Hot Features
프리미엄
Offshore Renminbi vs Hong Kong Dollar (CNHHKD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002805 | 0.265213115994 | 1.05764 | 1.06155 | 1.05764 | 0 | 0 | FX |
| 4 | -0.005625 | -0.527638898009 | 1.06607 | 1.067085 | 1.05642 | 0 | 0 | FX |
| 12 | -0.02858 | -2.62436583182 | 1.089025 | 1.09671 | 1.05642 | 0 | 0 | FX |
| 26 | -0.01376 | -1.28094730522 | 1.074205 | 1.116065 | 1.05642 | 0 | 0 | FX |
| 52 | -0.022855 | -2.1097572233 | 1.0833 | 1.116065 | 1.05642 | 0 | 0 | FX |
| 156 | -0.165855 | -13.5248307918 | 1.2263 | 1.23867 | 0.563855 | 0 | 0 | FX |
| 260 | -0.070815 | -6.25983416721 | 1.13126 | 1.23867 | 0.563855 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737158220 | 1.060445 | 0 | 0.04 | 1.05996 | 1.06121 | 1.058375 | 0 |
| 1737071820 | 1.05999 | 0 | 0.03 | 1.059635 | 1.06054 | 1.059395 | 0 |
| 1736985420 | 1.05969 | -0 | -0.04 | 1.059985 | 1.06136 | 1.0593 | 0 |
| 1736899020 | 1.06013 | -0 | -0.06 | 1.06086 | 1.0604499 | 1.0589599 | 0 |
| 1736812620 | 1.060815 | 0 | 0.29 | 1.057785 | 1.06155 | 1.05803 | 0 |
| 1736726220 | 1.057785 | 0 | 0.01 | 1.057685 | 1.05793 | 1.05764 | 0 |
| 1736639820 | 1.05764 | 0 | 0.00 | 1.05764 | 1.05764 | 1.05764 | 0 |
| 1736553420 | 1.05764 | -0 | -0.01 | 1.05782 | 1.06036 | 1.057355 | 0 |
| 1736467020 | 1.057795 | 0 | 0.01 | 1.057655 | 1.05871 | 1.0572999 | 0 |
| 1736380620 | 1.057685 | -0 | -0.15 | 1.059215 | 1.05884 | 1.056755 | 0 |
| 1736294220 | 1.05926 | 0 | 0.09 | 1.058305 | 1.0642 | 1.058555 | 0 |
| 1736207820 | 1.058325 | 0 | 0.17 | 1.056625 | 1.06275 | 1.05658 | 0 |
| 1736121420 | 1.05658 | -0 | -0.06 | 1.05732 | 1.057585 | 1.05642 | 0 |
| 1736035020 | 1.057245 | 0 | 0.00 | 1.057245 | 1.057245 | 1.057245 | 0 |
| 1735948620 | 1.057245 | -0 | -0.21 | 1.05955 | 1.061325 | 1.056515 | 0 |
| 1735862220 | 1.05944 | 0 | 0.01 | 1.059395 | 1.06256 | 1.05889 | 0 |
| 1735775820 | 1.05936 | -0 | -0.21 | 1.058895 | 1.059465 | 1.058785 | 0 |
| 1735689420 | 1.0615699 | 0 | 0.00 | 1.0615699 | 1.0615699 | 1.0615699 | 0 |
| 1735603020 | 1.0615699 | -0 | -0.16 | 1.06331 | 1.06257 | 1.060635 | 0 |
| 1735516620 | 1.063275 | 0 | 0.00 | 1.06318 | 1.06363 | 1.0630949 | 0 |
| 1735430220 | 1.063245 | 0 | 0.00 | 1.063245 | 1.063245 | 1.063245 | 0 |
| 1735343760 | 1.063245 | -0 | -0.04 | 1.06368 | 1.06398 | 1.061855 | 0 |
| 1735257420 | 1.06369 | 0 | 0.01 | 1.063555 | 1.0638399 | 1.062405 | 0 |
| 1735171020 | 1.0635349 | 0 | 0.03 | 1.0632299 | 1.0642 | 1.06319 | 0 |
| 1735084620 | 1.063225 | 0 | 0.01 | 1.06316 | 1.06439 | 1.06274 | 0 |
| 1734998220 | 1.063135 | -0 | -0.29 | 1.066255 | 1.06427 | 1.06239 | 0 |
| 1734911820 | 1.0662 | 0 | 0.01 | 1.06595 | 1.067085 | 1.06587 | 0 |
| 1734825420 | 1.06607 | 0 | 0.00 | 1.06607 | 1.06607 | 1.06607 | 0 |
| 1734739020 | 1.06607 | 0 | 0.32 | 1.062615 | 1.0664499 | 1.06299 | 0 |
| 1734652620 | 1.06269 | 0 | 0.16 | 1.061115 | 1.06376 | 1.061985 | 0 |
| 1734566220 | 1.06099 | -0.01 | -0.50 | 1.066085 | 1.0663149 | 1.060625 | 0 |
| 1734479820 | 1.066275 | -0 | -0.02 | 1.06656 | 1.06646 | 1.065105 | 0 |
| 1734393420 | 1.066535 | -0 | -0.18 | 1.06853 | 1.06717 | 1.06578 | 0 |
| 1734307020 | 1.06846 | 0 | 0.03 | 1.067945 | 1.06848 | 1.067795 | 0 |
| 1734220620 | 1.068175 | 0 | 0.00 | 1.068175 | 1.068175 | 1.068175 | 0 |
| 1734134220 | 1.068175 | -0 | -0.04 | 1.06863 | 1.0686199 | 1.066035 | 0 |
| 1734047820 | 1.06864 | -0 | -0.08 | 1.06939 | 1.071425 | 1.06779 | 0 |
| 1733961420 | 1.069545 | -0 | -0.17 | 1.0711599 | 1.07276 | 1.066605 | 0 |
| 1733875020 | 1.07135 | 0 | 0.17 | 1.06955 | 1.0733299 | 1.070335 | 0 |
| 1733788620 | 1.06949 | 0 | 0.14 | 1.0691949 | 1.071065 | 1.066955 | 0 |
| 1733702220 | 1.068035 | 0 | 0.00 | 1.068035 | 1.068035 | 1.068035 | 0 |
| 1733615820 | 1.068035 | 0 | 0.00 | 1.068035 | 1.068035 | 1.068035 | 0 |
| 1733529420 | 1.068035 | -0 | -0.31 | 1.071455 | 1.07198 | 1.06771 | 0 |
| 1733443020 | 1.07139 | 0 | 0.15 | 1.069775 | 1.07149 | 1.068815 | 0 |
| 1733356620 | 1.069765 | 0 | 0.31 | 1.06649 | 1.07103 | 1.067685 | 0 |
| 1733270220 | 1.0665 | -0 | -0.13 | 1.0680099 | 1.06766 | 1.0655349 | 0 |
| 1733183820 | 1.067905 | -0 | -0.40 | 1.07223 | 1.069465 | 1.06664 | 0 |
| 1733097420 | 1.07221 | -0 | -0.12 | 1.073495 | 1.07355 | 1.07216 | 0 |
| 1733011020 | 1.073475 | 0 | 0.00 | 1.073475 | 1.073475 | 1.073475 | 0 |
| 1732924620 | 1.073475 | -0 | -0.05 | 1.07401 | 1.0765849 | 1.0724499 | 0 |
| 1732838220 | 1.07405 | 0 | 0.03 | 1.07374 | 1.074115 | 1.07199 | 0 |
| 1732751820 | 1.073745 | 0 | 0.13 | 1.072485 | 1.07432 | 1.070455 | 0 |
| 1732665420 | 1.072385 | 0 | 0.02 | 1.07146 | 1.072945 | 1.07049 | 0 |
| 1732579020 | 1.07214 | -0 | -0.01 | 1.07477 | 1.0751949 | 1.071235 | 0 |
| 1732492620 | 1.0722799 | 0 | 0.00 | 1.0722799 | 1.0722799 | 1.0722799 | 0 |
| 1732406220 | 1.0722799 | 0 | 0.00 | 1.0722799 | 1.0722799 | 1.0722799 | 0 |
| 1732319820 | 1.0722799 | -0 | -0.04 | 1.072745 | 1.07343 | 1.07114 | 0 |
| 1732233420 | 1.0727 | -0 | -0.08 | 1.0735349 | 1.07488 | 1.072215 | 0 |
| 1732147020 | 1.07353 | -0 | -0.22 | 1.076 | 1.07487 | 1.07275 | 0 |
| 1732060620 | 1.075925 | -0 | -0.10 | 1.076905 | 1.076195 | 1.07366 | 0 |
| 1731974220 | 1.07704 | 0 | 0.15 | 1.07556 | 1.077265 | 1.073265 | 0 |
| 1731887820 | 1.075445 | 0 | 0.00 | 1.07582 | 1.075825 | 1.075095 | 0 |
| 1731801420 | 1.07542 | 0 | 0.00 | 1.07542 | 1.07542 | 1.07542 | 0 |
| 1731715020 | 1.07542 | 0 | 0.23 | 1.07291 | 1.07666 | 1.074125 | 0 |
| 1731628620 | 1.07295 | -0 | -0.13 | 1.074325 | 1.075125 | 1.071265 | 0 |
| 1731542220 | 1.07434 | 0 | 0.05 | 1.073785 | 1.07824 | 1.07336 | 0 |
| 1731455820 | 1.073785 | -0 | -0.24 | 1.0762799 | 1.07503 | 1.07217 | 0 |
| 1731369420 | 1.076375 | -0 | -0.36 | 1.0803 | 1.08047 | 1.0750599 | 0 |
| 1731283020 | 1.08023 | 0 | 0.06 | 1.080655 | 1.08066 | 1.07959 | 0 |
| 1731196620 | 1.07961 | 0 | 0.00 | 1.07961 | 1.07961 | 1.07961 | 0 |
| 1731110220 | 1.07961 | -0.01 | -0.59 | 1.08566 | 1.0862 | 1.07856 | 0 |
| 1731023820 | 1.08603 | 0.01 | 0.56 | 1.079995 | 1.08816 | 1.08087 | 0 |
| 1730937420 | 1.07999 | -0.02 | -1.46 | 1.095515 | 1.08725 | 1.07845 | 0 |
| 1730851020 | 1.09597 | 0 | 0.26 | 1.09376 | 1.09606 | 1.092445 | 0 |
| 1730764620 | 1.0931249 | -0 | -0.03 | 1.0936999 | 1.09671 | 1.09254 | 0 |
| 1730678220 | 1.093495 | 0 | 0.37 | 1.0894299 | 1.094035 | 1.0894299 | 0 |
| 1730591820 | 1.0894299 | 0 | 0.00 | 1.0894299 | 1.0894299 | 1.0894299 | 0 |
| 1730505420 | 1.0894299 | -0 | -0.21 | 1.09164 | 1.09288 | 1.089315 | 0 |
| 1730419020 | 1.091705 | 0 | 0.10 | 1.09054 | 1.0942 | 1.089605 | 0 |
| 1730332620 | 1.0906149 | 0 | 0.22 | 1.088215 | 1.09101 | 1.086655 | 0 |
| 1730246220 | 1.08826 | 0 | 0.04 | 1.0879049 | 1.08826 | 1.084695 | 0 |
| 1730159820 | 1.0878699 | 0 | 0.04 | 1.087415 | 1.08907 | 1.08742 | 0 |
| 1730073420 | 1.087435 | -0 | -0.15 | 1.089755 | 1.089755 | 1.087175 | 0 |
| 1729986960 | 1.089025 | 0 | 0.00 | 1.089025 | 1.089025 | 1.089025 | 0 |
| 1729900620 | 1.089025 | -0 | -0.14 | 1.090645 | 1.09044 | 1.08878 | 0 |
| 1729814220 | 1.090505 | 0 | 0.15 | 1.0888 | 1.091595 | 1.090035 | 0 |
| 1729727820 | 1.08888 | -0 | -0.01 | 1.089085 | 1.08915 | 1.087485 | 0 |
| 1729641420 | 1.08904 | 0 | 0.01 | 1.08908 | 1.0903099 | 1.0888 | 0 |
| 1729555020 | 1.08896 | -0 | -0.27 | 1.09193 | 1.09242 | 1.08896 | 0 |
| 1729468620 | 1.0919 | 0 | 0.03 | 1.091515 | 1.09195 | 1.091165 | 0 |
| 1729382220 | 1.0915999 | 0 | 0.00 | 1.0915999 | 1.0915999 | 1.0915999 | 0 |
| 1729295820 | 1.0915999 | 0 | 0.23 | 1.089035 | 1.09268 | 1.089775 | 0 |
