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 | 0.01629 | 0.402475632806 | 4.04745 | 4.07565 | 4.0026799 | 0 | 0 | FX |
| 4 | -0.09916 | -2.38199332196 | 4.1629 | 4.19615 | 4.0026799 | 0 | 0 | FX |
| 12 | 0.06864 | 1.71810467823 | 3.9951 | 4.20556 | 3.9988174 | 0 | 0 | FX |
| 26 | 0.0965445 | 2.433570516 | 3.9671955 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 52 | 0.0520921 | 1.29852123862 | 4.0116479 | 4.20556 | 3.7993124 | 0 | 0 | FX |
| 156 | -0.0467079 | -1.13632142132 | 4.1104479 | 6.514638 | 3.7993124 | 0 | 0 | FX |
| 260 | 0.17048 | 4.37884960162 | 3.89326 | 6.514638 | 3.61547 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738281420 | 4.04145 | 0.01 | 0.23 | 4.0320429 | 4.0502406 | 4.013625 | 0 |
| 1738195020 | 4.0319817 | 0 | 0.05 | 4.0299547 | 4.0623916 | 4.0207982 | 0 |
| 1738108620 | 4.0300131 | -0.01 | -0.14 | 4.0386 | 4.04605 | 4.0225 | 0 |
| 1738022220 | 4.0354749 | 0.02 | 0.50 | 4.02535 | 4.04195 | 4.0052981 | 0 |
| 1737935820 | 4.0155505 | 0 | 0.00 | 4.0155505 | 4.0155505 | 4.0155505 | 0 |
| 1737849420 | 4.0155505 | 0 | 0.00 | 4.0155505 | 4.0155505 | 4.0155505 | 0 |
| 1737763020 | 4.0155505 | -0.03 | -0.77 | 4.04745 | 4.0350776 | 4.0026799 | 0 |
| 1737676620 | 4.0468006 | -0.01 | -0.30 | 4.0589342 | 4.0685387 | 4.0335329 | 0 |
| 1737590220 | 4.058819 | -0.03 | -0.64 | 4.0836499 | 4.0901268 | 4.0483224 | 0 |
| 1737503820 | 4.0851512 | 0 | 0.11 | 4.080449 | 4.117556 | 4.0719972 | 0 |
| 1737417420 | 4.0808022 | -0.07 | -1.57 | 4.1439095 | 4.1364278 | 4.0727056 | 0 |
| 1737331020 | 4.1459507 | 0.01 | 0.21 | 4.1371112 | 4.1506842 | 4.1329872 | 0 |
| 1737244620 | 4.1371112 | -0.01 | -0.29 | 4.1493377 | 4.1493377 | 4.1354616 | 0 |
| 1737158220 | 4.1493377 | 0.01 | 0.22 | 4.1403546 | 4.1858359 | 4.1208817 | 0 |
| 1737071820 | 4.1400572 | 0 | 0.05 | 4.13695 | 4.1637779 | 4.130995 | 0 |
| 1736985420 | 4.1379142 | -0 | -0.00 | 4.138155 | 4.1496857 | 4.11177 | 0 |
| 1736899020 | 4.13795 | -0.02 | -0.54 | 4.1606586 | 4.1753251 | 4.1351049 | 0 |
| 1736812620 | 4.1604609 | -0 | -0.09 | 4.1649549 | 4.19615 | 4.15413 | 0 |
| 1736726220 | 4.1644 | 0 | 0.02 | 4.16355 | 4.1686614 | 4.1588261 | 0 |
| 1736639820 | 4.16355 | 0 | 0.00 | 4.16355 | 4.16355 | 4.16355 | 0 |
| 1736553420 | 4.16355 | 0.02 | 0.58 | 4.13955 | 4.18355 | 4.13534 | 0 |
| 1736467020 | 4.13955 | -0.01 | -0.14 | 4.14555 | 4.16655 | 4.133475 | 0 |
| 1736380620 | 4.14515 | 0.03 | 0.64 | 4.1193 | 4.16055 | 4.11488 | 0 |
| 1736294220 | 4.11872 | 0.02 | 0.57 | 4.0956 | 4.12352 | 4.073625 | 0 |
| 1736207820 | 4.0954499 | -0.05 | -1.18 | 4.144245 | 4.14401 | 4.071435 | 0 |
| 1736121420 | 4.14425 | 0 | 0.04 | 4.14275 | 4.149285 | 4.1402 | 0 |
| 1736035020 | 4.14275 | -0 | -0.00 | 4.14285 | 4.14285 | 4.14275 | 0 |
| 1735948620 | 4.14285 | -0.02 | -0.49 | 4.1628999 | 4.16685 | 4.138835 | 0 |
| 1735862220 | 4.16305 | 0.03 | 0.75 | 4.13185 | 4.18155 | 4.11449 | 0 |
| 1735775820 | 4.1320499 | 0.02 | 0.53 | 4.130375 | 4.134435 | 4.12735 | 0 |
| 1735689420 | 4.11035 | 0 | 0.00 | 4.11035 | 4.11035 | 4.11035 | 0 |
| 1735603020 | 4.11035 | 0.01 | 0.37 | 4.0948 | 4.1224638 | 4.0761748 | 0 |
| 1735516620 | 4.0953953 | -0 | -0.02 | 4.0962514 | 4.1015681 | 4.0925395 | 0 |
| 1735430220 | 4.0962514 | 0 | 0.00 | 4.0943014 | 4.1015681 | 4.0943014 | 0 |
| 1735343760 | 4.0961012 | 0 | 0.09 | 4.092767 | 4.1084246 | 4.0863978 | 0 |
| 1735257420 | 4.0922349 | -0.01 | -0.19 | 4.10145 | 4.1079297 | 4.08263 | 0 |
| 1735171020 | 4.1001 | 0 | 0.05 | 4.0970052 | 4.1184722 | 4.0869897 | 0 |
| 1735084620 | 4.09815 | -0 | -0.03 | 4.10015 | 4.1144214 | 4.0834171 | 0 |
| 1734998220 | 4.0993609 | 0.01 | 0.36 | 4.08457 | 4.1175394 | 4.0779282 | 0 |
| 1734911820 | 4.08484 | -0 | -0.06 | 4.0873148 | 4.0912476 | 4.0783389 | 0 |
| 1734825420 | 4.0873148 | 0 | 0.01 | 4.08705 | 4.0880326 | 4.0844395 | 0 |
| 1734739020 | 4.08705 | -0.02 | -0.49 | 4.107135 | 4.1185056 | 4.0777256 | 0 |
| 1734652620 | 4.10716 | -0.02 | -0.38 | 4.12225 | 4.1137581 | 4.0819023 | 0 |
| 1734566220 | 4.1229516 | 0.05 | 1.34 | 4.0683089 | 4.1548935 | 4.0527518 | 0 |
| 1734479820 | 4.0682868 | 0.02 | 0.50 | 4.04755 | 4.07565 | 4.0486786 | 0 |
| 1734393420 | 4.0482461 | -0.01 | -0.30 | 4.0569499 | 4.0719716 | 4.0440484 | 0 |
| 1734307020 | 4.0606161 | 0 | 0.00 | 4.0606161 | 4.0606161 | 4.0606161 | 0 |
| 1734220620 | 4.0606161 | 0 | 0.00 | 4.0606161 | 4.0606161 | 4.0606161 | 0 |
| 1734134220 | 4.0606161 | -0.02 | -0.52 | 4.0819528 | 4.0930041 | 4.051553 | 0 |
| 1734047820 | 4.0819053 | 0.02 | 0.40 | 4.0656478 | 4.0940459 | 4.0543843 | 0 |
| 1733961420 | 4.06565 | 0.02 | 0.54 | 4.0432464 | 4.0739186 | 4.0435299 | 0 |
| 1733875020 | 4.0437516 | 0.01 | 0.25 | 4.034 | 4.05975 | 4.0278348 | 0 |
| 1733788620 | 4.0334836 | -0.01 | -0.14 | 4.0396056 | 4.0560628 | 4.018642 | 0 |
| 1733702220 | 4.0391612 | 0 | 0.07 | 4.0363103 | 4.0441828 | 4.03423 | 0 |
| 1733615820 | 4.0363103 | -0 | -0.00 | 4.03635 | 4.03645 | 4.03423 | 0 |
| 1733529420 | 4.03635 | 0.01 | 0.17 | 4.029865 | 4.0484596 | 4.0126255 | 0 |
| 1733443020 | 4.02968 | -0.04 | -1.03 | 4.0718294 | 4.0698835 | 4.0215 | 0 |
| 1733356620 | 4.0717404 | -0.01 | -0.33 | 4.0846044 | 4.0956408 | 4.0578887 | 0 |
| 1733270220 | 4.0851196 | 0 | 0.10 | 4.0811993 | 4.0963625 | 4.0728116 | 0 |
| 1733183820 | 4.0811016 | 0 | 0.06 | 4.0765375 | 4.1003956 | 4.0605 | 0 |
| 1733097420 | 4.0785472 | 0.02 | 0.41 | 4.0616915 | 4.0818709 | 4.0554916 | 0 |
| 1733011020 | 4.0616915 | -0 | -0.11 | 4.0662476 | 4.0668476 | 4.0600047 | 0 |
| 1732924620 | 4.0662476 | -0.01 | -0.28 | 4.0784718 | 4.08065 | 4.0553775 | 0 |
| 1732838220 | 4.07785 | 0 | 0.08 | 4.07575 | 4.0944374 | 4.0711612 | 0 |
| 1732751820 | 4.0746988 | -0.03 | -0.75 | 4.1052929 | 4.112385 | 4.0652145 | 0 |
| 1732665420 | 4.10565 | -0.02 | -0.54 | 4.1285993 | 4.1316575 | 4.082749 | 0 |
| 1732579020 | 4.1280968 | -0.04 | -0.86 | 4.1417003 | 4.1504631 | 4.0797251 | 0 |
| 1732492620 | 4.1639019 | 0 | 0.00 | 4.1639019 | 4.1639019 | 4.1639019 | 0 |
| 1732406220 | 4.1639019 | 0 | 0.00 | 4.1639019 | 4.1639019 | 4.1639019 | 0 |
| 1732319820 | 4.1639019 | 0.01 | 0.34 | 4.1489736 | 4.20556 | 4.1312872 | 0 |
| 1732233420 | 4.149604 | 0.04 | 0.91 | 4.1118499 | 4.1547034 | 4.10615 | 0 |
| 1732147020 | 4.11205 | 0.03 | 0.64 | 4.0851499 | 4.1295819 | 4.084295 | 0 |
| 1732060620 | 4.0859025 | 0.01 | 0.32 | 4.07348 | 4.11979 | 4.0685 | 0 |
| 1731974220 | 4.0728247 | -0.03 | -0.80 | 4.1049961 | 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 | 4.10615 | 4.1086155 | 4.0779135 | 0 |
| 1731628620 | 4.1067299 | -0 | -0.06 | 4.1089331 | 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 | 4.09095 | 4.1111623 | 4.0910326 | 0 |
| 1731369420 | 4.0912232 | 0.05 | 1.30 | 4.039133 | 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 | 3.9951 | 4.0512499 | 3.9988174 | 0 |
| 1731023820 | 3.99525 | -0.06 | -1.48 | 4.0549014 | 4.0542755 | 3.9843439 | 0 |
| 1730937420 | 4.05545 | 0.07 | 1.80 | 3.9837396 | 4.0882527 | 4.0440395 | 0 |
| 1730851020 | 3.9837282 | -0.02 | -0.56 | 4.0064738 | 4.0101715 | 3.9792385 | 0 |
| 1730764620 | 4.006255 | -0 | -0.00 | 4.0067 | 4.013 | 3.9732374 | 0 |
| 1730678220 | 4.00642 | -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 | 3.9997197 | 4.0312403 | 3.9930994 | 0 |
| 1730419020 | 3.9998621 | -0.01 | -0.25 | 4.009942 | 4.015525 | 3.9932402 | 0 |
