Hot Features
프리미엄
Chinese Yuan Renminbi vs Japanese Yen (CNYJPY)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047155 | 0.221507877 | 21.288182 | 21.646266 | 21.21108 | 0 | 0 | FX |
| 4 | 0.18175 | 0.859192344069 | 21.153587 | 21.646266 | 21.153376 | 0 | 0 | FX |
| 12 | 1.036708 | 5.10728089074 | 20.298629 | 21.646266 | 19.679143 | 0 | 0 | FX |
| 26 | -0.654896 | -2.97812215087 | 21.990233 | 22.26579 | 19.679143 | 0 | 0 | FX |
| 52 | 0.33311 | 1.5860698963 | 21.002227 | 22.453866 | 17.455222 | 0 | 0 | FX |
| 156 | 3.432515 | 19.1730387533 | 17.902822 | 22.453866 | 17.455222 | 0 | 0 | FX |
| 260 | 5.86845 | 37.9420241449 | 15.466887 | 24.8749 | 14.576333 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731974220 | 21.361413 | -0.02 | -0.10 | 21.364121 | 21.443963 | 21.313932 | 0 |
| 1731887820 | 21.383547 | 0.04 | 0.21 | 21.339095 | 21.396198 | 21.327342 | 0 |
| 1731801420 | 21.339095 | 0 | 0.00 | 21.339095 | 21.340477 | 21.339095 | 0 |
| 1731715020 | 21.339095 | -0.3 | -1.40 | 21.645851 | 21.634157 | 21.275839 | 0 |
| 1731628620 | 21.642947 | 0.13 | 0.58 | 21.514866 | 21.646266 | 21.504777 | 0 |
| 1731542220 | 21.51724 | 0.13 | 0.63 | 21.392583 | 21.538227 | 21.405591 | 0 |
| 1731455820 | 21.38249 | 0.1 | 0.46 | 21.288182 | 21.41992 | 21.21108 | 0 |
| 1731369420 | 21.283747 | -0.02 | -0.09 | 21.309617 | 21.399594 | 21.279719 | 0 |
| 1731283020 | 21.302513 | 0.03 | 0.16 | 21.269083 | 21.304045 | 21.262815 | 0 |
| 1731196620 | 21.269083 | 0 | 0.00 | 21.269083 | 21.269083 | 21.269083 | 0 |
| 1731110220 | 21.269083 | -0.18 | -0.82 | 21.439731 | 21.392157 | 21.228409 | 0 |
| 1731023820 | 21.445541 | -0.06 | -0.26 | 21.499206 | 21.531202 | 21.296798 | 0 |
| 1730937420 | 21.501574 | 0.18 | 0.85 | 21.321799 | 21.555633 | 21.413581 | 0 |
| 1730851020 | 21.319623 | -0.12 | -0.57 | 21.437728 | 21.473863 | 21.30116 | 0 |
| 1730764620 | 21.441793 | 0.06 | 0.28 | 21.378199 | 21.450179 | 21.367185 | 0 |
| 1730678220 | 21.381639 | -0.09 | -0.43 | 21.4743 | 21.4743 | 21.333202 | 0 |
| 1730591820 | 21.4743 | -0.01 | -0.05 | 21.484128 | 21.484128 | 21.4743 | 0 |
| 1730505420 | 21.484128 | 0.14 | 0.67 | 21.343053 | 21.493415 | 21.326788 | 0 |
| 1730419020 | 21.340206 | -0.19 | -0.90 | 21.536089 | 21.507701 | 21.319522 | 0 |
| 1730332620 | 21.533348 | 0.04 | 0.18 | 21.495842 | 21.562131 | 21.449623 | 0 |
| 1730246220 | 21.4943 | 0.01 | 0.03 | 21.474821 | 21.557718 | 21.398776 | 0 |
| 1730159820 | 21.48783 | 0.01 | 0.03 | 21.470278 | 21.549788 | 21.385997 | 0 |
| 1730073420 | 21.480319 | 0.1 | 0.45 | 21.385039 | 21.520552 | 21.385039 | 0 |
| 1729986960 | 21.385039 | 0 | 0.00 | 21.385039 | 21.385039 | 21.385039 | 0 |
| 1729900620 | 21.385039 | 0.06 | 0.29 | 21.319999 | 21.398048 | 21.265581 | 0 |
| 1729814220 | 21.323651 | -0.12 | -0.54 | 21.429493 | 21.422567 | 21.289434 | 0 |
| 1729727820 | 21.439457 | 0.22 | 1.03 | 21.221166 | 21.486596 | 21.283981 | 0 |
| 1729641420 | 21.220183 | 0.06 | 0.29 | 21.153587 | 21.22571 | 21.153376 | 0 |
| 1729555020 | 21.157974 | 0.09 | 0.43 | 21.064378 | 21.192606 | 21.004646 | 0 |
| 1729468620 | 21.067335 | 0.01 | 0.07 | 21.053113 | 21.070151 | 21.043961 | 0 |
| 1729382220 | 21.053113 | 0 | 0.00 | 21.053113 | 21.053113 | 21.053113 | 0 |
| 1729295820 | 21.053113 | -0.02 | -0.10 | 21.069834 | 21.124124 | 21.033048 | 0 |
| 1729209420 | 21.073694 | 0.06 | 0.30 | 21.004846 | 21.102086 | 20.978068 | 0 |
| 1729123020 | 21.010759 | 0.07 | 0.33 | 20.935805 | 21.040774 | 20.952137 | 0 |
| 1729036620 | 20.942575 | -0.18 | -0.83 | 21.12518 | 21.055241 | 20.92872 | 0 |
| 1728950220 | 21.117985 | -0.02 | -0.09 | 21.129674 | 21.163726 | 21.071257 | 0 |
| 1728863820 | 21.136183 | 0.03 | 0.15 | 21.103988 | 21.138448 | 21.093374 | 0 |
| 1728777420 | 21.103988 | 0 | 0.00 | 21.103988 | 21.103988 | 21.103988 | 0 |
| 1728691020 | 21.103988 | 0.11 | 0.53 | 21.000904 | 21.129813 | 21.008352 | 0 |
| 1728604620 | 20.99243 | -0.07 | -0.35 | 21.058094 | 21.165136 | 20.965851 | 0 |
| 1728518220 | 21.06523 | 0.08 | 0.37 | 20.988695 | 21.15769 | 20.984293 | 0 |
| 1728431820 | 20.988412 | -0.11 | -0.53 | 21.104289 | 21.027077 | 20.897219 | 0 |
| 1728345420 | 21.100783 | -0.11 | -0.51 | 21.196979 | 21.17991 | 21.044159 | 0 |
| 1728259020 | 21.208164 | 0.02 | 0.12 | 21.183452 | 21.246571 | 21.183452 | 0 |
| 1728172620 | 21.183452 | 0 | 0.00 | 21.183452 | 21.183452 | 21.183452 | 0 |
| 1728086220 | 21.183452 | 0.35 | 1.67 | 20.846426 | 21.228476 | 20.702532 | 0 |
| 1727999820 | 20.834788 | 0.01 | 0.04 | 20.812153 | 20.886627 | 20.763756 | 0 |
| 1727913420 | 20.825934 | 0.38 | 1.87 | 20.445211 | 20.850511 | 20.406852 | 0 |
| 1727827020 | 20.444222 | -0.03 | -0.17 | 20.483671 | 20.569694 | 20.34433 | 0 |
| 1727740620 | 20.478307 | 0.11 | 0.53 | 20.371472 | 20.506562 | 20.200103 | 0 |
| 1727654220 | 20.370331 | 0.1 | 0.47 | 20.274113 | 20.387802 | 20.258996 | 0 |
| 1727567760 | 20.274113 | 0 | 0.00 | 20.274113 | 20.274113 | 20.274113 | 0 |
| 1727481360 | 20.274113 | -0.42 | -2.05 | 20.701844 | 20.881296 | 20.264712 | 0 |
| 1727395020 | 20.698421 | 0.13 | 0.63 | 20.563462 | 20.710598 | 20.555246 | 0 |
| 1727308620 | 20.569505 | 0.24 | 1.16 | 20.327758 | 20.595069 | 20.399464 | 0 |
| 1727222220 | 20.333869 | -0.03 | -0.16 | 20.359599 | 20.560688 | 20.333869 | 0 |
| 1727135820 | 20.365696 | -0.06 | -0.28 | 20.435556 | 20.484986 | 20.297407 | 0 |
| 1727049420 | 20.422936 | 0.01 | 0.06 | 20.410811 | 20.427119 | 20.384577 | 0 |
| 1726963020 | 20.410811 | 0 | 0.00 | 20.410811 | 20.410811 | 20.410811 | 0 |
| 1726876620 | 20.410811 | 0.19 | 0.96 | 20.216681 | 20.480443 | 20.124819 | 0 |
| 1726790220 | 20.216044 | 0.07 | 0.34 | 20.161183 | 20.329208 | 20.107939 | 0 |
| 1726703820 | 20.147557 | 0.12 | 0.62 | 20.016988 | 20.153417 | 19.837616 | 0 |
| 1726617420 | 20.023965 | 0.18 | 0.90 | 19.853739 | 20.08402 | 19.789945 | 0 |
| 1726531020 | 19.844999 | -0 | -0.01 | 19.849444 | 19.894974 | 19.679143 | 0 |
| 1726444620 | 19.846906 | -0.01 | -0.04 | 19.86255 | 19.870304 | 19.803834 | 0 |
| 1726358220 | 19.855501 | 0 | 0.00 | 19.855501 | 19.855501 | 19.855501 | 0 |
| 1726271820 | 19.855501 | -0.02 | -0.13 | 19.879034 | 19.910101 | 19.741533 | 0 |
| 1726185420 | 19.880439 | -0.15 | -0.76 | 20.03223 | 20.077061 | 19.870955 | 0 |
| 1726099020 | 20.032301 | 0.05 | 0.26 | 19.965038 | 20.035742 | 19.79574 | 0 |
| 1726012620 | 19.980693 | -0.14 | -0.71 | 20.120878 | 20.179341 | 19.972334 | 0 |
| 1725926220 | 20.123127 | 0.03 | 0.14 | 20.105094 | 20.205221 | 20.06228 | 0 |
| 1725839820 | 20.095431 | 0.02 | 0.10 | 20.075752 | 20.101426 | 20.027931 | 0 |
| 1725753420 | 20.075752 | -0 | -0.01 | 20.077163 | 20.077163 | 20.075752 | 0 |
| 1725667020 | 20.077163 | -0.14 | -0.70 | 20.215656 | 20.291062 | 20.022709 | 0 |
| 1725580620 | 20.218265 | 0.07 | 0.34 | 20.154227 | 20.334532 | 20.138116 | 0 |
| 1725494220 | 20.150571 | -0.26 | -1.26 | 20.418597 | 20.470132 | 20.133209 | 0 |
| 1725407820 | 20.408487 | -0.21 | -1.01 | 20.621417 | 20.586889 | 20.377103 | 0 |
| 1725321420 | 20.616289 | 0 | 0.02 | 20.643583 | 20.679745 | 20.521282 | 0 |
| 1725235020 | 20.612285 | 0 | 0.00 | 20.612285 | 20.612285 | 20.612285 | 0 |
| 1725148620 | 20.612285 | 0 | 0.00 | 20.612285 | 20.612285 | 20.612285 | 0 |
| 1725062220 | 20.612285 | 0.19 | 0.92 | 20.418657 | 20.624965 | 20.412349 | 0 |
| 1724975820 | 20.423519 | 0.15 | 0.74 | 20.268199 | 20.500423 | 20.301508 | 0 |
| 1724889420 | 20.273392 | 0.06 | 0.32 | 20.212869 | 20.335951 | 20.223326 | 0 |
| 1724803020 | 20.20964 | -0.09 | -0.43 | 20.298629 | 20.365434 | 20.170964 | 0 |
| 1724716620 | 20.297154 | 0.09 | 0.45 | 20.211088 | 20.310591 | 20.169372 | 0 |
| 1724630220 | 20.205684 | -0.06 | -0.30 | 20.267159 | 20.267159 | 20.155831 | 0 |
| 1724543820 | 20.267159 | 0 | 0.00 | 20.267159 | 20.267159 | 20.267159 | 0 |
| 1724457420 | 20.267159 | -0.19 | -0.94 | 20.466194 | 20.523539 | 20.223144 | 0 |
| 1724371020 | 20.45966 | 0.11 | 0.57 | 20.346568 | 20.507546 | 20.3318 | 0 |
| 1724284620 | 20.344675 | -0.03 | -0.13 | 20.368161 | 20.50967 | 20.249008 | 0 |
| 1724198220 | 20.371245 | -0.14 | -0.68 | 20.500272 | 20.596595 | 20.321745 | 0 |
| 1724111820 | 20.509918 | -0.14 | -0.66 | 20.653384 | 20.547335 | 20.35842 | 0 |
| 1724025420 | 20.645918 | 0.04 | 0.20 | 20.605024 | 20.662945 | 20.593161 | 0 |
| 1723939020 | 20.605024 | 0 | 0.00 | 20.605024 | 20.605024 | 20.605024 | 0 |
