Hot Features
프리미엄
Special Drawing Rights vs Chinese Yuan Renminbi onshore (XDRCNY)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0132065 | -0.14035405803 | 9.409418 | 9.4927859 | 9.3962115 | 0 | 0 | FX |
| 4 | -0.1225336 | -1.28728733371 | 9.5187451 | 9.5619601 | 9.3962115 | 0 | 0 | FX |
| 12 | -0.2034869 | -2.11972180293 | 9.5996984 | 9.6170319 | 9.3962115 | 0 | 0 | FX |
| 26 | -0.2159215 | -2.2463432414 | 9.612133 | 9.6607918 | 9.388311 | 0 | 0 | FX |
| 52 | -0.0265767 | -0.282047090902 | 9.4227882 | 9.6607918 | 9.2913127 | 0 | 0 | FX |
| 156 | 0.5334787 | 6.01934766667 | 8.8627328 | 9.7857746 | 8.658937 | 0 | 0 | FX |
| 260 | -0.1525385 | -1.59747087315 | 9.54875 | 9.960125 | 8.658937 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738195020 | 9.4814828 | 0 | 0.04 | 9.4899646 | 9.4927859 | 9.4814828 | 0 |
| 1738108620 | 9.4779253 | -0.01 | -0.07 | 9.4178889 | 9.4779253 | 9.4178889 | 0 |
| 1738022220 | 9.4844615 | 0.08 | 0.88 | 9.4064702 | 9.4844615 | 9.4064702 | 0 |
| 1737935820 | 9.4019954 | 0 | 0.00 | 9.4019954 | 9.4019954 | 9.4019954 | 0 |
| 1737849420 | 9.4019954 | 0 | 0.00 | 9.4019954 | 9.4019954 | 9.4019954 | 0 |
| 1737763020 | 9.4019954 | -0.05 | -0.55 | 9.4634232 | 9.4634232 | 9.4019954 | 0 |
| 1737676620 | 9.4540086 | 0.02 | 0.18 | 9.409418 | 9.4540086 | 9.409418 | 0 |
| 1737590220 | 9.4374483 | -0.05 | -0.58 | 9.4889081 | 9.4889081 | 9.4374483 | 0 |
| 1737503820 | 9.4922089 | 0.01 | 0.06 | 9.5342897 | 9.5342897 | 9.4922089 | 0 |
| 1737417420 | 9.4867698 | -0.02 | -0.17 | 9.4872976 | 9.4872976 | 9.4867698 | 0 |
| 1737331020 | 9.502763 | 0 | 0.00 | 9.502763 | 9.502763 | 9.502763 | 0 |
| 1737244620 | 9.502763 | -0 | -0.04 | 9.502763 | 9.506287 | 9.502763 | 0 |
| 1737158220 | 9.506287 | 0 | 0.00 | 9.5194198 | 9.5194198 | 9.506287 | 0 |
| 1737071820 | 9.5059681 | -0.01 | -0.07 | 9.4999289 | 9.5059681 | 9.4999289 | 0 |
| 1736985420 | 9.5130882 | 0.01 | 0.12 | 9.5538606 | 9.5538606 | 9.5130882 | 0 |
| 1736899020 | 9.5017298 | -0.01 | -0.07 | 9.5580997 | 9.5580997 | 9.5017298 | 0 |
| 1736812620 | 9.5086525 | 0.03 | 0.29 | 9.4642963 | 9.5086525 | 9.4642963 | 0 |
| 1736726220 | 9.4807811 | 0 | 0.00 | 9.4807811 | 9.4807811 | 9.4807811 | 0 |
| 1736639820 | 9.4807811 | -0.04 | -0.42 | 9.4807811 | 9.5211219 | 9.4807811 | 0 |
| 1736553420 | 9.5211219 | 0 | 0.00 | 9.5211219 | 9.5211219 | 9.5211219 | 0 |
| 1736467020 | 9.5209879 | 0.01 | 0.09 | 9.5348856 | 9.5348856 | 9.5209879 | 0 |
| 1736380620 | 9.5125892 | 0 | 0.05 | 9.4641363 | 9.5125892 | 9.4641363 | 0 |
| 1736294220 | 9.5077595 | 0.01 | 0.07 | 9.4781937 | 9.5077595 | 9.4781937 | 0 |
| 1736207820 | 9.5008968 | -0.06 | -0.64 | 9.5608755 | 9.5608755 | 9.5008968 | 0 |
| 1736121420 | 9.5619601 | 0 | 0.00 | 9.5619601 | 9.5619601 | 9.5619601 | 0 |
| 1736035020 | 9.5619601 | 0.02 | 0.20 | 9.5619601 | 9.5619601 | 9.5429946 | 0 |
| 1735948620 | 9.5429946 | 0.02 | 0.25 | 9.4593402 | 9.5429946 | 9.4593402 | 0 |
| 1735862220 | 9.5187451 | 0 | 0.00 | 9.5187451 | 9.5187451 | 9.5186238 | 0 |
| 1735775820 | 9.5186238 | -0.01 | -0.09 | 9.5186238 | 9.5186238 | 9.5186238 | 0 |
| 1735689420 | 9.5269914 | 0 | 0.00 | 9.5269914 | 9.5269914 | 9.5269914 | 0 |
| 1735603020 | 9.5269914 | 0.02 | 0.21 | 9.504248 | 9.5269914 | 9.504248 | 0 |
| 1735516620 | 9.5066222 | 0 | 0.00 | 9.5066222 | 9.5066222 | 9.5066222 | 0 |
| 1735430220 | 9.5066222 | -0.01 | -0.11 | 9.5066222 | 9.5172648 | 9.5066222 | 0 |
| 1735343760 | 9.5172648 | -0.02 | -0.19 | 9.5172648 | 9.5352104 | 9.5172648 | 0 |
| 1735257420 | 9.5352104 | 0 | 0.00 | 9.5352104 | 9.5352104 | 9.5352104 | 0 |
| 1735171020 | 9.5352104 | 0.01 | 0.12 | 9.5284739 | 9.5352104 | 9.5284739 | 0 |
| 1735084620 | 9.5235429 | 0.01 | 0.14 | 9.5229202 | 9.5235429 | 9.5229202 | 0 |
| 1734998220 | 9.5105939 | -0.09 | -0.96 | 9.603139 | 9.603139 | 9.5105939 | 0 |
| 1734911820 | 9.6025151 | 0 | 0.00 | 9.6025151 | 9.6025151 | 9.6025151 | 0 |
| 1734825420 | 9.6025151 | 0.03 | 0.33 | 9.6025151 | 9.6025151 | 9.5712385 | 0 |
| 1734739020 | 9.5712385 | 0.01 | 0.07 | 9.52935 | 9.5712385 | 9.52935 | 0 |
| 1734652620 | 9.5649184 | 0.02 | 0.16 | 9.4587807 | 9.5649184 | 9.4587807 | 0 |
| 1734566220 | 9.5492062 | -0 | -0.03 | 9.5573206 | 9.5573206 | 9.5492062 | 0 |
| 1734479820 | 9.5520085 | -0.01 | -0.06 | 9.5808263 | 9.5808263 | 9.5493796 | 0 |
| 1734393420 | 9.5572988 | -0.03 | -0.36 | 9.6123726 | 9.6123726 | 9.5572988 | 0 |
| 1734307020 | 9.5918154 | 0 | 0.00 | 9.5918154 | 9.5918154 | 9.5918154 | 0 |
| 1734220620 | 9.5918154 | 0 | 0.00 | 9.5918154 | 9.5918154 | 9.5918154 | 0 |
| 1734134220 | 9.5918154 | 0.02 | 0.21 | 9.5539677 | 9.5918154 | 9.5539677 | 0 |
| 1734047820 | 9.5712537 | -0.01 | -0.14 | 9.5730283 | 9.5730283 | 9.5712537 | 0 |
| 1733961420 | 9.5844457 | 0.03 | 0.29 | 9.5486775 | 9.5844457 | 9.5486775 | 0 |
| 1733875020 | 9.5563149 | 0 | 0.03 | 9.5498906 | 9.5563149 | 9.5503246 | 0 |
| 1733788620 | 9.5537908 | 0.01 | 0.07 | 9.536721 | 9.5681371 | 9.536721 | 0 |
| 1733702220 | 9.5469402 | 0 | 0.00 | 9.5469402 | 9.5469402 | 9.5469402 | 0 |
| 1733615820 | 9.5469402 | 0 | 0.00 | 9.5469402 | 9.5469402 | 9.5467742 | 0 |
| 1733529420 | 9.5467742 | 0 | 0.00 | 9.5832989 | 9.5832989 | 9.5467742 | 0 |
| 1733443020 | 9.5465722 | -0.01 | -0.06 | 9.570845 | 9.570845 | 9.5465722 | 0 |
| 1733356620 | 9.5520232 | -0.02 | -0.24 | 9.5568913 | 9.5568913 | 9.5520232 | 0 |
| 1733270220 | 9.5751272 | 0.02 | 0.16 | 9.5487173 | 9.5751272 | 9.5487173 | 0 |
| 1733183820 | 9.5595559 | 0.07 | 0.79 | 9.458658 | 9.5595559 | 9.458658 | 0 |
| 1733097420 | 9.4846288 | 0 | 0.00 | 9.4846288 | 9.4846288 | 9.4846288 | 0 |
| 1733011020 | 9.4846288 | 0.02 | 0.26 | 9.4846288 | 9.4846288 | 9.4604966 | 0 |
| 1732924620 | 9.4604966 | -0.02 | -0.18 | 9.4630512 | 9.4630512 | 9.4604966 | 0 |
| 1732838220 | 9.4780012 | 0.03 | 0.32 | 9.4932643 | 9.4932643 | 9.4780012 | 0 |
| 1732751820 | 9.4479437 | -0.04 | -0.45 | 9.4579888 | 9.4579888 | 9.4479437 | 0 |
| 1732665420 | 9.4908725 | 0.02 | 0.19 | 9.4411334 | 9.4908725 | 9.4411334 | 0 |
| 1732579020 | 9.4731164 | -0.05 | -0.50 | 9.5741054 | 9.5741054 | 9.4731164 | 0 |
| 1732492620 | 9.5203996 | 0 | 0.00 | 9.5203996 | 9.5203996 | 9.5203996 | 0 |
| 1732406220 | 9.5203996 | 0 | 0.00 | 9.5203996 | 9.5203996 | 9.5203996 | 0 |
| 1732319820 | 9.5203996 | 0.03 | 0.29 | 9.4374941 | 9.5203996 | 9.4374941 | 0 |
| 1732233420 | 9.4929292 | -0.03 | -0.34 | 9.5135722 | 9.5097761 | 9.4929292 | 0 |
| 1732147020 | 9.524895 | 0.01 | 0.08 | 9.5532769 | 9.5532769 | 9.524895 | 0 |
| 1732060620 | 9.5175622 | -0.04 | -0.41 | 9.5560293 | 9.5560293 | 9.5175622 | 0 |
| 1731974220 | 9.5566771 | -0.02 | -0.16 | 9.5695926 | 9.5695926 | 9.5197701 | 0 |
| 1731887820 | 9.5722992 | 0 | 0.00 | 9.5722992 | 9.5722992 | 9.5722992 | 0 |
| 1731801420 | 9.5722992 | -0.02 | -0.17 | 9.5722992 | 9.5722992 | 9.5722992 | 0 |
| 1731715020 | 9.5885895 | -0.03 | -0.30 | 9.6126074 | 9.6126074 | 9.5885895 | 0 |
| 1731628620 | 9.6170319 | 0.05 | 0.57 | 9.5387852 | 9.6170319 | 9.5308019 | 0 |
| 1731542220 | 9.5621727 | -0.03 | -0.35 | 9.5875179 | 9.5875179 | 9.5621727 | 0 |
| 1731455820 | 9.5959823 | 0.04 | 0.42 | 9.5753232 | 9.5959823 | 9.5753232 | 0 |
| 1731369420 | 9.5557519 | 0.03 | 0.36 | 9.5175181 | 9.5557519 | 9.5175181 | 0 |
| 1731283020 | 9.5213957 | -0.03 | -0.29 | 9.5213957 | 9.5213957 | 9.5213957 | 0 |
| 1731196620 | 9.5493438 | 0 | 0.00 | 9.5493438 | 9.5493438 | 9.5493438 | 0 |
| 1731110220 | 9.5493438 | -0 | -0.05 | 9.5546464 | 9.5546464 | 9.5493438 | 0 |
| 1731023820 | 9.5537823 | -0.03 | -0.32 | 9.5996984 | 9.5996984 | 9.5537823 | 0 |
| 1730937420 | 9.5845224 | 0.11 | 1.13 | 9.5845224 | 9.5845224 | 9.4777721 | 0 |
| 1730851020 | 9.4777721 | 0.04 | 0.45 | 9.4777721 | 9.4777721 | 9.4356074 | 0 |
| 1730764620 | 9.4356074 | -0.05 | -0.54 | 9.4632973 | 9.4632973 | 9.4356074 | 0 |
| 1730678220 | 9.4871684 | 0 | 0.00 | 9.4871684 | 9.4871684 | 9.4871684 | 0 |
| 1730591820 | 9.4871684 | 0.02 | 0.18 | 9.4871684 | 9.4871684 | 9.4702494 | 0 |
| 1730505420 | 9.4702494 | -0.01 | -0.07 | 9.4829531 | 9.4829531 | 9.4702494 | 0 |
| 1730419020 | 9.4770801 | 0.01 | 0.12 | 9.4972979 | 9.4972979 | 9.4770801 | 0 |
| 1730332620 | 9.4661155 | -0.03 | -0.28 | 9.5074296 | 9.505143 | 9.4661155 | 0 |
