Hot Features
프리미엄
Hong Hong Dollar vs Japanese Yen (HKDJPY)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0844 | -0.421928272194 | 20.0034 | 20.12435 | 19.728905 | 0 | 0 | FX |
| 4 | -0.322 | -1.59083049256 | 20.241 | 20.4063 | 19.728905 | 0 | 0 | FX |
| 12 | 0.43469 | 2.23097456364 | 19.48431 | 20.4063 | 19.09775 | 0 | 0 | FX |
| 26 | 0.17181 | 0.870047839718 | 19.74719 | 20.4063 | 17.90695 | 0 | 0 | FX |
| 52 | 0.954795 | 5.03472199336 | 18.964205 | 20.733 | 17.90695 | 0 | 0 | FX |
| 156 | 5.131575 | 34.7022892762 | 14.787425 | 20.733 | 14.647555 | 0 | 0 | FX |
| 260 | 5.885655 | 41.9404995744 | 14.033345 | 20.733 | 13.021405 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738108620 | 19.969 | 0.09 | 0.43 | 19.87773 | 20.019 | 19.88948 | 0 |
| 1738022220 | 19.88302 | -0.15 | -0.76 | 19.997665 | 20.056 | 19.728905 | 0 |
| 1737935820 | 20.036 | 0 | 0.00 | 20.036 | 20.036 | 20.036 | 0 |
| 1737849420 | 20.036 | 0 | 0.00 | 20.036 | 20.036 | 20.036 | 0 |
| 1737763020 | 20.036 | -0.01 | -0.05 | 20.04782 | 20.10395 | 19.889885 | 0 |
| 1737676620 | 20.047 | -0.04 | -0.20 | 20.088665 | 20.12435 | 19.99345 | 0 |
| 1737590220 | 20.08779 | 0.08 | 0.39 | 20.0034 | 20.120565 | 19.97206 | 0 |
| 1737503820 | 20.009225 | 0.06 | 0.28 | 19.954975 | 20.044875 | 19.919815 | 0 |
| 1737417420 | 19.954085 | -0.13 | -0.63 | 20.07755 | 20.1 | 19.94333 | 0 |
| 1737331020 | 20.081035 | 0.01 | 0.04 | 20.04485 | 20.1134 | 20.04125 | 0 |
| 1737244620 | 20.073 | 0 | 0.00 | 20.073 | 20.073 | 20.073 | 0 |
| 1737158220 | 20.073 | 0.12 | 0.62 | 19.948785 | 20.08795 | 19.948665 | 0 |
| 1737071820 | 19.948995 | -0.12 | -0.60 | 20.06317 | 20.074585 | 19.91573 | 0 |
| 1736985420 | 20.07 | -0.23 | -1.12 | 20.29726 | 20.233695 | 20.03276 | 0 |
| 1736899020 | 20.296565 | 0.08 | 0.41 | 20.20238 | 20.316045 | 20.206005 | 0 |
| 1736812620 | 20.21333 | -0.06 | -0.31 | 20.27983 | 20.26879 | 20.15181 | 0 |
| 1736726220 | 20.276735 | 0.03 | 0.17 | 20.242 | 20.2786 | 20.23545 | 0 |
| 1736639820 | 20.242 | 0 | 0.00 | 20.242 | 20.242 | 20.242 | 0 |
| 1736553420 | 20.242 | -0.07 | -0.35 | 20.304115 | 20.4063 | 20.19266 | 0 |
| 1736467020 | 20.312175 | -0.03 | -0.13 | 20.336525 | 20.34602 | 20.249115 | 0 |
| 1736380620 | 20.338915 | -0.01 | -0.05 | 20.341515 | 20.381635 | 20.31209 | 0 |
| 1736294220 | 20.348445 | 0.06 | 0.29 | 20.288945 | 20.370075 | 20.243635 | 0 |
| 1736207820 | 20.28872 | 0.04 | 0.19 | 20.25243 | 20.316265 | 20.102 | 0 |
| 1736121420 | 20.25056 | 0.04 | 0.19 | 20.213 | 20.2527 | 20.1631 | 0 |
| 1736035020 | 20.213 | 0 | 0.00 | 20.213 | 20.213 | 20.213 | 0 |
| 1735948620 | 20.213 | -0.02 | -0.11 | 20.233665 | 20.244195 | 20.165915 | 0 |
| 1735862220 | 20.23501 | -0.07 | -0.33 | 20.303475 | 20.297 | 20.11854 | 0 |
| 1735775820 | 20.302805 | 0.08 | 0.39 | 20.241 | 20.302805 | 20.2256 | 0 |
| 1735689420 | 20.223855 | 0 | 0.00 | 20.223855 | 20.223855 | 20.223855 | 0 |
| 1735603020 | 20.223855 | -0.11 | -0.55 | 20.337425 | 20.364 | 20.179 | 0 |
| 1735516620 | 20.334765 | -0 | -0.02 | 20.338 | 20.338 | 20.3118 | 0 |
| 1735430220 | 20.338 | 0 | 0.00 | 20.338 | 20.338 | 20.338 | 0 |
| 1735343760 | 20.338 | 0.03 | 0.14 | 20.308795 | 20.356 | 20.26885 | 0 |
| 1735257420 | 20.309835 | 0.07 | 0.37 | 20.231245 | 20.3511 | 20.25192 | 0 |
| 1735171020 | 20.235575 | 0.02 | 0.08 | 20.224 | 20.275 | 19.934 | 0 |
| 1735084620 | 20.2194 | -0 | -0.00 | 20.2261 | 20.27 | 20.18745 | 0 |
| 1734998220 | 20.21955 | 0.08 | 0.40 | 20.143475 | 20.23702 | 20.13555 | 0 |
| 1734911820 | 20.1394 | 0.03 | 0.16 | 20.108 | 20.14141 | 20.0845 | 0 |
| 1734825420 | 20.108 | 0 | 0.00 | 20.108 | 20.108 | 20.108 | 0 |
| 1734739020 | 20.108 | -0.18 | -0.90 | 20.289 | 20.24755 | 20.069015 | 0 |
| 1734652620 | 20.29099 | 0.39 | 1.94 | 19.9054 | 20.304045 | 19.939745 | 0 |
| 1734566220 | 19.904165 | 0.14 | 0.71 | 19.764185 | 19.931 | 19.735915 | 0 |
| 1734479820 | 19.76413 | -0.06 | -0.30 | 19.82143 | 19.851475 | 19.71395 | 0 |
| 1734393420 | 19.82327 | 0.05 | 0.25 | 19.734685 | 19.86565 | 19.7377 | 0 |
| 1734307020 | 19.774 | 0 | 0.00 | 19.774 | 19.774 | 19.774 | 0 |
| 1734220620 | 19.774 | 0 | 0.00 | 19.774 | 19.774 | 19.774 | 0 |
| 1734134220 | 19.774 | 0.16 | 0.80 | 19.624515 | 19.77885 | 19.639535 | 0 |
| 1734047820 | 19.61795 | 0.03 | 0.17 | 19.585355 | 19.649665 | 19.522 | 0 |
| 1733961420 | 19.58388 | 0.06 | 0.28 | 19.52992 | 19.659275 | 19.4234 | 0 |
| 1733875020 | 19.52841 | 0.05 | 0.27 | 19.4737 | 19.57289 | 19.412 | 0 |
| 1733788620 | 19.474905 | 0.2 | 1.05 | 19.26584 | 19.477 | 19.26 | 0 |
| 1733702220 | 19.271665 | -0.01 | -0.03 | 19.278 | 19.2946 | 19.2584 | 0 |
| 1733615820 | 19.278 | 0 | 0.00 | 19.278 | 19.278 | 19.278 | 0 |
| 1733529420 | 19.278 | -0.02 | -0.12 | 19.294335 | 19.371285 | 19.200695 | 0 |
| 1733443020 | 19.30027 | -0.04 | -0.23 | 19.3373 | 19.365 | 19.228315 | 0 |
| 1733356620 | 19.34383 | 0.12 | 0.62 | 19.22822 | 19.42809 | 19.254885 | 0 |
| 1733270220 | 19.225465 | 0 | 0.02 | 19.217725 | 19.30344 | 19.09775 | 0 |
| 1733183820 | 19.221425 | -0.04 | -0.20 | 19.258225 | 19.37025 | 19.158335 | 0 |
| 1733097420 | 19.259835 | 0.02 | 0.08 | 19.244 | 19.285055 | 19.2123 | 0 |
| 1733011020 | 19.244 | 0 | 0.00 | 19.244 | 19.244 | 19.244 | 0 |
| 1732924620 | 19.244 | -0.18 | -0.92 | 19.42427 | 19.346 | 19.212075 | 0 |
| 1732838220 | 19.423345 | -0.03 | -0.15 | 19.44555 | 19.52561 | 19.39835 | 0 |
| 1732751820 | 19.45206 | -0.21 | -1.06 | 19.64752 | 19.594215 | 19.337015 | 0 |
| 1732665420 | 19.6611 | -0.17 | -0.85 | 19.835265 | 19.81735 | 19.659 | 0 |
| 1732579020 | 19.829235 | -0.05 | -0.26 | 19.80252 | 19.885 | 19.745305 | 0 |
| 1732492620 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1732406220 | 19.88 | 0 | 0.00 | 19.88 | 19.88 | 19.88 | 0 |
| 1732319820 | 19.88 | 0.07 | 0.33 | 19.80789 | 19.91403 | 19.808 | 0 |
| 1732233420 | 19.81486 | -0.14 | -0.70 | 19.95282 | 19.95 | 19.77565 | 0 |
| 1732147020 | 19.953915 | 0.07 | 0.37 | 19.87721 | 20.02761 | 19.914905 | 0 |
| 1732060620 | 19.88 | 0.02 | 0.09 | 19.86349 | 19.889 | 19.6975 | 0 |
| 1731974220 | 19.862445 | -0 | -0.01 | 19.85488 | 19.958 | 19.82145 | 0 |
| 1731887820 | 19.86425 | 0.04 | 0.21 | 19.823 | 19.87435 | 19.8016 | 0 |
| 1731801420 | 19.823 | 0 | 0.00 | 19.823 | 19.823 | 19.823 | 0 |
| 1731715020 | 19.823 | -0.29 | -1.44 | 20.114525 | 20.10991 | 19.762305 | 0 |
| 1731628620 | 20.11258 | 0.14 | 0.69 | 19.973925 | 20.11682 | 19.989585 | 0 |
| 1731542220 | 19.97532 | 0.09 | 0.46 | 19.884 | 19.9997 | 19.842 | 0 |
| 1731455820 | 19.88455 | 0.15 | 0.74 | 19.74581 | 19.917015 | 19.722 | 0 |
| 1731369420 | 19.739165 | 0.07 | 0.37 | 19.665905 | 19.801 | 19.722155 | 0 |
| 1731283020 | 19.66647 | 0.03 | 0.16 | 19.636 | 19.670935 | 19.632275 | 0 |
| 1731196620 | 19.636 | 0 | 0.00 | 19.636 | 19.636 | 19.636 | 0 |
| 1731110220 | 19.636 | -0.08 | -0.39 | 19.7075 | 19.68433 | 19.57 | 0 |
| 1731023820 | 19.712775 | -0.13 | -0.68 | 19.84506 | 19.84605 | 19.649755 | 0 |
| 1730937420 | 19.846825 | 0.35 | 1.81 | 19.48431 | 19.894665 | 19.691845 | 0 |
| 1730851020 | 19.494715 | -0.09 | -0.44 | 19.59041 | 19.622 | 19.47087 | 0 |
| 1730764620 | 19.58079 | -0 | -0.02 | 19.574905 | 19.59 | 19.49525 | 0 |
| 1730678220 | 19.584175 | -0.09 | -0.45 | 19.672 | 19.672 | 19.53775 | 0 |
| 1730591820 | 19.672 | 0 | 0.00 | 19.672 | 19.672 | 19.672 | 0 |
| 1730505420 | 19.672 | 0.12 | 0.63 | 19.54564 | 19.684 | 19.52052 | 0 |
| 1730419020 | 19.548875 | -0.17 | -0.84 | 19.714545 | 19.698505 | 19.5256 | 0 |
| 1730332620 | 19.71462 | -0.01 | -0.05 | 19.721425 | 19.75118 | 19.660505 | 0 |
| 1730246220 | 19.724325 | 0.01 | 0.07 | 19.705905 | 19.802695 | 19.656055 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
