Hot Features
프리미엄
Canadian Dollar vs Offshore Renminbi (CADCNH)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0116585 | -0.231459932357 | 5.0369409 | 5.0645 | 4.9794302 | 0 | 0 | FX |
| 4 | -0.0928926 | -1.81495552614 | 5.118175 | 5.1405277 | 4.9794302 | 0 | 0 | FX |
| 12 | -0.3655304 | -6.78061757218 | 5.3908128 | 5.3908128 | 4.9631653 | 0 | 0 | FX |
| 26 | -0.197606 | -3.78346203989 | 5.2228884 | 5.3908128 | 4.9631653 | 0 | 0 | FX |
| 52 | -0.2988176 | -5.61254672151 | 5.3241 | 5.60925 | 4.5958 | 0 | 0 | FX |
| 156 | 0.0369824 | 0.741382835836 | 4.9883 | 31.7967 | 4.2568 | 0 | 0 | FX |
| 260 | -0.0402176 | -0.793951238772 | 5.0655 | 31.7967 | 4.2568 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741996620 | 5.0252824 | 0 | 0.03 | 5.0237625 | 5.0414505 | 5.0113192 | 0 |
| 1741910220 | 5.0237751 | -0.02 | -0.30 | 5.039343 | 5.0431744 | 5.0099797 | 0 |
| 1741823820 | 5.0391176 | 0.03 | 0.59 | 5.0098684 | 5.0442128 | 5.0038839 | 0 |
| 1741737420 | 5.0094968 | -0.02 | -0.42 | 5.0318052 | 5.0265037 | 4.9794302 | 0 |
| 1741651020 | 5.0308098 | -0.01 | -0.18 | 5.0369409 | 5.0645 | 5.0197595 | 0 |
| 1741564620 | 5.0396564 | 0 | 0.00 | 5.0396564 | 5.0396564 | 5.0396564 | 0 |
| 1741478220 | 5.0396564 | 0 | 0.00 | 5.0396564 | 5.0396564 | 5.0396564 | 0 |
| 1741391820 | 5.0396564 | -0.03 | -0.58 | 5.0699691 | 5.0691112 | 5.0216661 | 0 |
| 1741305420 | 5.0691231 | 0.02 | 0.44 | 5.0467667 | 5.0855014 | 5.0410803 | 0 |
| 1741219020 | 5.0467274 | 0.01 | 0.15 | 5.0377299 | 5.059 | 5.0195367 | 0 |
| 1741132620 | 5.0389875 | -0 | -0.01 | 5.0400612 | 5.0464658 | 4.9979642 | 0 |
| 1741046220 | 5.0392744 | -0.01 | -0.18 | 5.0469719 | 5.0717521 | 5.0229058 | 0 |
| 1740959820 | 5.0482112 | 0.01 | 0.11 | 5.0424983 | 5.0526766 | 5.0412739 | 0 |
| 1740873420 | 5.0424983 | 0 | 0.00 | 5.0424983 | 5.0424983 | 5.0424983 | 0 |
| 1740787020 | 5.0424983 | -0.01 | -0.25 | 5.0542597 | 5.0705 | 5.0405824 | 0 |
| 1740700620 | 5.0550999 | -0.01 | -0.21 | 5.0658728 | 5.0787031 | 5.0509457 | 0 |
| 1740614220 | 5.0659167 | -0 | -0.09 | 5.070101 | 5.0764629 | 5.0575865 | 0 |
| 1740527820 | 5.0705568 | -0.01 | -0.22 | 5.0831147 | 5.0993281 | 5.0660847 | 0 |
| 1740441420 | 5.0815349 | -0.01 | -0.27 | 5.1043424 | 5.1070006 | 5.0815297 | 0 |
| 1740355020 | 5.0953185 | 0 | 0.00 | 5.0953185 | 5.0953185 | 5.0953185 | 0 |
| 1740268620 | 5.0953185 | 0 | 0.00 | 5.0953185 | 5.0953185 | 5.0953185 | 0 |
| 1740182220 | 5.0953185 | -0.01 | -0.27 | 5.1081062 | 5.1170764 | 5.091267 | 0 |
| 1740095820 | 5.1092099 | -0.01 | -0.13 | 5.1148376 | 5.1140949 | 5.0989663 | 0 |
| 1740009420 | 5.1157334 | -0.01 | -0.22 | 5.1266827 | 5.1405277 | 5.1123566 | 0 |
| 1739923020 | 5.126771 | 0.01 | 0.11 | 5.1224323 | 5.13745 | 5.1203885 | 0 |
| 1739836620 | 5.1209127 | 0 | 0.02 | 5.118175 | 5.1237839 | 5.1122246 | 0 |
| 1739750220 | 5.1197011 | 0 | 0.00 | 5.1197011 | 5.1197011 | 5.1197011 | 0 |
| 1739663820 | 5.1197011 | 0 | 0.00 | 5.1197011 | 5.1197011 | 5.1197011 | 0 |
| 1739577420 | 5.1197011 | -0.01 | -0.17 | 5.1271387 | 5.1364929 | 5.1135334 | 0 |
| 1739491020 | 5.1282458 | 0.02 | 0.33 | 5.1116161 | 5.1311232 | 5.1020846 | 0 |
| 1739404620 | 5.1111772 | -0 | -0.10 | 5.1149656 | 5.1236673 | 5.1044012 | 0 |
| 1739318220 | 5.1160739 | 0.02 | 0.30 | 5.1003279 | 5.1182226 | 5.0970227 | 0 |
| 1739231820 | 5.1007244 | -0.01 | -0.15 | 5.1035415 | 5.1104714 | 5.0920224 | 0 |
| 1739145420 | 5.1083192 | 0 | 0.00 | 5.1083192 | 5.1083192 | 5.1083192 | 0 |
| 1739059020 | 5.1083192 | 0 | 0.00 | 5.1083192 | 5.1083192 | 5.1083192 | 0 |
| 1738972620 | 5.1083192 | 0.01 | 0.29 | 5.0933067 | 5.1177251 | 5.084338 | 0 |
| 1738886220 | 5.0934806 | 0.01 | 0.14 | 5.0869832 | 5.0957707 | 5.0746527 | 0 |
| 1738799820 | 5.0864826 | 0 | 0.01 | 5.0851539 | 5.1011457 | 5.0791779 | 0 |
| 1738713420 | 5.0857671 | 0.02 | 0.35 | 5.0691043 | 5.0940057 | 5.0451962 | 0 |
| 1738627020 | 5.0682243 | 0.07 | 1.38 | 4.9996534 | 5.0749375 | 4.9769394 | 0 |
| 1738540620 | 4.9992457 | -0.03 | -0.69 | 5.0332475 | 5.0332475 | 4.9631653 | 0 |
| 1738454220 | 5.0339214 | 0 | 0.00 | 5.0339214 | 5.0339214 | 5.0339214 | 0 |
| 1738367820 | 5.0339214 | 0.01 | 0.12 | 5.0284923 | 5.0659308 | 5.0181362 | 0 |
| 1738281420 | 5.0280307 | -0.02 | -0.33 | 5.045027 | 5.0503479 | 4.9951495 | 0 |
| 1738195020 | 5.044894 | -0.01 | -0.16 | 5.0526736 | 5.0463193 | 5.0235595 | 0 |
| 1738108620 | 5.0528461 | 0 | 0.10 | 5.0511604 | 5.0609332 | 5.0442358 | 0 |
| 1738022220 | 5.0480281 | -0 | -0.02 | 5.0487648 | 5.0577716 | 5.0326917 | 0 |
| 1737935820 | 5.0492665 | 0 | 0.00 | 5.0492665 | 5.0492665 | 5.0492665 | 0 |
| 1737849420 | 5.0492665 | 0 | 0.00 | 5.0492665 | 5.0492665 | 5.0492665 | 0 |
| 1737763020 | 5.0492665 | -0.02 | -0.31 | 5.065191 | 5.0639432 | 5.0478239 | 0 |
| 1737676620 | 5.0647811 | 0.01 | 0.10 | 5.0582731 | 5.0798161 | 5.0586184 | 0 |
| 1737590220 | 5.0595658 | -0.02 | -0.33 | 5.080671 | 5.0879 | 5.055094 | 0 |
| 1737503820 | 5.0764407 | -0 | -0.02 | 5.0758406 | 5.0804221 | 5.0376164 | 0 |
| 1737417420 | 5.0775141 | 0.01 | 0.21 | 5.0678224 | 5.0986266 | 5.0570388 | 0 |
| 1737331020 | 5.0669902 | -0 | -0.01 | 5.0677341 | 5.0783791 | 5.0647801 | 0 |
| 1737244620 | 5.0677341 | 0 | 0.02 | 5.0668025 | 5.0677341 | 5.0668025 | 0 |
| 1737158220 | 5.0668025 | -0.04 | -0.72 | 5.1039023 | 5.1073 | 5.0668025 | 0 |
| 1737071820 | 5.1037443 | -0.02 | -0.47 | 5.1292392 | 5.1201784 | 5.1013165 | 0 |
| 1736985420 | 5.1279635 | 0.01 | 0.20 | 5.1185647 | 5.1314399 | 5.1117198 | 0 |
| 1736899020 | 5.117882 | 0.01 | 0.16 | 5.1087467 | 5.1192197 | 5.1016422 | 0 |
| 1736812620 | 5.1095182 | 0 | 0.07 | 5.1062548 | 5.1182 | 5.0916487 | 0 |
| 1736726220 | 5.1061309 | -0.09 | -1.76 | 5.1976866 | 5.1976866 | 5.1026536 | 0 |
| 1736639820 | 5.1976866 | 0.09 | 1.85 | 5.1976866 | 5.1979478 | 5.1976866 | 0 |
| 1736553420 | 5.1032675 | -0.01 | -0.10 | 5.1083256 | 5.1170685 | 5.0949455 | 0 |
| 1736467020 | 5.1084848 | -0.01 | -0.14 | 5.1161896 | 5.115919 | 5.1056046 | 0 |
| 1736380620 | 5.1153976 | 0 | 0.09 | 5.11207 | 5.1228483 | 5.1077175 | 0 |
| 1736294220 | 5.1108612 | -0.01 | -0.25 | 5.1229051 | 5.1295635 | 5.1079753 | 0 |
| 1736207820 | 5.1238016 | 0.03 | 0.51 | 5.0971771 | 5.1275693 | 5.1077534 | 0 |
| 1736121420 | 5.0979 | 0 | 0.09 | 5.0935111 | 5.0985292 | 5.0903465 | 0 |
| 1736035020 | 5.0935111 | 0 | 0.00 | 5.0935111 | 5.0940302 | 5.0935111 | 0 |
| 1735948620 | 5.0935111 | -0 | -0.05 | 5.0955952 | 5.1134432 | 5.0696017 | 0 |
| 1735862220 | 5.0958455 | -0.01 | -0.10 | 5.1006169 | 5.1007179 | 5.0806433 | 0 |
| 1735775820 | 5.1011505 | 0 | 0.10 | 5.0993362 | 5.1033087 | 5.0910985 | 0 |
| 1735689420 | 5.0962317 | 0 | 0.00 | 5.0962317 | 5.0962317 | 5.0962317 | 0 |
| 1735603020 | 5.0962317 | 0.03 | 0.53 | 5.0693939 | 5.0977057 | 5.0691625 | 0 |
| 1735516620 | 5.0695038 | 0.01 | 0.13 | 5.063123 | 5.0701438 | 5.0625914 | 0 |
| 1735430220 | 5.063123 | 0 | 0.00 | 5.063123 | 5.063123 | 5.0630051 | 0 |
| 1735343760 | 5.063123 | -0 | -0.08 | 5.0678789 | 5.0822313 | 5.0513375 | 0 |
| 1735257420 | 5.0672068 | -0.02 | -0.39 | 5.0873871 | 5.0904714 | 5.0643095 | 0 |
| 1735171020 | 5.0871419 | 0 | 0.02 | 5.085607 | 5.1065595 | 5.0600562 | 0 |
| 1735084620 | 5.0863151 | 0 | 0.02 | 5.084656 | 5.0982567 | 5.0630617 | 0 |
| 1734998220 | 5.0851697 | -0.3 | -5.66 | 5.0761504 | 5.0913384 | 5.0617773 | 0 |
| 1734911820 | 5.3901031 | 0 | 0.00 | 5.3901031 | 5.3901031 | 5.3901031 | 0 |
| 1734825420 | 5.3901031 | 0.32 | 6.25 | 5.3908128 | 5.3908128 | 5.3901031 | 0 |
| 1734739020 | 5.073226 | -0 | -0.06 | 5.0768061 | 5.0888939 | 5.0664311 | 0 |
| 1734652620 | 5.0761166 | 0.01 | 0.23 | 5.0652657 | 5.095241 | 5.0619895 | 0 |
| 1734566220 | 5.0644737 | -0.03 | -0.55 | 5.0924564 | 5.1004243 | 5.06417 | 0 |
| 1734479820 | 5.0924217 | -0.03 | -0.54 | 5.1214163 | 5.1143993 | 5.0900002 | 0 |
| 1734393420 | 5.1199966 | 0.01 | 0.14 | 5.1164367 | 5.1262805 | 5.1123998 | 0 |
| 1734307020 | 5.1127578 | 0 | 0.00 | 5.1127578 | 5.1127578 | 5.1127578 | 0 |
| 1734220620 | 5.1127578 | 0 | 0.00 | 5.1127578 | 5.1127578 | 5.1127578 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
