Hot Features
프리미엄
PHLX Yen (XDN)
NASDAQI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 66.9658 | 0.13 | 0.19 | 66.4571 | 67.1468 | 66.439899 | 0 |
| 1740088800 | 66.8382 | 0.81 | 1.22 | 66.6262 | 66.9366 | 66.5701 | 0 |
| 1740002400 | 66.0325 | 0.26 | 0.39 | 65.8267 | 66.117 | 65.8259 | 0 |
| 1739916000 | 65.7752 | 0.13 | 0.21 | 65.9105 | 65.9948 | 65.7337 | 0 |
| 1739570400 | 65.6405 | 0.22 | 0.34 | 65.474599 | 65.7787 | 65.434299 | 0 |
| 1739484000 | 65.418099 | 0.66 | 1.02 | 64.9942 | 65.5008 | 64.929 | 0 |
| 1739397600 | 64.7564 | -0.83 | -1.26 | 65.1232 | 65.2292 | 64.6003 | 0 |
| 1739311200 | 65.5824 | -0.21 | -0.32 | 65.622 | 65.6901 | 65.5201 | 0 |
| 1739224800 | 65.7916 | -0.25 | -0.37 | 65.758799 | 65.9752 | 65.7525 | 0 |
| 1738965600 | 66.037099 | -0 | -0.00 | 65.7851 | 66.2561 | 65.609899 | 0 |
| 1738879200 | 66.0393 | 0.52 | 0.79 | 65.6254 | 66.120099 | 65.5613 | 0 |
| 1738792800 | 65.5235 | 0.73 | 1.13 | 65.419799 | 65.739999 | 65.2707 | 0 |
| 1738706400 | 64.792 | 0.17 | 0.27 | 64.4006 | 64.8719 | 64.355 | 0 |
| 1738620000 | 64.6183 | 0.12 | 0.18 | 64.6952 | 64.9281 | 64.5113 | 0 |
| 1738360800 | 64.5005 | -0.33 | -0.51 | 64.587 | 64.710499 | 64.4239 | 0 |
| 1738274400 | 64.828999 | 0.4 | 0.61 | 64.8681 | 65.022 | 64.7264 | 0 |
| 1738188000 | 64.433 | 0.15 | 0.24 | 64.363299 | 64.5399 | 64.2634 | 0 |
| 1738101600 | 64.2793 | -0.43 | -0.66 | 64.399 | 64.495099 | 64.2017 | 0 |
| 1738015200 | 64.7077 | 0.58 | 0.90 | 64.9161 | 64.9751 | 64.6335 | 0 |
| 1737756000 | 64.1324 | 0.06 | 0.09 | 63.9157 | 64.3019 | 63.8659 | 0 |
| 1737669600 | 64.0771 | 0.18 | 0.28 | 63.9411 | 64.207499 | 63.9072 | 0 |
| 1737583200 | 63.8953 | -0.41 | -0.64 | 64.178299 | 64.205699 | 63.8121 | 0 |
| 1737496800 | 64.307 | 0.32 | 0.51 | 64.175399 | 64.4089 | 64.168 | 0 |
| 1737151200 | 63.9826 | -0.46 | -0.72 | 64.216399 | 64.2859 | 63.9448 | 0 |
| 1737064800 | 64.4444 | 0.51 | 0.80 | 64.0545 | 64.473699 | 63.956 | 0 |
| 1736978400 | 63.9358 | 0.62 | 0.99 | 63.702 | 64.1264 | 63.6586 | 0 |
| 1736892000 | 63.3112 | -0.19 | -0.29 | 63.3421 | 63.5175 | 63.2011 | 0 |
| 1736805600 | 63.4981 | 0.07 | 0.12 | 63.6817 | 63.7288 | 63.3641 | 0 |
| 1736546400 | 63.4246 | 0.27 | 0.43 | 63.2947 | 63.6005 | 62.9406 | 0 |
| 1736373600 | 63.1536 | -0.12 | -0.19 | 63.0883 | 63.2331 | 63.0823 | 0 |
| 1736287200 | 63.2739 | -0.18 | -0.29 | 63.3935 | 63.4769 | 63.121 | 0 |
| 1736200800 | 63.4566 | -0.15 | -0.24 | 63.7812 | 64.004099 | 63.4232 | 0 |
| 1735941600 | 63.6072 | 0.1 | 0.16 | 63.6266 | 63.7454 | 63.4957 | 0 |
| 1735855200 | 63.5078 | -0.07 | -0.10 | 63.657 | 63.8409 | 63.3513 | 0 |
| 1735682400 | 63.574 | -0.18 | -0.28 | 63.7418 | 63.8223 | 63.4498 | 0 |
| 1735596000 | 63.7552 | 0.42 | 0.67 | 63.4687 | 63.8284 | 63.4333 | 0 |
| 1735336800 | 63.3312 | 0 | 0.00 | 63.3746 | 63.5508 | 63.2891 | 0 |
| 1735250400 | 63.3292 | -0.24 | -0.38 | 63.43 | 63.4522 | 63.2491 | 0 |
| 1735077600 | 63.5681 | -0.07 | -0.11 | 63.6395 | 63.6529 | 63.5183 | 0 |
| 1734991200 | 63.6355 | -0.36 | -0.56 | 63.6367 | 63.7014 | 63.5797 | 0 |
| 1734732000 | 63.9939 | 0.49 | 0.77 | 63.8081 | 64.1211 | 63.7792 | 0 |
| 1734645600 | 63.5078 | -1.12 | -1.73 | 63.7188 | 63.9063 | 63.3653 | 0 |
| 1734559200 | 64.6254 | -0.55 | -0.85 | 65.0081 | 65.0694 | 64.5703 | 0 |
| 1734472800 | 65.1767 | 0.31 | 0.47 | 65.0102 | 65.2908 | 64.9363 | 0 |
| 1734386400 | 64.870999 | -0.16 | -0.25 | 64.899 | 64.9448 | 64.7312 | 0 |
| 1734127200 | 65.0343 | -0.48 | -0.74 | 65.163799 | 65.2452 | 65.019099 | 0 |
| 1734040800 | 65.5175 | -0.08 | -0.12 | 65.673199 | 65.8749 | 65.4909 | 0 |
| 1733954400 | 65.595699 | -0.21 | -0.32 | 65.5119 | 65.822 | 65.438599 | 0 |
| 1733868000 | 65.804599 | -0.33 | -0.50 | 65.8822 | 65.9929 | 65.7095 | 0 |
| 1733781600 | 66.1356 | -0.58 | -0.87 | 66.3288 | 66.3559 | 66.0698 | 0 |
| 1733522400 | 66.7167 | 0.1 | 0.15 | 66.4867 | 66.9501 | 66.395799 | 0 |
| 1733436000 | 66.6178 | 0.22 | 0.33 | 66.4885 | 66.7016 | 66.3588 | 0 |
| 1733349600 | 66.3989 | -0.44 | -0.66 | 66.1494 | 66.668 | 66.1262 | 0 |
| 1733263200 | 66.842699 | 0 | 0.01 | 66.8047 | 67.2744 | 66.803799 | 0 |
| 1733176800 | 66.8391 | 0 | 0.00 | 66.6072 | 67.0781 | 66.5124 | 0 |
| 1732917600 | 66.8387 | 0.63 | 0.96 | 66.598299 | 66.9033 | 66.4297 | 0 |
| 1732744800 | 66.2059 | 0.88 | 1.35 | 66.0136 | 66.4651 | 65.8738 | 0 |
| 1732658400 | 65.3219 | 0.49 | 0.76 | 65.2469 | 65.3623 | 65.0527 | 0 |
| 1732572000 | 64.827299 | 0.21 | 0.32 | 64.851699 | 65.0912 | 64.7157 | 0 |
