Hot Features
프리미엄
Swiss Franc vs Australian Dollar (CHFAUD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0039964 | -0.225956284323 | 1.7686607 | 1.7850781 | 1.7590163 | 0 | 0 | FX |
| 4 | 0.0012758 | 0.0723493433239 | 1.7633885 | 1.7850781 | 1.745202 | 0 | 0 | FX |
| 12 | 0.0286286 | 1.64907899071 | 1.7360357 | 1.8135669 | 1.7179191 | 0 | 0 | FX |
| 26 | -0.0325877 | -1.81319592355 | 1.797252 | 1.8634813 | 1.7032885 | 0 | 0 | FX |
| 52 | -0.0087784 | -0.494992028781 | 1.7734427 | 1.8634813 | 1.6390766 | 0 | 0 | FX |
| 156 | 0.2379929 | 15.5890062524 | 1.5266714 | 1.8634813 | 1.36895 | 0 | 0 | FX |
| 260 | 0.2321293 | 15.1467535815 | 1.532535 | 1.8634813 | 0.050813 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738713420 | 1.767 | 0 | 0.17 | 1.7639484 | 1.7759515 | 1.763823 | 0 |
| 1738627020 | 1.7639809 | -0.01 | -0.80 | 1.779027 | 1.7850781 | 1.7611848 | 0 |
| 1738540620 | 1.778285 | 0.02 | 0.89 | 1.7626371 | 1.7795177 | 1.7613661 | 0 |
| 1738454220 | 1.7626371 | 0 | 0.00 | 1.7626371 | 1.7626371 | 1.7626371 | 0 |
| 1738367820 | 1.7626371 | -0.01 | -0.36 | 1.7693478 | 1.7695996 | 1.7590163 | 0 |
| 1738281420 | 1.76906 | 0 | 0.05 | 1.7683622 | 1.7749444 | 1.7636697 | 0 |
| 1738195020 | 1.768255 | -0 | -0.01 | 1.7686607 | 1.7752543 | 1.7663831 | 0 |
| 1738108620 | 1.7685186 | 0 | 0.15 | 1.7664255 | 1.7749392 | 1.7633587 | 0 |
| 1738022220 | 1.765785 | 0.02 | 1.00 | 1.7521113 | 1.7708531 | 1.7521958 | 0 |
| 1737935820 | 1.7482587 | 0 | 0.00 | 1.7482587 | 1.7482587 | 1.7482587 | 0 |
| 1737849420 | 1.7482587 | 0 | 0.00 | 1.7482587 | 1.7482587 | 1.7482587 | 0 |
| 1737763020 | 1.7482587 | -0.01 | -0.32 | 1.7540321 | 1.7519284 | 1.745202 | 0 |
| 1737676620 | 1.753825 | -0.01 | -0.30 | 1.7586437 | 1.7618054 | 1.7507016 | 0 |
| 1737590220 | 1.75911 | -0 | -0.12 | 1.7605943 | 1.7631709 | 1.7556193 | 0 |
| 1737503820 | 1.761285 | 0 | 0.24 | 1.7570678 | 1.7679815 | 1.7571617 | 0 |
| 1737417420 | 1.75712 | -0.01 | -0.43 | 1.7642129 | 1.771427 | 1.752309 | 0 |
| 1737331020 | 1.76478 | 0 | 0.15 | 1.7641414 | 1.7667125 | 1.7621567 | 0 |
| 1737244620 | 1.7621567 | 0 | 0.00 | 1.7621567 | 1.7621567 | 1.7621567 | 0 |
| 1737158220 | 1.7621567 | -0.01 | -0.28 | 1.7674558 | 1.7746242 | 1.7590163 | 0 |
| 1737071820 | 1.7671591 | 0.01 | 0.51 | 1.75822 | 1.7714805 | 1.7621159 | 0 |
| 1736985420 | 1.758149 | -0.01 | -0.68 | 1.770035 | 1.775149 | 1.7577795 | 0 |
| 1736899020 | 1.770215 | 0.01 | 0.37 | 1.7636373 | 1.7721698 | 1.7616815 | 0 |
| 1736812620 | 1.76367 | -0.01 | -0.49 | 1.7720285 | 1.7775175 | 1.7611848 | 0 |
| 1736726220 | 1.77232 | -0 | -0.22 | 1.7762003 | 1.7766 | 1.7713379 | 0 |
| 1736639820 | 1.7762003 | 0 | 0.00 | 1.7762003 | 1.7762003 | 1.7762003 | 0 |
| 1736553420 | 1.7762003 | 0.01 | 0.29 | 1.771235 | 1.7771473 | 1.7664737 | 0 |
| 1736467020 | 1.7711497 | 0 | 0.23 | 1.7670498 | 1.7751125 | 1.7664737 | 0 |
| 1736380620 | 1.767098 | 0 | 0.20 | 1.763404 | 1.7721084 | 1.7602548 | 0 |
| 1736294220 | 1.763544 | -0.01 | -0.41 | 1.7712752 | 1.7674103 | 1.7543873 | 0 |
| 1736207820 | 1.7708361 | 0 | 0.16 | 1.767487 | 1.773051 | 1.7602285 | 0 |
| 1736121420 | 1.76799 | -0.01 | -0.37 | 1.7746242 | 1.7746242 | 1.7664445 | 0 |
| 1736035020 | 1.7746242 | 0 | 0.00 | 1.7746242 | 1.7746242 | 1.7746242 | 0 |
| 1735948620 | 1.7746242 | 0.01 | 0.36 | 1.7680183 | 1.7771473 | 1.762861 | 0 |
| 1735862220 | 1.768215 | -0.01 | -0.58 | 1.7786948 | 1.7818973 | 1.7636165 | 0 |
| 1735775820 | 1.77848 | -0 | -0.09 | 1.7790442 | 1.7867905 | 1.7780952 | 0 |
| 1735689420 | 1.78009 | 0 | 0.00 | 1.78009 | 1.78009 | 1.78009 | 0 |
| 1735603020 | 1.78009 | -0 | -0.07 | 1.781155 | 1.7825326 | 1.7727367 | 0 |
| 1735516620 | 1.781345 | -0 | -0.21 | 1.7850781 | 1.79016 | 1.7793131 | 0 |
| 1735430220 | 1.7850781 | 0 | 0.00 | 1.7850781 | 1.7850781 | 1.7850781 | 0 |
| 1735343760 | 1.7850781 | -0 | -0.15 | 1.7875177 | 1.791795 | 1.7815798 | 0 |
| 1735257420 | 1.78772 | 0.01 | 0.39 | 1.7806902 | 1.7901911 | 1.7793608 | 0 |
| 1735171020 | 1.7808 | 0 | 0.01 | 1.7803111 | 1.8135669 | 1.7522031 | 0 |
| 1735084620 | 1.7806281 | -0 | -0.10 | 1.7818973 | 1.7855065 | 1.7715116 | 0 |
| 1734998220 | 1.782405 | -0.01 | -0.47 | 1.7904782 | 1.7908323 | 1.779242 | 0 |
| 1734911820 | 1.7908469 | 0 | 0.02 | 1.7905117 | 1.7943701 | 1.7783049 | 0 |
| 1734825420 | 1.7905117 | 0 | 0.00 | 1.7905117 | 1.7905117 | 1.7905117 | 0 |
| 1734739020 | 1.7905117 | 0.01 | 0.30 | 1.7852201 | 1.7972696 | 1.7834855 | 0 |
| 1734652620 | 1.7850781 | -0 | -0.12 | 1.786464 | 1.789133 | 1.7768315 | 0 |
| 1734566220 | 1.7872302 | 0.02 | 1.10 | 1.7675808 | 1.7882703 | 1.7686607 | 0 |
| 1734479820 | 1.767765 | 0.01 | 0.78 | 1.7541551 | 1.7796775 | 1.7550031 | 0 |
| 1734393420 | 1.75408 | -0.01 | -0.40 | 1.7610594 | 1.765538 | 1.753157 | 0 |
| 1734307020 | 1.761199 | -0 | -0.09 | 1.7627371 | 1.763825 | 1.7579813 | 0 |
| 1734220620 | 1.7627371 | 0 | 0.00 | 1.7627371 | 1.7627371 | 1.7627371 | 0 |
| 1734134220 | 1.7627371 | 0 | 0.17 | 1.759705 | 1.763928 | 1.7546951 | 0 |
| 1734047820 | 1.75971 | -0.01 | -0.78 | 1.773945 | 1.7677227 | 1.7540629 | 0 |
| 1733961420 | 1.7736314 | -0 | -0.17 | 1.7768775 | 1.7841227 | 1.7724225 | 0 |
| 1733875020 | 1.7766249 | 0.01 | 0.49 | 1.7679714 | 1.7850781 | 1.7742925 | 0 |
| 1733788620 | 1.767895 | -0.01 | -0.72 | 1.7787897 | 1.7812625 | 1.7596353 | 0 |
| 1733702220 | 1.7806281 | 0 | 0.00 | 1.7806281 | 1.7806281 | 1.7806281 | 0 |
| 1733615820 | 1.7806281 | 0 | 0.00 | 1.7806281 | 1.7806281 | 1.7806281 | 0 |
| 1733529420 | 1.7806281 | 0.02 | 0.89 | 1.76474 | 1.7873115 | 1.7677227 | 0 |
| 1733443020 | 1.76498 | 0.01 | 0.31 | 1.7590163 | 1.7677227 | 1.7528497 | 0 |
| 1733356620 | 1.7595101 | 0.02 | 1.14 | 1.7395691 | 1.7633587 | 1.7504515 | 0 |
| 1733270220 | 1.7396 | -0 | -0.16 | 1.7425701 | 1.74808 | 1.7349076 | 0 |
| 1733183820 | 1.7424183 | -0 | -0.07 | 1.7435271 | 1.748085 | 1.7364138 | 0 |
| 1733097420 | 1.7436 | 0 | 0.01 | 1.7433764 | 1.74679 | 1.7404025 | 0 |
| 1733011020 | 1.7433764 | 0 | 0.00 | 1.7433764 | 1.7433764 | 1.7433764 | 0 |
| 1732924620 | 1.7433764 | 0 | 0.11 | 1.7415989 | 1.7473366 | 1.739259 | 0 |
| 1732838220 | 1.7415383 | -0 | -0.16 | 1.7443635 | 1.7473366 | 1.7388293 | 0 |
| 1732751820 | 1.7443178 | 0 | 0.10 | 1.7428282 | 1.7507016 | 1.7415547 | 0 |
| 1732665420 | 1.7426308 | 0 | 0.11 | 1.740538 | 15.122231 | 1.735427 | 0 |
| 1732579020 | 1.7407 | 0.02 | 1.20 | 1.7171066 | 1.7437856 | 1.719928 | 0 |
| 1732492620 | 1.7199875 | 0 | 0.00 | 1.7199875 | 1.7199875 | 1.7199875 | 0 |
| 1732406220 | 1.7199875 | 0 | 0.00 | 1.7199875 | 1.7199875 | 1.7199875 | 0 |
| 1732319820 | 1.7199875 | -0.01 | -0.69 | 1.7322766 | 1.7391317 | 1.7165982 | 0 |
| 1732233420 | 1.73194 | -0.01 | -0.36 | 1.7379227 | 1.740714 | 1.7298058 | 0 |
| 1732147020 | 1.7382248 | 0 | 0.27 | 1.7331035 | 1.7458113 | 1.7313032 | 0 |
| 1732060620 | 1.73352 | -0.01 | -0.39 | 1.7402805 | 1.7467554 | 1.7325847 | 0 |
| 1731974220 | 1.7402351 | -0 | -0.04 | 1.7409167 | 1.7483365 | 1.7340051 | 0 |
| 1731887820 | 1.74096 | -0 | -0.10 | 1.7427688 | 1.748822 | 1.7404373 | 0 |
| 1731801420 | 1.7427688 | 0 | 0.00 | 1.7427688 | 1.7427688 | 1.7427688 | 0 |
| 1731715020 | 1.7427688 | 0 | 0.18 | 1.7395237 | 1.7470313 | 1.7379227 | 0 |
| 1731628620 | 1.7395842 | 0 | 0.04 | 1.7385257 | 1.744593 | 1.7361124 | 0 |
| 1731542220 | 1.738828 | 0 | 0.16 | 1.7361 | 1.7446005 | 1.7328032 | 0 |
| 1731455820 | 1.7361261 | 0.01 | 0.52 | 1.7266534 | 1.739234 | 1.7292075 | 0 |
| 1731369420 | 1.7270709 | -0.01 | -0.38 | 1.7336581 | 1.7328032 | 0.0004315 | 0 |
| 1731283020 | 1.733628 | -0 | -0.08 | 1.7350076 | 1.7359645 | 1.7295983 | 0 |
| 1731196620 | 1.7350076 | 0 | 0.00 | 1.7350076 | 1.7350076 | 1.7350076 | 0 |
| 1731110220 | 1.7350076 | 0.02 | 1.11 | 1.716635 | 1.7400395 | 1.7202833 | 0 |
| 1731023820 | 1.716035 | -0.02 | -1.29 | 1.7390548 | 1.727117 | 1.714196 | 0 |
| 1730937420 | 1.73853 | -0.01 | -0.41 | 1.7463893 | 1.756682 | 1.732503 | 0 |
| 1730851020 | 1.74574 | -0.01 | -0.67 | 1.7574706 | 1.7550031 | 1.7373188 | 0 |
