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 | -0.0245426 | -0.257698575093 | 9.5237624 | 9.5796836 | 9.4914789 | 0 | 0 | FX |
| 4 | -0.0350699 | -0.367829183961 | 9.5342897 | 9.5796836 | 9.260826 | 0 | 0 | FX |
| 12 | 0.0580864 | 0.615248165014 | 9.4411334 | 9.6123726 | 9.260826 | 0 | 0 | FX |
| 26 | -0.0971744 | -1.01261367525 | 9.5963942 | 9.6607918 | 9.260826 | 0 | 0 | FX |
| 52 | 0.0845407 | 0.897966878128 | 9.4146791 | 9.6607918 | 9.260826 | 0 | 0 | FX |
| 156 | 0.6161046 | 6.93568175273 | 8.8831152 | 9.7857746 | 8.658937 | 0 | 0 | FX |
| 260 | -0.0413382 | -0.433289122083 | 9.540558 | 9.960125 | 8.658937 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739836620 | 9.5050583 | -0.04 | -0.44 | 9.5079081 | 9.5079081 | 9.5050583 | 0 |
| 1739750220 | 9.5468081 | 0 | 0.00 | 9.5468081 | 9.5468081 | 9.5468081 | 0 |
| 1739663820 | 9.5468081 | 0 | 0.00 | 9.5468081 | 9.5468081 | 9.5468081 | 0 |
| 1739577420 | 9.5468081 | 0.02 | 0.17 | 9.570973 | 9.570973 | 9.5158444 | 0 |
| 1739491020 | 9.5309551 | -0.01 | -0.15 | 9.568681 | 9.568681 | 9.5309551 | 0 |
| 1739404620 | 9.5453552 | 0 | 0.01 | 9.5796835 | 9.5796835 | 9.5453552 | 0 |
| 1739318220 | 9.5440895 | 0.01 | 0.10 | 9.5237624 | 9.5440895 | 9.5237624 | 0 |
| 1739231820 | 9.5343675 | 0.04 | 0.39 | 9.4302213 | 9.5343675 | 9.4629837 | 0 |
| 1739145420 | 9.4969999 | 0 | 0.00 | 9.4969999 | 9.4969999 | 9.4969999 | 0 |
| 1739059020 | 9.4969999 | 0 | 0.00 | 9.4969999 | 9.4969999 | 9.4969999 | 0 |
| 1738972620 | 9.4969999 | -0 | -0.05 | 9.5200213 | 9.5200213 | 9.4969999 | 0 |
| 1738886220 | 9.501727 | 0.02 | 0.24 | 9.476493 | 9.5029614 | 9.476493 | 0 |
| 1738799820 | 9.4787175 | 0.11 | 1.14 | 9.4759714 | 9.4787175 | 9.4759714 | 0 |
| 1738713420 | 9.3718888 | -0.1 | -1.03 | 9.4399903 | 9.4399903 | 9.3718888 | 0 |
| 1738627020 | 9.4698718 | 0.21 | 2.26 | 9.2891405 | 9.4698718 | 9.2891405 | 0 |
| 1738540620 | 9.260826 | -0.14 | -1.51 | 9.3886476 | 9.3886476 | 9.260826 | 0 |
| 1738454220 | 9.402578 | 0 | 0.00 | 9.402578 | 9.402578 | 9.402578 | 0 |
| 1738367820 | 9.402578 | 0.02 | 0.20 | 9.3968553 | 9.402578 | 9.3968553 | 0 |
| 1738281420 | 9.3838902 | -0.1 | -1.03 | 9.3962115 | 9.3962115 | 9.3838902 | 0 |
| 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 | -0.05 | -0.49 | 9.6123726 | 9.6123726 | 9.5572988 | 0 |
| 1734307020 | 9.6047379 | 0.01 | 0.13 | 9.6047379 | 9.6047379 | 9.6047379 | 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 | 9.5467742 | 0 | 0.00 | 9.5467742 | 9.5467742 | 9.5467742 | 0 |
| 1733615820 | 9.5467742 | 0 | 0.00 | 9.5467742 | 9.5467742 | 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 | -0.52 | 9.5741054 | 9.5741054 | 9.4731164 | 0 |
| 1732492620 | 9.5229312 | 0 | 0.00 | 9.5229312 | 9.5229312 | 9.5229312 | 0 |
| 1732406220 | 9.5229312 | 0 | 0.03 | 9.5229312 | 9.5229312 | 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
