Hot Features
프리미엄
Chinese Yuan Renminbi vs Hong Hong Dollar (CNYHKD)
FX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065794 | 0.616221092568 | 1.0677012 | 1.0753695 | 1.0660424 | 0 | 0 | FX |
| 4 | 0.0051962 | 0.486042074882 | 1.0690844 | 1.0753695 | 1.0610944 | 0 | 0 | FX |
| 12 | 0.005555 | 0.519777948615 | 1.0687256 | 1.0884764 | 1.0553329 | 0 | 0 | FX |
| 26 | -0.0215583 | -1.96728734488 | 1.0958389 | 1.1173485 | 1.0553329 | 0 | 0 | FX |
| 52 | -0.0435454 | -3.89554367138 | 1.117826 | 1.1201504 | 1.0553329 | 0 | 0 | FX |
| 156 | -0.1636554 | -13.2200210673 | 1.237936 | 1.2404047 | 0.0010903 | 0 | 0 | FX |
| 260 | -0.0445874 | -3.98504559966 | 1.118868 | 34.95609 | 0.0010903 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741564620 | 1.0740668 | 0 | 0.00 | 1.0740668 | 1.0740668 | 1.0740668 | 0 |
| 1741478220 | 1.0740668 | 0 | 0.00 | 1.0740668 | 1.0740668 | 1.0740668 | 0 |
| 1741391820 | 1.0740668 | 0 | 0.20 | 1.0718714 | 1.0753695 | 1.0696412 | 0 |
| 1741305420 | 1.0718991 | 0 | 0.02 | 1.0717845 | 1.0741598 | 1.0704674 | 0 |
| 1741219020 | 1.0717219 | 0 | 0.18 | 1.0695922 | 1.0725591 | 1.0681487 | 0 |
| 1741132620 | 1.0698052 | 0 | 0.21 | 1.067679 | 1.0705528 | 1.066047 | 0 |
| 1741046220 | 1.0675771 | -0 | -0.03 | 1.0677111 | 1.0689659 | 1.0660793 | 0 |
| 1740959820 | 1.0678612 | -0 | -0.01 | 1.0679659 | 1.0701612 | 1.0673087 | 0 |
| 1740873420 | 1.0679659 | 0 | 0.01 | 1.0679659 | 1.0679659 | 1.0678659 | 0 |
| 1740787020 | 1.0678659 | 0 | 0.07 | 1.0674377 | 1.0683269 | 1.0665117 | 0 |
| 1740700620 | 1.0671523 | -0 | -0.33 | 1.0706867 | 1.0718098 | 1.0668501 | 0 |
| 1740614220 | 1.070632 | -0 | -0.18 | 1.0724857 | 1.0734528 | 1.0700927 | 0 |
| 1740527820 | 1.0725303 | -0 | -0.00 | 1.0727152 | 1.0733375 | 1.0720086 | 0 |
| 1740441420 | 1.0725589 | 0 | 0.09 | 1.0716181 | 1.0732669 | 1.0714013 | 0 |
| 1740355020 | 1.0715691 | -0 | -0.00 | 1.0715763 | 1.0750579 | 1.0709967 | 0 |
| 1740268620 | 1.0715763 | 0 | 0.01 | 1.0715763 | 1.0715763 | 1.0710599 | 0 |
| 1740182220 | 1.0715108 | -0 | -0.01 | 1.0717528 | 1.0723845 | 1.0689233 | 0 |
| 1740095820 | 1.0716674 | 0 | 0.34 | 1.0679545 | 1.0721601 | 1.0669419 | 0 |
| 1740009420 | 1.0680054 | 0 | 0.00 | 1.0679561 | 1.0690871 | 1.0673328 | 0 |
| 1739923020 | 1.0679797 | -0 | -0.43 | 1.0726381 | 1.0729168 | 1.0674195 | 0 |
| 1739836620 | 1.072566 | -0 | -0.05 | 1.0729637 | 1.0731281 | 1.0718866 | 0 |
| 1739750220 | 1.0731527 | 0 | 0.00 | 1.0731527 | 1.0731527 | 1.0731527 | 0 |
| 1739663820 | 1.0731527 | 0 | 0.00 | 1.0731527 | 1.0731527 | 1.0731527 | 0 |
| 1739577420 | 1.0731527 | 0 | 0.45 | 1.0684624 | 1.0735278 | 1.0671243 | 0 |
| 1739491020 | 1.0683246 | 0 | 0.24 | 1.065753 | 1.0688741 | 1.0627462 | 0 |
| 1739404620 | 1.0657294 | -0 | -0.05 | 1.0662497 | 1.0676037 | 1.0612369 | 0 |
| 1739318220 | 1.066265 | -0 | -0.00 | 1.0662195 | 1.0682436 | 1.0651804 | 0 |
| 1739231820 | 1.0662973 | -0 | -0.25 | 1.0690585 | 1.0690744 | 1.0653293 | 0 |
| 1739145420 | 1.0690126 | 0 | 0.00 | 1.0690126 | 1.0690126 | 1.0690126 | 0 |
| 1739059020 | 1.0690126 | 0 | 0.00 | 1.0690126 | 1.0690126 | 1.0690126 | 0 |
| 1738972620 | 1.0690126 | 0 | 0.07 | 1.0684048 | 1.0723951 | 1.0663331 | 0 |
| 1738886220 | 1.0682887 | -0 | -0.24 | 1.0710825 | 1.0695283 | 1.0671972 | 0 |
| 1738799820 | 1.0708378 | -0.01 | -1.22 | 1.084266 | 1.0724109 | 1.0691401 | 0 |
| 1738713420 | 1.0840882 | 0 | 0.12 | 1.0832371 | 1.0875074 | 1.0825086 | 0 |
| 1738627020 | 1.0828015 | -0 | -0.17 | 1.0845115 | 1.0862956 | 1.0746849 | 0 |
| 1738540620 | 1.0846615 | 0 | 0.05 | 1.0843073 | 1.085998 | 1.0613159 | 0 |
| 1738454220 | 1.0840777 | 0 | 0.00 | 1.0840777 | 1.0840777 | 1.0840777 | 0 |
| 1738367820 | 1.0840777 | -0 | -0.09 | 1.0848393 | 1.0871067 | 1.082088 | 0 |
| 1738281420 | 1.0850474 | -0 | -0.16 | 1.0869396 | 1.0882557 | 1.0838333 | 0 |
| 1738195020 | 1.086837 | 0.01 | 1.15 | 1.0745528 | 1.0884764 | 1.0737934 | 0 |
| 1738108620 | 1.0744761 | 0 | 0.03 | 1.0740097 | 1.0753727 | 1.0737759 | 0 |
| 1738022220 | 1.0742003 | -0 | -0.08 | 1.0752396 | 1.0757252 | 1.071749 | 0 |
| 1737935820 | 1.0750611 | 0 | 0.00 | 1.0750611 | 1.0750611 | 1.0750611 | 0 |
| 1737849420 | 1.0750611 | 0 | 0.00 | 1.0750611 | 1.0750611 | 1.0750611 | 0 |
| 1737763020 | 1.0750611 | 0.01 | 0.57 | 1.0687703 | 1.0773089 | 1.0685868 | 0 |
| 1737676620 | 1.0689207 | -0 | -0.18 | 1.0709201 | 1.070687 | 1.0668545 | 0 |
| 1737590220 | 1.0708718 | 0 | 0.02 | 1.0707609 | 1.0793801 | 1.0696309 | 0 |
| 1737503820 | 1.0706722 | 0.01 | 0.65 | 1.0637751 | 1.0721696 | 1.0624826 | 0 |
| 1737417420 | 1.0637768 | 0 | 0.10 | 1.0629315 | 1.0679034 | 1.0611956 | 0 |
| 1737331020 | 1.0627324 | -0 | -0.02 | 1.0629215 | 1.0636952 | 1.060044 | 0 |
| 1737244620 | 1.0629215 | 0 | 0.00 | 1.0629215 | 1.0629215 | 1.0629146 | 0 |
| 1737158220 | 1.0629146 | 0 | 0.07 | 1.0621938 | 1.0662282 | 1.060926 | 0 |
| 1737071820 | 1.062144 | 0 | 0.00 | 1.061981 | 1.0639084 | 1.0605672 | 0 |
| 1736985420 | 1.0621214 | -0 | -0.00 | 1.0620606 | 1.0669372 | 1.0607055 | 0 |
| 1736899020 | 1.0621413 | 0 | 0.01 | 1.0620263 | 1.0649071 | 1.0608886 | 0 |
| 1736812620 | 1.0619893 | 0 | 0.00 | 1.0619468 | 1.0629242 | 1.0601704 | 0 |
| 1736726220 | 1.0619583 | -0 | -0.00 | 1.0620099 | 1.0623713 | 1.0598511 | 0 |
| 1736639820 | 1.0620099 | 0 | 0.00 | 1.0620099 | 1.0623713 | 1.0620099 | 0 |
| 1736553420 | 1.0620099 | 0 | 0.06 | 1.0614646 | 1.0655045 | 1.0553329 | 0 |
| 1736467020 | 1.061377 | 0 | 0.02 | 1.0611419 | 1.0626202 | 1.0603161 | 0 |
| 1736380620 | 1.0611271 | -0 | -0.02 | 1.0615054 | 1.062434 | 1.0597474 | 0 |
| 1736294220 | 1.0613385 | -0 | -0.04 | 1.0618216 | 1.0629469 | 1.0596513 | 0 |
| 1736207820 | 1.0618014 | -0 | -0.07 | 1.0624256 | 1.065618 | 1.0593812 | 0 |
| 1736121420 | 1.0625309 | 0 | 0.05 | 1.0620236 | 1.0631024 | 1.0605634 | 0 |
| 1736035020 | 1.0620236 | 0 | 0.00 | 1.0620236 | 1.0625495 | 1.0619561 | 0 |
| 1735948620 | 1.0620236 | -0 | -0.31 | 1.0653584 | 1.0661017 | 1.0614542 | 0 |
| 1735862220 | 1.0653687 | 0 | 0.08 | 1.0644507 | 1.0675028 | 1.0619046 | 0 |
| 1735775820 | 1.0644645 | 0 | 0.08 | 1.0656379 | 1.0664199 | 1.063304 | 0 |
| 1735689420 | 1.0635943 | 0 | 0.00 | 1.0635943 | 1.0635943 | 1.0635943 | 0 |
| 1735603020 | 1.0635943 | -0 | -0.01 | 1.0638592 | 1.0645734 | 1.0619761 | 0 |
| 1735516620 | 1.063745 | 0 | 0.02 | 1.0635104 | 1.0643362 | 1.0629473 | 0 |
| 1735430220 | 1.0635104 | 0 | 0.00 | 1.0635104 | 1.0635104 | 1.0631728 | 0 |
| 1735343760 | 1.0635104 | -0 | -0.08 | 1.0643792 | 1.0644297 | 1.0627713 | 0 |
| 1735257420 | 1.0643609 | 0 | 0.02 | 1.0642037 | 1.065184 | 1.0628057 | 0 |
| 1735171020 | 1.0641816 | -0 | -0.07 | 1.0647085 | 1.0716963 | 1.0608546 | 0 |
| 1735084620 | 1.0648906 | 0 | 0.01 | 1.0648474 | 1.0656731 | 1.0607329 | 0 |
| 1734998220 | 1.0647567 | -0 | -0.04 | 1.0653569 | 1.0653235 | 1.063888 | 0 |
| 1734911820 | 1.0652085 | -0 | -0.05 | 1.0657036 | 1.0660767 | 1.0640306 | 0 |
| 1734825420 | 1.0657036 | 0 | 0.00 | 1.0657036 | 1.0664094 | 1.0652511 | 0 |
| 1734739020 | 1.0657036 | 0 | 0.08 | 1.0648883 | 1.0666665 | 1.0632925 | 0 |
| 1734652620 | 1.0648776 | -0 | -0.16 | 1.0668583 | 1.0664497 | 1.0635242 | 0 |
| 1734566220 | 1.0665328 | 0 | 0.01 | 1.0665026 | 1.0692 | 1.0575612 | 0 |
| 1734479820 | 1.0664543 | -0 | -0.09 | 1.0674894 | 1.0674487 | 1.0658582 | 0 |
| 1734393420 | 1.0674229 | -0 | -0.12 | 1.0687165 | 1.0688581 | 1.0663749 | 0 |
| 1734307020 | 1.0686521 | 0 | 0.01 | 1.0686081 | 1.0691151 | 1.0667735 | 0 |
| 1734220620 | 1.0685738 | 0 | 0.00 | 1.0685738 | 1.0685738 | 1.0685738 | 0 |
| 1734134220 | 1.0685738 | -0 | -0.12 | 1.0695368 | 1.0701098 | 1.0672785 | 0 |
| 1734047820 | 1.0698954 | -0 | -0.08 | 1.0706089 | 1.0713861 | 1.068359 | 0 |
| 1733961420 | 1.070746 | -0 | -0.16 | 1.0726093 | 1.0733341 | 1.0687154 | 0 |
| 1733875020 | 1.0724996 | 0 | 0.16 | 1.0706014 | 1.0741725 | 1.071205 | 0 |
