Hot Features
프리미엄
Chinese Yuan Renminbi onshore vs Indonesian Rupiah (CNYIDR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.6677 | 0.614891387499 | 2222.7828 | 2266.562 | 2208.48 | 0 | 0 | FX |
| 4 | 18.8274 | 0.848990074102 | 2217.6231 | 2266.562 | 2196.7938 | 0 | 0 | FX |
| 12 | 30.1903 | 1.36839254046 | 2206.2602 | 2283.7991 | 2170.3571 | 0 | 0 | FX |
| 26 | 11.2288 | 0.504614888485 | 2225.2217 | 2285.0722 | 2122.1954 | 0 | 0 | FX |
| 52 | 41.4895 | 1.89021581705 | 2194.961 | 2285.0722 | 2122.1954 | 0 | 0 | FX |
| 156 | -20.3645 | -0.902355753573 | 2256.815 | 2304.8492 | 2057.6284 | 0 | 0 | FX |
| 260 | 244.3537 | 12.2661559418 | 1992.0968 | 2358.0406 | 205.06634 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737158220 | 2236.4505 | -0.61 | -0.03 | 2237.043 | 2237.9893 | 2225.8451 | 0 |
| 1737071820 | 2237.0635 | -1.62 | -0.07 | 2238.6817 | 2241.6803 | 2224.68 | 0 |
| 1736985420 | 2238.6817 | 11.81 | 0.53 | 2226.8139 | 2240.3114 | 2218.675 | 0 |
| 1736899020 | 2226.8747 | -0.17 | -0.01 | 2227.0488 | 2228.8293 | 2217.2507 | 0 |
| 1736812620 | 2227.0488 | 4.27 | 0.19 | 2225.2376 | 2266.562 | 2208.48 | 0 |
| 1736726220 | 2222.7828 | 0 | 0.00 | 2222.7828 | 2222.7828 | 2222.7828 | 0 |
| 1736639820 | 2222.7828 | 0 | 0.00 | 2222.7828 | 2222.7828 | 2222.7828 | 0 |
| 1736553420 | 2222.7828 | 5.5 | 0.25 | 2217.2827 | 2229.9903 | 2206.9155 | 0 |
| 1736467020 | 2217.2827 | 1.46 | 0.07 | 2212.341 | 2217.2827 | 2206.2955 | 0 |
| 1736380620 | 2215.826 | 1.55 | 0.07 | 2214.2784 | 2219.4306 | 2206.575 | 0 |
| 1736294220 | 2214.2784 | 1.05 | 0.05 | 2213.2244 | 2217.8544 | 2196.7938 | 0 |
| 1736207820 | 2213.2244 | 1.11 | 0.05 | 2211.9976 | 2218.955 | 2204.172 | 0 |
| 1736121420 | 2212.1137 | 0 | 0.00 | 2212.1137 | 2212.1137 | 2212.1137 | 0 |
| 1736035020 | 2212.1137 | 0 | 0.00 | 2212.1137 | 2212.1137 | 2212.1137 | 0 |
| 1735948620 | 2212.1137 | -17.67 | -0.79 | 2229.7797 | 2224.305 | 2212.1137 | 0 |
| 1735862220 | 2229.7797 | -3.37 | -0.15 | 2233.389 | 2229.7797 | 2213.485 | 0 |
| 1735775820 | 2233.1492 | 10.85 | 0.49 | 2226.4692 | 2233.1492 | 2220.166 | 0 |
| 1735689420 | 2222.2945 | 0 | 0.00 | 2222.2945 | 2222.2945 | 2222.2945 | 0 |
| 1735603020 | 2222.2945 | 4.81 | 0.22 | 2224.3382 | 2226.395 | 2207.4445 | 0 |
| 1735516620 | 2217.4878 | 0 | 0.00 | 2217.4878 | 2217.4878 | 2217.4878 | 0 |
| 1735430220 | 2217.4878 | 0 | 0.00 | 2217.4878 | 2217.4878 | 2217.4878 | 0 |
| 1735343760 | 2217.4878 | -1.66 | -0.07 | 2219.051 | 2234.5909 | 2198.9573 | 0 |
| 1735257420 | 2219.1469 | -2.3 | -0.10 | 2221.445 | 2224.6982 | 2209.309 | 0 |
| 1735171020 | 2221.445 | -0.79 | -0.04 | 2233.4557 | 2222.8152 | 2211.7326 | 0 |
| 1735084620 | 2222.2366 | -7.71 | -0.35 | 2224.8013 | 2224.2646 | 2213.77 | 0 |
| 1734998220 | 2229.9465 | 12.32 | 0.56 | 2219.5269 | 2229.9465 | 2213.2641 | 0 |
| 1734911820 | 2217.623 | 0 | 0.00 | 2217.623 | 2217.623 | 2217.623 | 0 |
| 1734825420 | 2217.623 | 0 | 0.00 | 2217.623 | 2217.623 | 2217.623 | 0 |
| 1734739020 | 2217.623 | -16.07 | -0.72 | 2233.6905 | 2234.9358 | 2214.7114 | 0 |
| 1734652620 | 2233.6905 | 4.78 | 0.21 | 2228.8341 | 2283.7991 | 2209.915 | 0 |
| 1734566220 | 2228.9096 | 25.74 | 1.17 | 2202.3499 | 2236.9291 | 2203.715 | 0 |
| 1734479820 | 2203.1734 | 4.2 | 0.19 | 2202.1006 | 2218.2502 | 2195.8491 | 0 |
| 1734393420 | 2198.973 | -3.72 | -0.17 | 2203.3781 | 2205.3371 | 2183.9225 | 0 |
| 1734307020 | 2202.6909 | 0 | 0.00 | 2202.6909 | 2202.6909 | 2202.6909 | 0 |
| 1734220620 | 2202.6909 | 0 | 0.00 | 2202.6909 | 2202.6909 | 2202.6909 | 0 |
| 1734134220 | 2202.6909 | 5.18 | 0.24 | 2197.507 | 2213.9265 | 2194.625 | 0 |
| 1734047820 | 2197.507 | -1.68 | -0.08 | 2199.1255 | 2199.4285 | 2188.51 | 0 |
| 1733961420 | 2199.1861 | 3.92 | 0.18 | 2196.9017 | 2201.0895 | 2189.2037 | 0 |
| 1733875020 | 2195.2632 | 9.33 | 0.43 | 2186.0718 | 2196.8411 | 2180.445 | 0 |
| 1733788620 | 2185.9376 | 3.86 | 0.18 | 2180.1026 | 2188.2487 | 2176.35 | 0 |
| 1733702220 | 2182.0801 | 0 | 0.00 | 2182.0801 | 2182.0801 | 2182.0801 | 0 |
| 1733615820 | 2182.0801 | 0 | 0.00 | 2182.0801 | 2182.0801 | 2182.0801 | 0 |
| 1733529420 | 2182.0801 | -3.19 | -0.15 | 2185.2703 | 2186.995 | 2174.8152 | 0 |
| 1733443020 | 2185.2703 | -6.02 | -0.27 | 2191.2857 | 2194.07 | 2179.5752 | 0 |
| 1733356620 | 2191.2857 | -2.29 | -0.10 | 2193.5784 | 2194.1792 | 2186.5922 | 0 |
| 1733270220 | 2193.5784 | 2.03 | 0.09 | 2191.4905 | 2193.7181 | 2184.6069 | 0 |
| 1733183820 | 2191.5508 | 4.91 | 0.22 | 2186.8397 | 2195.8358 | 2184.243 | 0 |
| 1733097420 | 2186.6412 | 0 | 0.00 | 2186.6412 | 2186.6412 | 2186.6412 | 0 |
| 1733011020 | 2186.6412 | 0 | 0.00 | 2186.6412 | 2186.6412 | 2186.6412 | 0 |
| 1732924620 | 2186.6412 | -6.18 | -0.28 | 2192.8147 | 2198.2116 | 2185.5237 | 0 |
| 1732838220 | 2192.8189 | -0.41 | -0.02 | 2192.7009 | 2194.975 | 2186.9292 | 0 |
| 1732751820 | 2193.2305 | -5.25 | -0.24 | 2198.4818 | 2198.2116 | 2181.0108 | 0 |
| 1732665420 | 2198.4818 | 1.5 | 0.07 | 2196.9819 | 2201.8508 | 2188.3467 | 0 |
| 1732579020 | 2196.9819 | -2.94 | -0.13 | 2201.4497 | 2197.1753 | 2185.8907 | 0 |
| 1732492620 | 2199.9171 | 0 | 0.00 | 2199.9171 | 2199.9171 | 2199.9171 | 0 |
| 1732406220 | 2199.9171 | 0 | 0.00 | 2199.9171 | 2199.9171 | 2199.9171 | 0 |
| 1732319820 | 2199.9171 | -1.04 | -0.05 | 2201.0131 | 2203.9678 | 2189.7674 | 0 |
| 1732233420 | 2200.9523 | 1.04 | 0.05 | 2199.9171 | 2202.7842 | 2187.7374 | 0 |
| 1732147020 | 2199.9171 | 9.95 | 0.45 | 2189.9959 | 2200.4306 | 2183.9899 | 0 |
| 1732060620 | 2189.9657 | 0.89 | 0.04 | 2189.1617 | 2194.7886 | 2184.3682 | 0 |
| 1731974220 | 2189.0709 | -9.34 | -0.42 | 2192.2183 | 2197.735 | 2184.6821 | 0 |
| 1731887820 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731801420 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731715020 | 2198.4099 | -12.43 | -0.56 | 2209.6247 | 2210.6005 | 2192.1693 | 0 |
| 1731628620 | 2210.8349 | 14.29 | 0.65 | 2196.516 | 2210.8349 | 2184.465 | 0 |
| 1731542220 | 2196.5464 | 8.36 | 0.38 | 2188.1895 | 2230.0355 | 2175.053 | 0 |
| 1731455820 | 2188.1895 | 1.67 | 0.08 | 2186.8457 | 2195.8698 | 2176.2216 | 0 |
| 1731369420 | 2186.5165 | 6.64 | 0.30 | 2182.6944 | 2190.31 | 2177.7328 | 0 |
| 1731283020 | 2179.8782 | 0 | 0.00 | 2179.8782 | 2179.8782 | 2179.8782 | 0 |
| 1731196620 | 2179.8782 | 0 | 0.00 | 2179.8782 | 2179.8782 | 2179.8782 | 0 |
| 1731110220 | 2179.8782 | 0.58 | 0.03 | 2180.4124 | 2200.945 | 2173.4785 | 0 |
| 1731023820 | 2179.3004 | -26.04 | -1.18 | 2205.3413 | 2213.045 | 2170.3571 | 0 |
| 1730937420 | 2205.3413 | -7.05 | -0.32 | 2212.7351 | 2218.7 | 2195.4225 | 0 |
| 1730851020 | 2212.3924 | -13.23 | -0.59 | 2225.4581 | 2221.688 | 2207.9797 | 0 |
| 1730764620 | 2225.6187 | 0.48 | 0.02 | 2223.4848 | 2225.7596 | 2207.075 | 0 |
| 1730678220 | 2225.1393 | 0 | 0.00 | 2225.1393 | 2225.1393 | 2225.1393 | 0 |
| 1730591820 | 2225.1393 | 0 | 0.00 | 2225.1393 | 2225.1393 | 2225.1393 | 0 |
| 1730505420 | 2225.1393 | 16.74 | 0.76 | 2208.4878 | 2238.1995 | 2204.9942 | 0 |
| 1730419020 | 2208.3947 | 1.55 | 0.07 | 2206.8494 | 2214.3308 | 2202.4337 | 0 |
| 1730332620 | 2206.8494 | -5.08 | -0.23 | 2211.9308 | 2212.1471 | 2194.5661 | 0 |
| 1730246220 | 2211.9308 | 2.07 | 0.09 | 2209.3039 | 2212.3893 | 2205.2842 | 0 |
| 1730159820 | 2209.8618 | 3.6 | 0.16 | 2195.4881 | 2210.8394 | 2193.9899 | 0 |
| 1730073420 | 2206.2602 | 0 | 0.00 | 2206.2602 | 2206.2602 | 2206.2602 | 0 |
| 1729986960 | 2206.2602 | 0 | 0.00 | 2206.2602 | 2206.2602 | 2206.2602 | 0 |
| 1729900620 | 2206.2602 | 10.02 | 0.46 | 2196.2442 | 2211.2743 | 2191.575 | 0 |
| 1729814220 | 2196.2442 | -2.65 | -0.12 | 2198.8619 | 2196.5025 | 2185.7082 | 0 |
| 1729727820 | 2198.897 | 9.7 | 0.44 | 2189.1979 | 2203.0283 | 2188.2592 | 0 |
| 1729641420 | 2189.1979 | 3.05 | 0.14 | 2185.8714 | 2189.6672 | 2173.76 | 0 |
| 1729555020 | 2186.1523 | 7.27 | 0.33 | 2178.8842 | 2187.0176 | 2175.785 | 0 |
| 1729468620 | 2178.8842 | 0.28 | 0.01 | 2178.8842 | 2178.8842 | 2178.6026 | 0 |
| 1729382220 | 2178.6026 | 0 | 0.00 | 2178.6026 | 2178.6026 | 2178.6026 | 0 |
| 1729295820 | 2178.6026 | -0.65 | -0.03 | 2180.2358 | 2183.9168 | 2171.9946 | 0 |
