
Euro vs Hong Hong Dollar (EURHKD)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.052115 | 0.580537538884 | 8.977025 | 9.1305 | 8.952215 | 0 | 0 | FX |
4 | 0.1912 | 2.16340006834 | 8.83794 | 9.1305 | 8.78509 | 0 | 0 | FX |
12 | 0.640745 | 7.63846957612 | 8.388395 | 9.1305 | 8.346 | 0 | 0 | FX |
26 | 0.875095 | 10.7320354499 | 8.154045 | 9.1305 | 7.9037 | 0 | 0 | FX |
52 | 0.640795 | 7.63911117151 | 8.388345 | 9.1305 | 7.9037 | 0 | 0 | FX |
156 | 0.79034 | 9.59290187891 | 8.2388 | 9.1305 | 7.485695 | 0 | 0 | FX |
260 | 0.31696 | 3.63812501578 | 8.71218 | 9.5755 | 7.485695 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1750204620 | 9.01303 | -0.05 | -0.59 | 9.06981 | 9.09221 | 9.0074 | 0 |
1750118220 | 9.06689 | 0 | 0.02 | 9.056905 | 9.1187 | 9.048465 | 0 |
1750031820 | 9.0652 | 0 | 0.00 | 9.0652 | 9.0652 | 9.0652 | 0 |
1749945420 | 9.0652 | 0 | 0.00 | 9.0652 | 9.0652 | 9.0652 | 0 |
1749859020 | 9.0652 | -0.04 | -0.44 | 9.11097 | 9.0817 | 9.01871 | 0 |
1749772620 | 9.104945 | 0.07 | 0.81 | 9.0334 | 9.1289 | 9.03058 | 0 |
1749686220 | 9.031815 | 0.06 | 0.62 | 8.977155 | 9.0373 | 8.952185 | 0 |
1749599820 | 8.976595 | 0.01 | 0.11 | 8.966625 | 8.9855 | 8.92637 | 0 |
1749513420 | 8.9671 | 0.01 | 0.17 | 8.95057 | 8.9789999 | 8.9362 | 0 |
1749427020 | 8.9522 | 0.04 | 0.47 | 8.9626 | 8.9626 | 8.9105 | 0 |
1749340620 | 8.9105 | -0.04 | -0.41 | 8.9476 | 8.9626 | 8.9105 | 0 |
1749254220 | 8.9476 | -0.04 | -0.43 | 8.985965 | 8.9794 | 8.9233 | 0 |
1749167820 | 8.98609 | 0.03 | 0.30 | 8.958915 | 9.0199 | 8.9476 | 0 |
1749081420 | 8.95927 | 0.03 | 0.32 | 8.931915 | 8.9734 | 8.911535 | 0 |
1748995020 | 8.931035 | -0.05 | -0.59 | 8.98429 | 8.9683 | 8.914865 | 0 |
1748908620 | 8.9841 | 0.08 | 0.92 | 8.90312 | 8.9869 | 8.907755 | 0 |
1748822220 | 8.9019999 | 0 | 0.03 | 8.8992 | 8.9095 | 8.8846 | 0 |
1748735820 | 8.8992 | 0 | 0.00 | 8.8992 | 8.8992 | 8.8992 | 0 |
1748649420 | 8.8992 | -0.02 | -0.25 | 8.919655 | 8.914 | 8.873055 | 0 |
1748563020 | 8.92121 | 0.12 | 1.35 | 8.79766 | 8.9279 | 8.8034 | 0 |
1748476620 | 8.80222 | -0.08 | -0.94 | 8.887165 | 8.8902 | 8.78509 | 0 |
1748390220 | 8.88591 | -0.04 | -0.43 | 8.925185 | 8.9351 | 8.87581 | 0 |
1748303820 | 8.92444 | 0.02 | 0.21 | 8.90738 | 8.9505 | 8.909035 | 0 |
1748217420 | 8.90574 | 0 | 0.05 | 8.9014 | 8.9146 | 8.887 | 0 |
1748131020 | 8.9014 | 0 | 0.00 | 8.9014 | 8.9014 | 8.9014 | 0 |
1748044620 | 8.9014 | 0.07 | 0.79 | 8.83295 | 8.908635 | 8.8486 | 0 |
1747958220 | 8.831705 | -0.04 | -0.44 | 8.872435 | 8.8768 | 8.810915 | 0 |
1747871820 | 8.870515 | 0.03 | 0.38 | 8.8392 | 8.9 | 8.8566 | 0 |
1747785420 | 8.836495 | 0.05 | 0.58 | 8.784795 | 8.8405 | 8.78388 | 0 |
1747699020 | 8.78546 | 0.04 | 0.50 | 8.742765 | 8.82669 | 8.74 | 0 |
1747612620 | 8.741455 | 0.02 | 0.23 | 8.7215 | 8.7481 | 8.7215 | 0 |
1747526220 | 8.7215 | -0 | -0.00 | 8.7219 | 8.7528 | 8.7215 | 0 |
1747439820 | 8.7219 | -0.01 | -0.16 | 8.736585 | 8.7663 | 8.698195 | 0 |
1747353420 | 8.7358049 | 0.01 | 0.10 | 8.725595 | 8.7683 | 8.71917 | 0 |
1747267020 | 8.72677 | 0 | 0.05 | 8.722175 | 8.7897 | 8.715835 | 0 |
1747180620 | 8.7221 | 0.08 | 0.89 | 8.645205 | 8.7314 | 8.6489 | 0 |
1747094220 | 8.645135 | -0.11 | -1.23 | 8.74671 | 8.7556999 | 8.622325 | 0 |
1747007820 | 8.7524 | 0 | 0.00 | 8.7524 | 8.7524 | 8.7524 | 0 |
1746921420 | 8.7524 | 0 | 0.00 | 8.7524 | 8.7524 | 8.7524 | 0 |
1746835020 | 8.7524 | 0.03 | 0.30 | 8.729325 | 8.7834 | 8.7222 | 0 |
1746748620 | 8.725795 | -0.05 | -0.53 | 8.769625 | 8.8051 | 8.715655 | 0 |
1746662220 | 8.7719 | -0.02 | -0.23 | 8.79107 | 8.8265999 | 8.76412 | 0 |
1746575820 | 8.7916899 | 0.02 | 0.27 | 8.767575 | 8.8251 | 8.76156 | 0 |
1746489420 | 8.76801 | -0.01 | -0.08 | 8.77434 | 8.8085 | 8.755475 | 0 |
1746403020 | 8.7752 | 0.03 | 0.29 | 8.7495 | 8.7943 | 8.75364 | 0 |
1746316620 | 8.7495 | -0.01 | -0.11 | 8.7593 | 8.7832 | 8.7495 | 0 |
1746230220 | 8.7593 | -0 | -0.03 | 8.763955 | 8.821055 | 8.7517 | 0 |
1746143820 | 8.762155 | -0.02 | -0.24 | 8.782485 | 8.7965 | 8.738925 | 0 |
1746057420 | 8.78306 | -0.05 | -0.60 | 8.83783 | 8.8423 | 8.778415 | 0 |
1745971020 | 8.836245 | -0.01 | -0.14 | 8.84856 | 8.8599 | 8.82148 | 0 |
1745884620 | 8.84886 | 0.05 | 0.57 | 8.801325 | 8.8634 | 8.78873 | 0 |
1745798220 | 8.798605 | -0.05 | -0.58 | 8.85075 | 8.8546 | 8.79629 | 0 |
1745711820 | 8.8498 | 0 | 0.00 | 8.8498 | 8.8498 | 8.8498 | 0 |
1745625420 | 8.8498 | 0.03 | 0.31 | 8.82209 | 8.8528 | 8.779695 | 0 |
1745539020 | 8.8220949 | 0.03 | 0.36 | 8.78913 | 8.8447 | 8.79161 | 0 |
1745452620 | 8.79018 | -0.02 | -0.18 | 8.80649 | 8.8777 | 8.776325 | 0 |
1745366220 | 8.805665 | -0.13 | -1.41 | 8.9344 | 8.9612 | 8.7725 | 0 |
1745279820 | 8.93168 | 0.05 | 0.51 | 8.888195 | 8.982065 | 8.911195 | 0 |
1745193420 | 8.886365 | 0.06 | 0.66 | 8.84356 | 8.8954 | 8.828 | 0 |
1745107020 | 8.828 | -0.02 | -0.21 | 8.828 | 8.829265 | 8.828 | 0 |
1745020620 | 8.84653 | 0 | 0.00 | 8.84653 | 8.84653 | 8.84653 | 0 |
1744934220 | 8.84653 | 0 | 0.00 | 8.84653 | 8.84653 | 8.84653 | 0 |
1744847820 | 8.84653 | 0.09 | 0.99 | 8.76172 | 8.8577 | 8.7918 | 0 |
1744761420 | 8.75989 | -0.03 | -0.39 | 8.79292 | 8.8257049 | 8.738 | 0 |
1744675020 | 8.794605 | -0.01 | -0.15 | 8.79669 | 8.8625 | 8.761215 | 0 |
1744588620 | 8.8074999 | 0 | 0.00 | 8.8074999 | 8.8074999 | 8.8074999 | 0 |
1744502220 | 8.8074999 | -0 | -0.04 | 8.8108 | 8.8108 | 8.7928 | 0 |
1744415820 | 8.8108 | 0.08 | 0.86 | 8.73595 | 8.898725 | 8.722635 | 0 |
1744329420 | 8.73535 | 0.24 | 2.77 | 8.49994 | 8.737805 | 8.51151 | 0 |
1744243020 | 8.4996949 | -0.03 | -0.37 | 8.5307099 | 8.60526 | 8.46714 | 0 |
1744156620 | 8.531665 | 0.05 | 0.60 | 8.4798449 | 8.5439 | 8.4621 | 0 |
1744070220 | 8.481155 | -0.06 | -0.68 | 8.53651 | 8.5849 | 8.46595 | 0 |
1743983820 | 8.5391999 | 0.02 | 0.29 | 8.51455 | 8.5927 | 8.4603249 | 0 |
1743897420 | 8.51455 | -0.01 | -0.08 | 8.5215 | 8.5733 | 8.51455 | 0 |
1743810960 | 8.5215 | -0.07 | -0.79 | 8.5927399 | 8.6371 | 8.4938749 | 0 |
1743724620 | 8.5897 | 0.1 | 1.20 | 8.486855 | 8.66979 | 8.488 | 0 |
1743638220 | 8.488155 | 0.09 | 1.05 | 8.400045 | 8.50208 | 8.3882 | 0 |
1743551820 | 8.40024 | -0.02 | -0.19 | 8.415955 | 8.429 | 8.386525 | 0 |
1743465420 | 8.416 | -0 | -0.03 | 8.419165 | 8.439685 | 8.38852 | 0 |
1743379020 | 8.41865 | -0.04 | -0.52 | 8.46305 | 8.46305 | 8.40532 | 0 |
1743292620 | 8.46305 | -0.01 | -0.12 | 8.4735 | 8.47325 | 8.3798 | 0 |
1743206220 | 8.4735 | 0.07 | 0.88 | 8.3974049 | 8.4748 | 8.373975 | 0 |
1743119820 | 8.399245 | 0.05 | 0.56 | 8.352095 | 8.4154 | 8.3625 | 0 |
1743033420 | 8.352345 | -0.03 | -0.41 | 8.388265 | 8.4017 | 8.346 | 0 |
1742947020 | 8.386765 | -0.01 | -0.14 | 8.39765 | 8.4213 | 8.37879 | 0 |
1742860620 | 8.398355 | -0.02 | -0.29 | 8.42268 | 8.4415 | 8.3818 | 0 |
1742774220 | 8.42261 | -0.03 | -0.41 | 8.4572 | 8.4572 | 8.401395 | 0 |
1742687820 | 8.4572 | -0 | -0.00 | 8.4573 | 8.4573 | 8.4346 | 0 |
1742601420 | 8.4573 | 0.02 | 0.22 | 8.43723 | 8.4575 | 8.39337 | 0 |
1742515020 | 8.43837 | -0.04 | -0.47 | 8.47866 | 8.4726 | 8.4056 | 0 |
1742428620 | 8.4784 | -0.02 | -0.25 | 8.4999 | 8.4987999 | 8.43928 | 0 |
1742342220 | 8.499325 | 0.02 | 0.19 | 8.48356 | 8.5129 | 8.46345 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관