Hot Features
프리미엄
Canadian Dollar vs Hungarian Forint (CADHUF)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17976 | 0.0663945779239 | 270.745 | 272.721 | 269.16699 | 0 | 0 | FX |
| 4 | -3.29719 | -1.20238004288 | 274.22195 | 275.305 | 268.28567 | 0 | 0 | FX |
| 12 | -7.46258 | -2.68064632537 | 278.38734 | 285.7133 | 268.28567 | 0 | 0 | FX |
| 26 | 10.08205 | 3.86518373467 | 260.84271 | 285.7133 | 258.57671 | 0 | 0 | FX |
| 52 | 3.58476 | 1.34089922945 | 267.34 | 285.7133 | 258.11163 | 0 | 0 | FX |
| 156 | 23.81466 | 9.63726695105 | 247.1101 | 324.77212 | 245.42751 | 0 | 0 | FX |
| 260 | 35.11901 | 14.8931949285 | 235.80575 | 324.77212 | 213.12307 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740009420 | 271.27059 | 0.62 | 0.23 | 270.62 | 272.27569 | 270.12236 | 0 |
| 1739923020 | 270.65311 | 0.57 | 0.21 | 270.06027 | 270.84368 | 269.76855 | 0 |
| 1739836620 | 270.08 | -0.31 | -0.11 | 270.355 | 272.0896 | 269.77334 | 0 |
| 1739750220 | 270.39036 | 0 | 0.00 | 270.39036 | 270.39036 | 270.39036 | 0 |
| 1739663820 | 270.39036 | 0 | 0.00 | 270.39036 | 270.39036 | 270.39036 | 0 |
| 1739577420 | 270.39036 | -0.57 | -0.21 | 270.63229 | 271.93353 | 269.36937 | 0 |
| 1739491020 | 270.96499 | 0.29 | 0.11 | 270.745 | 272.721 | 269.16699 | 0 |
| 1739404620 | 270.67564 | -1.65 | -0.61 | 272.30763 | 272.82335 | 269.71275 | 0 |
| 1739318220 | 272.32353 | -1.64 | -0.60 | 274.11 | 274.575 | 271.9354 | 0 |
| 1739231820 | 273.96658 | -0.43 | -0.16 | 274.34249 | 274.50105 | 272.43027 | 0 |
| 1739145420 | 274.39242 | 0 | 0.00 | 274.39242 | 274.39242 | 274.39242 | 0 |
| 1739059020 | 274.39242 | 0 | 0.00 | 274.39242 | 274.39242 | 274.39242 | 0 |
| 1738972620 | 274.39242 | 2.01 | 0.74 | 272.37 | 275.305 | 271.62177 | 0 |
| 1738886220 | 272.385 | -0.42 | -0.15 | 272.83237 | 273.98557 | 272.04454 | 0 |
| 1738799820 | 272.80446 | -1.16 | -0.42 | 274.015 | 273.84152 | 272.27364 | 0 |
| 1738713420 | 273.96776 | -0.46 | -0.17 | 274.32 | 274.459 | 272.82004 | 0 |
| 1738627020 | 274.425 | 3.27 | 1.21 | 271.17399 | 274.59361 | 270.28576 | 0 |
| 1738540620 | 271.15499 | 0.62 | 0.23 | 270.55669 | 272.86534 | 268.59921 | 0 |
| 1738454220 | 270.53807 | 0 | 0.00 | 270.53807 | 270.53807 | 270.53807 | 0 |
| 1738367820 | 270.53807 | 0.51 | 0.19 | 269.86246 | 272.22134 | 270.21152 | 0 |
| 1738281420 | 270.02999 | -1.96 | -0.72 | 271.92772 | 271.9855 | 268.28567 | 0 |
| 1738195020 | 271.985 | 0.61 | 0.22 | 271.27833 | 272.13481 | 270.7675 | 0 |
| 1738108620 | 271.37639 | -0.19 | -0.07 | 271.72 | 272.51788 | 270.93481 | 0 |
| 1738022220 | 271.5709 | 0.53 | 0.20 | 270.65499 | 271.97474 | 270.09742 | 0 |
| 1737935820 | 271.03768 | 0 | 0.00 | 271.03768 | 271.03768 | 271.03768 | 0 |
| 1737849420 | 271.03768 | 0 | 0.00 | 271.03768 | 271.03768 | 271.03768 | 0 |
| 1737763020 | 271.03768 | -2.79 | -1.02 | 273.74855 | 273.70242 | 270.36474 | 0 |
| 1737676620 | 273.825 | -0.36 | -0.13 | 274.22195 | 274.8829 | 273.07879 | 0 |
| 1737590220 | 274.18873 | -1.53 | -0.55 | 275.87651 | 276.78359 | 273.793 | 0 |
| 1737503820 | 275.71553 | -0.19 | -0.07 | 275.93752 | 276.17768 | 273.89423 | 0 |
| 1737417420 | 275.90305 | -1.65 | -0.60 | 277.48748 | 277.55247 | 275.40035 | 0 |
| 1737331020 | 277.555 | -0.11 | -0.04 | 277.68533 | 278.07718 | 277.22449 | 0 |
| 1737244620 | 277.66461 | 0 | 0.00 | 277.66461 | 277.68533 | 277.66461 | 0 |
| 1737158220 | 277.66461 | -0.51 | -0.18 | 278.125 | 280.22884 | 276.70999 | 0 |
| 1737071820 | 278.16971 | -0.64 | -0.23 | 278.81275 | 279.67778 | 277.75153 | 0 |
| 1736985420 | 278.805 | 0.22 | 0.08 | 278.64118 | 279.20599 | 276.55669 | 0 |
| 1736899020 | 278.58367 | -1.43 | -0.51 | 280.05651 | 280.37072 | 278.27722 | 0 |
| 1736812620 | 280.01253 | 0.37 | 0.13 | 279.685 | 281.86924 | 279.48741 | 0 |
| 1736726220 | 279.63861 | -0.08 | -0.03 | 279.71287 | 279.82526 | 279.43687 | 0 |
| 1736639820 | 279.71854 | -3.03 | -1.07 | 279.71854 | 282.74659 | 279.71854 | 0 |
| 1736553420 | 282.74659 | 3.73 | 1.34 | 278.99671 | 285.7133 | 278.09498 | 0 |
| 1736467020 | 279.01664 | -0.34 | -0.12 | 279.44618 | 279.98872 | 278.35388 | 0 |
| 1736380620 | 279.35167 | -0.19 | -0.07 | 279.5752 | 281.30405 | 278.80664 | 0 |
| 1736294220 | 279.54597 | 0.03 | 0.01 | 279.59444 | 279.93605 | 278.10829 | 0 |
| 1736207820 | 279.5195 | 0.38 | 0.14 | 279.14256 | 280.22528 | 277.02499 | 0 |
| 1736121420 | 279.14143 | 0.02 | 0.01 | 279.1224 | 279.51089 | 278.81504 | 0 |
| 1736035020 | 279.1224 | -0.02 | -0.01 | 279.1224 | 279.14172 | 279.1224 | 0 |
| 1735948620 | 279.14172 | -0.13 | -0.05 | 279.31896 | 280.85739 | 278.31968 | 0 |
| 1735862220 | 279.27499 | 3.15 | 1.14 | 276.15499 | 280.30183 | 275.13767 | 0 |
| 1735775820 | 276.12 | 0.76 | 0.28 | 276.39161 | 277.0407 | 275.40483 | 0 |
| 1735689420 | 275.3613 | 0 | 0.00 | 275.3613 | 275.3613 | 275.3613 | 0 |
| 1735603020 | 275.3613 | 1.31 | 0.48 | 274.075 | 276.45428 | 273.40839 | 0 |
| 1735516620 | 274.05263 | 0.88 | 0.32 | 273.17124 | 274.19871 | 273.17124 | 0 |
| 1735430220 | 273.17124 | 0.08 | 0.03 | 273.17124 | 273.17124 | 273.09546 | 0 |
| 1735343760 | 273.09546 | -0.49 | -0.18 | 273.57821 | 274.46202 | 272.74774 | 0 |
| 1735257420 | 273.58084 | -2.49 | -0.90 | 276.00138 | 275.49246 | 273.36701 | 0 |
| 1735171020 | 276.06697 | 0.51 | 0.19 | 275.49615 | 276.93734 | 274.4262 | 0 |
| 1735084620 | 275.5537 | -0.45 | -0.16 | 275.82848 | 276.2919 | 273.8727 | 0 |
| 1734998220 | 276.00577 | -0.3 | -0.11 | 276.33469 | 277.44403 | 274.79354 | 0 |
| 1734911820 | 276.30139 | -0.16 | -0.06 | 276.4622 | 276.64117 | 275.8 | 0 |
| 1734825420 | 276.4622 | 0.33 | 0.12 | 276.20473 | 276.4622 | 276.135 | 0 |
| 1734739020 | 276.135 | -1.76 | -0.63 | 277.84681 | 281.24337 | 275.44294 | 0 |
| 1734652620 | 277.895 | 1.78 | 0.64 | 276.19889 | 278.86698 | 274.79746 | 0 |
| 1734566220 | 276.115 | 3.49 | 1.28 | 272.62977 | 277.51551 | 271.73617 | 0 |
| 1734479820 | 272.63 | -0.58 | -0.21 | 273.28097 | 273.6357 | 272.08229 | 0 |
| 1734393420 | 273.205 | -0.24 | -0.09 | 274.19501 | 274.17138 | 272.70298 | 0 |
| 1734307020 | 273.44315 | 0 | 0.00 | 273.44315 | 273.44315 | 273.44315 | 0 |
| 1734220620 | 273.44315 | 0 | 0.00 | 273.44315 | 273.44315 | 273.44315 | 0 |
| 1734134220 | 273.44315 | -1.47 | -0.53 | 275.03077 | 275.61196 | 272.8954 | 0 |
| 1734047820 | 274.91 | -0.76 | -0.28 | 275.705 | 276.07915 | 274.25524 | 0 |
| 1733961420 | 275.67224 | 0.88 | 0.32 | 274.82116 | 276.92046 | 273.92631 | 0 |
| 1733875020 | 274.78751 | -0.47 | -0.17 | 275.19868 | 276.18385 | 274.4097 | 0 |
| 1733788620 | 275.25661 | -1.78 | -0.64 | 276.97 | 277.5729 | 274.81078 | 0 |
| 1733702220 | 277.035 | 0.26 | 0.10 | 276.77039 | 277.42741 | 276.63171 | 0 |
| 1733615820 | 276.77039 | 0.27 | 0.10 | 276.77039 | 276.77039 | 276.49614 | 0 |
| 1733529420 | 276.49614 | -1.6 | -0.58 | 278.12033 | 279.31007 | 276.04619 | 0 |
| 1733443020 | 278.1 | -1.41 | -0.50 | 279.59025 | 279.73 | 277.25039 | 0 |
| 1733356620 | 279.50639 | -0.96 | -0.34 | 280.535 | 281.081 | 278.70063 | 0 |
| 1733270220 | 280.47 | -0.67 | -0.24 | 281.06367 | 281.8909 | 279.79061 | 0 |
| 1733183820 | 281.14 | 1.3 | 0.46 | 279.78949 | 281.81908 | 280.12979 | 0 |
| 1733097420 | 279.83999 | 1.24 | 0.44 | 278.60484 | 280.04095 | 278.60484 | 0 |
| 1733011020 | 278.60484 | 0.05 | 0.02 | 278.60484 | 278.60484 | 278.55843 | 0 |
| 1732924620 | 278.55843 | -1.2 | -0.43 | 279.73815 | 280.05629 | 278.00941 | 0 |
| 1732838220 | 279.75872 | 1.31 | 0.47 | 278.38734 | 281.51316 | 278.36266 | 0 |
| 1732751820 | 278.44968 | -0.18 | -0.06 | 278.58035 | 279.21363 | 277.01016 | 0 |
| 1732665420 | 278.62728 | 0.45 | 0.16 | 278.45281 | 279.0126 | 276.11745 | 0 |
| 1732579020 | 278.17285 | -5.08 | -1.79 | 281.77 | 282.51061 | 277.59168 | 0 |
| 1732492620 | 283.25065 | 0 | 0.00 | 283.25065 | 283.25065 | 283.25065 | 0 |
| 1732406220 | 283.25065 | 0 | 0.00 | 283.25065 | 283.25065 | 283.25065 | 0 |
| 1732319820 | 283.25065 | 2.45 | 0.87 | 280.77589 | 283.91978 | 280.22823 | 0 |
| 1732233420 | 280.8007 | 2.65 | 0.95 | 278.18146 | 281.52697 | 277.96113 | 0 |
| 1732147020 | 278.15039 | 2.27 | 0.82 | 275.77 | 278.5036 | 275.81684 | 0 |
