Hot Features
프리미엄
Euro vs Hungarian Forint (EURHUF)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2325 | 0.0570475850469 | 407.5545 | 409.3985 | 405.907 | 0 | 0 | FX |
| 4 | -7.96 | -1.91462596242 | 415.747 | 416.5225 | 405.907 | 0 | 0 | FX |
| 12 | 0.8475 | 0.208261916083 | 406.9395 | 417.37 | 405.1815 | 0 | 0 | FX |
| 26 | 13.732 | 3.48479273198 | 394.055 | 417.37 | 391.9215 | 0 | 0 | FX |
| 52 | 24.0535 | 6.26828254505 | 383.7335 | 417.37 | 382.3095 | 0 | 0 | FX |
| 156 | 52.457 | 14.7628964624 | 355.33 | 434.0835 | 352.3425 | 0 | 0 | FX |
| 260 | 70.47 | 20.8913277422 | 337.317 | 434.0835 | 334.047 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 407.787 | 0.89 | 0.22 | 406.8 | 409.2295 | 406.779 | 0 |
| 1738281420 | 406.895 | -1.4 | -0.34 | 408.295 | 408.6 | 405.907 | 0 |
| 1738195020 | 408.297 | 0.8 | 0.20 | 407.496 | 408.584 | 406.9665 | 0 |
| 1738108620 | 407.493 | -1.04 | -0.25 | 408.5875 | 409.244 | 407.2395 | 0 |
| 1738022220 | 408.5315 | 0.43 | 0.10 | 407.5545 | 409.3985 | 407.6395 | 0 |
| 1737935820 | 408.1035 | 0 | 0.00 | 408.1035 | 408.1035 | 408.1035 | 0 |
| 1737849420 | 408.1035 | 0 | 0.00 | 408.1035 | 408.1035 | 408.1035 | 0 |
| 1737763020 | 408.1035 | -1.99 | -0.49 | 410.0845 | 409.8055 | 407.5445 | 0 |
| 1737676620 | 410.098 | -0.71 | -0.17 | 410.8015 | 411.2095 | 409.56 | 0 |
| 1737590220 | 410.804 | -0.74 | -0.18 | 411.5585 | 412.92 | 410.3395 | 0 |
| 1737503820 | 411.541 | 0.34 | 0.08 | 411.243 | 412.3255 | 410.652 | 0 |
| 1737417420 | 411.203 | -1.7 | -0.41 | 412.925 | 413.6135 | 410.385 | 0 |
| 1737331020 | 412.9 | -0.1 | -0.02 | 413 | 413.005 | 412.704 | 0 |
| 1737244620 | 413 | -0.38 | -0.09 | 413.383 | 413.383 | 412.5115 | 0 |
| 1737158220 | 413.383 | 0.92 | 0.22 | 412.4565 | 415.174 | 411.3625 | 0 |
| 1737071820 | 412.462 | 1.26 | 0.31 | 411.2295 | 413.217 | 411.22 | 0 |
| 1736985420 | 411.206 | -0.92 | -0.22 | 412.13 | 412.4335 | 410.0725 | 0 |
| 1736899020 | 412.125 | -0.74 | -0.18 | 412.8755 | 413.4245 | 411.69 | 0 |
| 1736812620 | 412.861 | -0.18 | -0.04 | 413.028 | 414.448 | 412.5135 | 0 |
| 1736726220 | 413.0385 | -0.35 | -0.09 | 413.39 | 413.39 | 412.835 | 0 |
| 1736639820 | 413.39 | 0.07 | 0.02 | 413.3185 | 413.8 | 413.3185 | 0 |
| 1736553420 | 413.3185 | -0.45 | -0.11 | 413.7765 | 414.1685 | 412.1235 | 0 |
| 1736467020 | 413.7665 | -0.57 | -0.14 | 414.38 | 414.666 | 413.1965 | 0 |
| 1736380620 | 414.332 | -1.08 | -0.26 | 415.369 | 416.28 | 413.837 | 0 |
| 1736294220 | 415.412 | -0.83 | -0.20 | 416.3495 | 416.2325 | 415.062 | 0 |
| 1736207820 | 416.237 | 0.85 | 0.21 | 415.3865 | 416.5225 | 413.58 | 0 |
| 1736121420 | 415.3845 | -0.36 | -0.09 | 415.747 | 415.747 | 414.9 | 0 |
| 1736035020 | 415.747 | 0 | 0.00 | 415.747 | 415.747 | 414.9 | 0 |
| 1735948620 | 415.747 | 2.7 | 0.65 | 413.064 | 416.2045 | 411.64 | 0 |
| 1735862220 | 413.0505 | 2.16 | 0.53 | 410.934 | 413.9655 | 410.8795 | 0 |
| 1735775820 | 410.89 | -0.41 | -0.10 | 411 | 411.443 | 410.6285 | 0 |
| 1735689420 | 411.298 | 0 | 0.00 | 411.298 | 411.298 | 411.298 | 0 |
| 1735603020 | 411.298 | -0.38 | -0.09 | 411.7305 | 417.37 | 410.507 | 0 |
| 1735516620 | 411.673 | 1.07 | 0.26 | 410.6025 | 412.141 | 410.6025 | 0 |
| 1735430220 | 410.6025 | 0 | 0.00 | 410.6025 | 411.25 | 410.6025 | 0 |
| 1735343760 | 410.6025 | -0.26 | -0.06 | 410.846 | 411.5195 | 409.913 | 0 |
| 1735257420 | 410.8605 | -1.13 | -0.27 | 412.3615 | 412.4755 | 409.539 | 0 |
| 1735171020 | 411.9915 | -0.47 | -0.11 | 412.458 | 412.9925 | 410.57 | 0 |
| 1735084620 | 412.458 | -0.32 | -0.08 | 412.5405 | 412.977 | 409.03 | 0 |
| 1734998220 | 412.7815 | -1.24 | -0.30 | 414.036 | 415.28 | 411.291 | 0 |
| 1734911820 | 414.0195 | 0.18 | 0.04 | 413.8405 | 414.5 | 412.8135 | 0 |
| 1734825420 | 413.8405 | 0.02 | 0.00 | 413.8225 | 414.5 | 413.8225 | 0 |
| 1734739020 | 413.8225 | -1.02 | -0.24 | 414.842 | 414.9665 | 412.622 | 0 |
| 1734652620 | 414.838 | 1.53 | 0.37 | 413.408 | 416.448 | 412.624 | 0 |
| 1734566220 | 413.306 | 3.87 | 0.95 | 409.4565 | 414.45 | 409.149 | 0 |
| 1734479820 | 409.435 | 0.44 | 0.11 | 409.064 | 409.876 | 408.204 | 0 |
| 1734393420 | 408.9985 | 0.09 | 0.02 | 409.97 | 409.9065 | 408.018 | 0 |
| 1734307020 | 408.9055 | 0 | 0.00 | 408.9055 | 408.9055 | 408.9055 | 0 |
| 1734220620 | 408.9055 | 0 | 0.00 | 408.9055 | 408.9055 | 408.9055 | 0 |
| 1734134220 | 408.9055 | -0.51 | -0.12 | 409.5715 | 410.245 | 408.1955 | 0 |
| 1734047820 | 409.4145 | -0.4 | -0.10 | 409.8175 | 410.18 | 408.12 | 0 |
| 1733961420 | 409.814 | -0.47 | -0.12 | 410.281 | 411.219 | 408.4335 | 0 |
| 1733875020 | 410.2875 | -1.53 | -0.37 | 411.821 | 412.349 | 409.7495 | 0 |
| 1733788620 | 411.817 | -2.32 | -0.56 | 414.087 | 414.4075 | 410.9335 | 0 |
| 1733702220 | 414.1385 | 0.1 | 0.02 | 414.04 | 414.538 | 413.899 | 0 |
| 1733615820 | 414.04 | 0.26 | 0.06 | 413.78 | 414.07 | 413.78 | 0 |
| 1733529420 | 413.78 | 0.98 | 0.24 | 412.798 | 414.853 | 411.929 | 0 |
| 1733443020 | 412.8015 | -0.65 | -0.16 | 413.621 | 414.1785 | 411.333 | 0 |
| 1733356620 | 413.451 | -1.2 | -0.29 | 414.7105 | 415.237 | 413.151 | 0 |
| 1733270220 | 414.6475 | 0.03 | 0.01 | 414.618 | 415.3365 | 413.37 | 0 |
| 1733183820 | 414.617 | 1.17 | 0.28 | 413.439 | 415.1235 | 413.72 | 0 |
| 1733097420 | 413.443 | 0.57 | 0.14 | 412.868 | 413.804 | 412.843 | 0 |
| 1733011020 | 412.868 | 0.09 | 0.02 | 412.778 | 412.868 | 412.05 | 0 |
| 1732924620 | 412.778 | -0.84 | -0.20 | 413.5995 | 414.029 | 411.6115 | 0 |
| 1732838220 | 413.6205 | 1.05 | 0.25 | 412.563 | 416.2355 | 412.334 | 0 |
| 1732751820 | 412.574 | 1.76 | 0.43 | 410.7825 | 413.225 | 409.8265 | 0 |
| 1732665420 | 410.816 | 0.95 | 0.23 | 410.2035 | 411.8445 | 409.832 | 0 |
| 1732579020 | 409.8695 | -1.75 | -0.43 | 411.445 | 412.484 | 409.1325 | 0 |
| 1732492620 | 411.624 | 0 | 0.00 | 411.624 | 411.624 | 411.624 | 0 |
| 1732406220 | 411.624 | 0 | 0.00 | 411.624 | 411.624 | 411.624 | 0 |
| 1732319820 | 411.624 | 0.64 | 0.15 | 410.954 | 411.994 | 410.5655 | 0 |
| 1732233420 | 410.988 | 1.18 | 0.29 | 409.8035 | 411.656 | 409.623 | 0 |
| 1732147020 | 409.8065 | 1.45 | 0.36 | 408.242 | 410.7085 | 407.8005 | 0 |
| 1732060620 | 408.3545 | 1.99 | 0.49 | 406.363 | 412.561 | 405.69 | 0 |
| 1731974220 | 406.3665 | -1.54 | -0.38 | 408.094 | 409.8565 | 405.1815 | 0 |
| 1731887820 | 407.909 | -0.3 | -0.07 | 408.21 | 408.6395 | 407.525 | 0 |
| 1731801420 | 408.21 | 0.02 | 0.00 | 408.1935 | 408.21 | 408.21 | 0 |
| 1731715020 | 408.1935 | 1.75 | 0.43 | 406.4625 | 408.862 | 405.5175 | 0 |
| 1731628620 | 406.443 | -1.42 | -0.35 | 407.889 | 408.968 | 405.957 | 0 |
| 1731542220 | 407.864 | -3.06 | -0.75 | 410.9015 | 411.244 | 406.782 | 0 |
| 1731455820 | 410.9255 | 0.73 | 0.18 | 410.0055 | 411.569 | 409.3335 | 0 |
| 1731369420 | 410.2 | 3.17 | 0.78 | 406.818 | 411.249 | 406.64 | 0 |
| 1731283020 | 407.028 | -0.09 | -0.02 | 406.9395 | 407.2885 | 406.3205 | 0 |
| 1731196620 | 407.1135 | 0 | 0.00 | 407.1135 | 407.1135 | 407.1135 | 0 |
| 1731110220 | 407.1135 | 2.41 | 0.59 | 404.6515 | 407.687 | 404.595 | 0 |
| 1731023820 | 404.7065 | -5.16 | -1.26 | 409.835 | 409.898 | 403.852 | 0 |
| 1730937420 | 409.8645 | 1.2 | 0.29 | 408.673 | 412.438 | 409.2625 | 0 |
| 1730851020 | 408.6645 | 0.6 | 0.15 | 408.048 | 410.0895 | 407.8 | 0 |
| 1730764620 | 408.06 | 0.02 | 0.00 | 408.021 | 408.45 | 407.2775 | 0 |
| 1730678220 | 408.041 | -0.33 | -0.08 | 408.375 | 408.4405 | 407.854 | 0 |
| 1730591820 | 408.375 | 0.13 | 0.03 | 408.24 | 408.375 | 408.24 | 0 |
| 1730505420 | 408.24 | -0.19 | -0.05 | 408.533 | 408.9675 | 407.618 | 0 |
