Hot Features
프리미엄
United States Dollar vs Polish Zloty (USDPLN)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0210233 | 0.520430240618 | 4.0396 | 4.0940459 | 4.018642 | 0 | 0 | FX |
| 4 | -0.0361952 | -0.883495326923 | 4.0968185 | 4.2049 | 4.0126255 | 0 | 0 | FX |
| 12 | 0.2336238 | 6.10462060421 | 3.8269995 | 4.2049 | 3.7993124 | 0 | 0 | FX |
| 26 | 0.0110833 | 0.273692814492 | 4.04954 | 4.2049 | 0.5723165 | 0 | 0 | FX |
| 52 | 0.1110733 | 2.81230266739 | 3.94955 | 5.3797608 | 0.5723165 | 0 | 0 | FX |
| 156 | -0.0497617 | -1.21063355379 | 4.110385 | 5.3797608 | 0.5723165 | 0 | 0 | FX |
| 260 | 0.2219233 | 5.78120978456 | 3.8387 | 5.3797608 | 0.5723165 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734134220 | 4.0606161 | -0.02 | -0.52 | 4.0819528 | 4.09295 | 4.051553 | 0 |
| 1734047820 | 4.0819053 | 0.02 | 0.40 | 4.0656478 | 4.0940459 | 4.0544651 | 0 |
| 1733961420 | 4.06565 | 0.02 | 0.54 | 4.0433839 | 4.0750987 | 4.0435299 | 0 |
| 1733875020 | 4.0437516 | 0.01 | 0.25 | 4.0338642 | 4.05975 | 4.0278348 | 0 |
| 1733788620 | 4.0334836 | -0 | -0.07 | 4.0396 | 4.0560628 | 4.018642 | 0 |
| 1733702220 | 4.03635 | 0 | 0.00 | 4.03635 | 4.03635 | 4.03635 | 0 |
| 1733615820 | 4.03635 | 0 | 0.00 | 4.03635 | 4.03635 | 4.03635 | 0 |
| 1733529420 | 4.03635 | 0.01 | 0.15 | 4.029865 | 4.0484596 | 4.0126255 | 0 |
| 1733443020 | 4.03025 | -0.04 | -1.02 | 4.07175 | 4.0698835 | 4.0215 | 0 |
| 1733356620 | 4.0717404 | -0.01 | -0.33 | 4.0845469 | 4.0956408 | 4.0578887 | 0 |
| 1733270220 | 4.0851196 | 0 | 0.10 | 4.0812437 | 4.0963625 | 4.07283 | 0 |
| 1733183820 | 4.0811786 | 0 | 0.06 | 4.0765375 | 4.1003956 | 4.0605 | 0 |
| 1733097420 | 4.0785472 | 0.02 | 0.41 | 4.0616915 | 4.0818697 | 4.0554916 | 0 |
| 1733011020 | 4.0616915 | -0 | -0.11 | 4.0662476 | 4.0668476 | 4.0600047 | 0 |
| 1732924620 | 4.0662476 | -0.01 | -0.28 | 4.0784789 | 4.08065 | 4.0553775 | 0 |
| 1732838220 | 4.07785 | 0 | 0.08 | 4.07465 | 4.0944374 | 4.0711612 | 0 |
| 1732751820 | 4.0746988 | -0.03 | -0.75 | 4.1052832 | 4.112385 | 4.0652145 | 0 |
| 1732665420 | 4.10565 | -0.02 | -0.54 | 4.1286004 | 4.1316575 | 4.082749 | 0 |
| 1732579020 | 4.1280968 | -0.04 | -0.85 | 4.14145 | 4.1504631 | 4.0797251 | 0 |
| 1732492620 | 4.16352 | 0 | 0.00 | 4.16352 | 4.16352 | 4.16352 | 0 |
| 1732406220 | 4.16352 | -0 | -0.01 | 4.1639019 | 4.1639019 | 4.1611401 | 0 |
| 1732319820 | 4.1639019 | 0.01 | 0.34 | 4.1489639 | 4.2049 | 4.1312872 | 0 |
| 1732233420 | 4.1496 | 0.04 | 0.91 | 4.1118499 | 4.1547034 | 4.10615 | 0 |
| 1732147020 | 4.11205 | 0.03 | 0.64 | 4.0851046 | 4.1295819 | 4.084295 | 0 |
| 1732060620 | 4.0859025 | 0.01 | 0.32 | 4.07329 | 4.11979 | 4.0685 | 0 |
| 1731974220 | 4.0728247 | -0.03 | -0.80 | 4.1050008 | 4.11475 | 4.0657727 | 0 |
| 1731887820 | 4.1055464 | 0.01 | 0.22 | 4.0967237 | 4.1149905 | 4.0967237 | 0 |
| 1731801420 | 4.0967237 | -0 | -0.00 | 4.0968185 | 4.0967237 | 4.0967237 | 0 |
| 1731715020 | 4.0968185 | -0.01 | -0.24 | 4.1064134 | 4.1086155 | 4.0779135 | 0 |
| 1731628620 | 4.1067299 | -0 | -0.06 | 4.1089551 | 4.138295 | 4.08492 | 0 |
| 1731542220 | 4.1094 | 0.01 | 0.23 | 4.10005 | 4.11705 | 4.06965 | 0 |
| 1731455820 | 4.0999161 | 0.01 | 0.21 | 4.090591 | 4.1111623 | 4.0908753 | 0 |
| 1731369420 | 4.0912232 | 0.05 | 1.30 | 4.0390637 | 4.1021644 | 4.0370214 | 0 |
| 1731283020 | 4.038653 | 0 | 0.11 | 4.03435 | 4.04133 | 4.0315661 | 0 |
| 1731196620 | 4.03435 | 0 | 0.00 | 4.03435 | 4.03435 | 4.03435 | 0 |
| 1731110220 | 4.03435 | 0.04 | 0.98 | 3.9958129 | 4.0512499 | 3.9988174 | 0 |
| 1731023820 | 3.99525 | -0.06 | -1.48 | 4.0554781 | 4.0542755 | 3.9843439 | 0 |
| 1730937420 | 4.05545 | 0.07 | 1.79 | 3.9842481 | 4.0882527 | 4.0440395 | 0 |
| 1730851020 | 3.98395 | -0.02 | -0.56 | 4.0069157 | 4.0101715 | 3.9792385 | 0 |
| 1730764620 | 4.006255 | -0 | -0.00 | 4.0068564 | 4.013 | 3.9732374 | 0 |
| 1730678220 | 4.0064235 | -0.02 | -0.50 | 4.0264345 | 4.0264345 | 4.00321 | 0 |
| 1730591820 | 4.0264345 | -0 | -0.01 | 4.0267426 | 4.0268345 | 4.0058815 | 0 |
| 1730505420 | 4.0267426 | 0.03 | 0.67 | 3.9996003 | 4.0312403 | 3.9930994 | 0 |
| 1730419020 | 3.9998621 | -0.01 | -0.25 | 4.009942 | 4.015525 | 3.99335 | 0 |
| 1730332620 | 4.009726 | -0 | -0.03 | 4.0112754 | 4.02195 | 3.9867021 | 0 |
| 1730246220 | 4.0109 | -0.01 | -0.24 | 4.0205231 | 4.0380955 | 4.0057319 | 0 |
| 1730159820 | 4.0206767 | -0 | -0.10 | 4.02445 | 4.0379025 | 4.015 | 0 |
| 1730073420 | 4.02485 | 0.01 | 0.21 | 4.0163485 | 4.02863 | 4.0163485 | 0 |
| 1729986960 | 4.0163485 | 0 | 0.00 | 4.0163485 | 4.0163485 | 4.0163485 | 0 |
| 1729900620 | 4.0163485 | 0 | 0.04 | 4.01485 | 4.0317754 | 3.9908354 | 0 |
| 1729814220 | 4.014566 | -0.02 | -0.42 | 4.0321006 | 4.035595 | 4.010305 | 0 |
| 1729727820 | 4.0314702 | 0.03 | 0.68 | 4.0046034 | 4.04035 | 3.999 | 0 |
| 1729641420 | 4.00424 | 0.01 | 0.24 | 3.9943737 | 4.00775 | 3.976846 | 0 |
| 1729555020 | 3.9948222 | 0.03 | 0.85 | 3.96125 | 4.0082847 | 3.9605364 | 0 |
| 1729468620 | 3.9613386 | -0 | -0.03 | 3.9625075 | 3.9687075 | 3.9572564 | 0 |
| 1729382220 | 3.9625075 | 0 | 0.03 | 3.9613155 | 3.9635912 | 3.9585344 | 0 |
| 1729295820 | 3.9613155 | -0.02 | -0.44 | 3.97865 | 3.978189 | 3.9585344 | 0 |
| 1729209420 | 3.9786776 | 0.02 | 0.50 | 3.9586445 | 3.9977434 | 3.9555 | 0 |
| 1729123020 | 3.9589447 | 0.01 | 0.36 | 3.94515 | 3.9632444 | 3.9402542 | 0 |
| 1729036620 | 3.944765 | 0.01 | 0.25 | 3.9340024 | 3.9550602 | 3.9309651 | 0 |
| 1728950220 | 3.9349485 | 0 | 0.09 | 3.9317326 | 3.9440228 | 3.92085 | 0 |
| 1728863820 | 3.9315582 | 0.01 | 0.24 | 3.9222795 | 3.9337028 | 3.9207269 | 0 |
| 1728777420 | 3.9222724 | 0 | 0.00 | 3.9222724 | 3.9222724 | 3.9222724 | 0 |
| 1728691020 | 3.9222724 | -0.01 | -0.35 | 3.9353198 | 3.9419606 | 3.915995 | 0 |
| 1728604620 | 3.9361415 | 0.01 | 0.22 | 3.9276515 | 3.9478862 | 3.924044 | 0 |
| 1728518220 | 3.9274047 | 0.01 | 0.19 | 3.9203063 | 3.93635 | 3.9126874 | 0 |
| 1728431820 | 3.91995 | -0.02 | -0.50 | 3.9395347 | 3.9392642 | 3.9169776 | 0 |
| 1728345420 | 3.9394588 | 0 | 0.12 | 3.9356053 | 3.94855 | 3.93005 | 0 |
| 1728259020 | 3.9345443 | 0 | 0.07 | 3.9317903 | 3.936448 | 3.928295 | 0 |
| 1728172620 | 3.9317903 | -0 | -0.03 | 3.9329403 | 3.9329403 | 3.9312542 | 0 |
| 1728086220 | 3.9329403 | 0.03 | 0.75 | 3.9043815 | 3.9436465 | 3.9008743 | 0 |
| 1727999820 | 3.9036013 | 0.02 | 0.42 | 3.887559 | 3.9130415 | 3.8892437 | 0 |
| 1727913420 | 3.88715 | 0.01 | 0.28 | 3.87507 | 3.89895 | 3.8695724 | 0 |
| 1727827020 | 3.8762026 | 0.03 | 0.77 | 3.8471717 | 3.8848566 | 3.8418277 | 0 |
| 1727740620 | 3.84645 | 0.02 | 0.48 | 3.8276474 | 3.87025 | 3.8168889 | 0 |
| 1727654220 | 3.8281547 | -0 | -0.06 | 3.8305484 | 3.8316674 | 3.8254366 | 0 |
| 1727567760 | 3.8305484 | 0 | 0.00 | 3.8305484 | 3.8305484 | 3.8305484 | 0 |
| 1727481360 | 3.8305484 | 0.01 | 0.17 | 3.8243743 | 3.8482418 | 3.8131658 | 0 |
| 1727395020 | 3.8238957 | -0.01 | -0.33 | 3.8366629 | 3.8397886 | 3.8204092 | 0 |
| 1727308620 | 3.83655 | 0.03 | 0.91 | 3.80215 | 3.8605016 | 3.7993124 | 0 |
| 1727222220 | 3.802125 | -0.04 | -1.08 | 3.84373 | 3.8473624 | 3.8010766 | 0 |
| 1727135820 | 3.84365 | 0.02 | 0.48 | 3.8269995 | 3.8604716 | 3.8219834 | 0 |
| 1727049420 | 3.82535 | 0 | 0.00 | 3.82535 | 3.82535 | 3.82535 | 0 |
| 1726963020 | 3.82535 | 0 | 0.00 | 3.82535 | 3.82535 | 3.82535 | 0 |
| 1726876620 | 3.82535 | -0.01 | -0.14 | 3.83115 | 3.83975 | 3.820045 | 0 |
| 1726790220 | 3.83055 | -0.01 | -0.31 | 3.8437 | 3.84565 | 3.81665 | 0 |
| 1726703820 | 3.8424 | 0 | 0.00 | 3.84245 | 3.851795 | 3.81303 | 0 |
| 1726617420 | 3.84225 | 0 | 0.01 | 3.8423 | 3.85205 | 3.828855 | 0 |
| 1726531020 | 3.84205 | -0.02 | -0.48 | 3.86145 | 3.876 | 3.83425 | 0 |
| 1726444620 | 3.86072 | -0 | -0.12 | 3.8654 | 3.8667 | 3.8595 | 0 |
| 1726358220 | 3.86545 | 0 | 0.00 | 3.86545 | 3.86545 | 3.86545 | 0 |
