012.2597 | 0.52 | 0.05 | 1011.7269 | 1013.1883 | 1011.4661 | 0 |
1733270220 | 1011.7356 | 0.22 | 0.02 | 1011.5049 | 1012.6687 | 1011.2161 | 0 |
1733183820 | 1011.5144 | -0.01 | -0.00 | 1011.2352 | 1013.9277 | 1010.13 | 0 |
1733097420 | 1011.523 | 3.92 | 0.39 | 1007.604 | 1012.0366 | 1007.1519 | 0 |
1733011020 | 1007.604 | -2.54 | -0.25 | 1010.142 | 1010.5 | 1007.604 | 0 |
1732924620 | 1010.142 | 0.66 | 0.07 | 1009.4952 | 1010.8357 | 1008.7752 | 0 |
1732838220 | 1009.4809 | 1.48 | 0.15 | 1008.0048 | 1010.2855 | 1007.6992 | 0 |
1732751820 | 1008 | 0.76 | 0.08 | 1007.2309 | 1008.6993 | 1006.7897 | 0 |
1732665420 | 1007.2403 | 0.74 | 0.07 | 1006.288 | 1007.6115 | 1003.5646 | 0 |
1732579020 | 1006.5 | 2.76 | 0.28 | 997.97864 | 1006.8653 | 997.27918 | 0 |
1732492620 | 1003.735 | 0 | 0.00 | 1003.735 | 1003.735 | 1003.735 | 0 |
1732406220 | 1003.735 | -0.12 | -0.01 | 1003.85 | 1004.25 | 1003.735 | 0 |
1732319820 | 1003.85 | -0.15 | -0.01 | 1004.0144 | 1005.8837 | 1003.3928 | 0 |
1732233420 | 1004 | 1.25 | 0.13 | 1002.75 | 1004.8435 | 1002.4502 | 0 |
1732147020 | 1002.7453 | 0.99 | 0.10 | 1001.7452 | 1002.9456 | 1001.4987 | 0 |
1732060620 | 1001.7595 | 3.23 | 0.32 | 998.4854 | 1002.4585 | 998.21999 | 0 |
1731974220 | 998.5278 | 0.19 | 0.02 | 998.23471 | 1002.7182 | 993.97208 | 0 |
1731887820 | 998.33895 | 1.11 | 0.11 | 997.22658 | 998.78934 | 997.22658 | 0 |
1731801420 | 997.22658 | 0 | 0.00 | 997.22658 | 1001.7959 | 997.22658 | 0 |
1731715020 | 997.22658 | -5.97 | -0.59 | 1003.0704 | 999.45497 | 996.4216 | 0 |
1731628620 | 1003.1943 | 4.95 | 0.50 | 998.2453 | 1005.8844 | 998.00816 | 0 |
1731542220 | 998.24055 | 0.58 | 0.06 | 997.7924 | 998.5007 | 997.44987 | 0 |
1731455820 | 997.6655 | -0.85 | -0.08 | 998.49061 | 999.02452 | 996.7272 | 0 |
1731369420 | 998.5141 | -1.64 | -0.16 | 1000.2613 | 1000.4107 | 993.45728 | 0 |
1731283020 | 1000.1493 | 6.91 | 0.70 | 999.31458 | 1001.0415 | 999.31458 | 0 |
1731196620 | 993.23569 | 0 | 0.00 | 993.23569 | 993.23569 | 993.23569 | 0 |
1731110220 | 993.23569 | -0.54 | -0.05 | 993.72701 | 994.3563 | 993.23569 | 0 |
1731023820 | 993.7721 | 1.02 | 0.10 | 992.7408 | 994.50805 | 992.4537 | 0 |
1730937420 | 992.7546 | -0 | -0.00 | 992.75911 | 993.09674 | 992.32 | 0 |
1730851020 | 992.7591 | 0.01 | 0.00 | 992.73177 | 993.09111 | 992.13287 | 0 |
1730764620 | 992.7501 | 3.04 | 0.31 | 989.77187 | 993.0569 | 987.18435 | 0 |
1730678220 | 989.70815 | 0.69 | 0.07 | 989.02145 | 990.97946 | 988.60354 | 0 |
1730591820 | 989.02145 | 3 | 0.30 | 986.02297 | 990.25 | 986.02297 | 0 |
1730505420 | 986.02297 | -4.21 | -0.43 | 990.31373 | 990.4871 | 986.02297 | 0 |
1730419020 | 990.23181 | 1.49 | 0.15 | 988.74087 | 990.34566 | 988.1649 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관