Hot Features
프리미엄
Swiss Franc vs Brazilian Real (CHFBRL)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1345022 | 2.10608517286 | 6.3863609 | 6.5513146 | 6.3467721 | 0 | 0 | FX |
| 4 | 0.1108694 | 1.72963352522 | 6.4099937 | 6.5513146 | 6.282334 | 0 | 0 | FX |
| 12 | -0.4115379 | -5.93644106854 | 6.932401 | 7.5013978 | 6.282334 | 0 | 0 | FX |
| 26 | -0.1164303 | -1.75418341458 | 6.6372934 | 7.5013978 | 6.282334 | 0 | 0 | FX |
| 52 | 0.8944098 | 15.8965115733 | 5.6264533 | 7.5013978 | 5.4828796 | 0 | 0 | FX |
| 156 | 0.8970113 | 15.9501233656 | 5.6238518 | 7.5013978 | 4.8355127 | 0 | 0 | FX |
| 260 | 1.8862974 | 40.7006291873 | 4.6345657 | 7.5013978 | 4.6308624 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740787020 | 6.5208631 | 0.03 | 0.48 | 6.4956784 | 6.5513146 | 6.4516494 | 0 |
| 1740700620 | 6.489861 | 0 | 0.03 | 6.4845491 | 6.4994113 | 6.4493894 | 0 |
| 1740614220 | 6.48815 | 0.05 | 0.82 | 6.4362003 | 6.5074183 | 6.4032947 | 0 |
| 1740527820 | 6.4355148 | -0 | -0.07 | 6.443919 | 6.5168007 | 6.423984 | 0 |
| 1740441420 | 6.4398858 | 0.05 | 0.85 | 6.3863609 | 6.4473299 | 6.3467721 | 0 |
| 1740355020 | 6.3857875 | 0 | 0.00 | 6.3857875 | 6.3857875 | 6.3857875 | 0 |
| 1740268620 | 6.3857875 | 0 | 0.00 | 6.3857875 | 6.3857875 | 6.3857875 | 0 |
| 1740182220 | 6.3857875 | 0.04 | 0.57 | 6.3496448 | 6.3924222 | 6.3255997 | 0 |
| 1740095820 | 6.3496448 | 0.02 | 0.37 | 6.3293294 | 6.3648849 | 6.3032397 | 0 |
| 1740009420 | 6.3265283 | 0.03 | 0.47 | 6.293924 | 6.339831 | 6.286732 | 0 |
| 1739923020 | 6.2969656 | -0.05 | -0.75 | 6.340266 | 6.3646822 | 6.2829578 | 0 |
| 1739836620 | 6.3442999 | -0 | -0.03 | 6.335298 | 6.3708859 | 6.3199771 | 0 |
| 1739750220 | 6.346047 | 0 | 0.00 | 6.346047 | 6.346047 | 6.346047 | 0 |
| 1739663820 | 6.346047 | 0 | 0.00 | 6.346047 | 6.346047 | 6.346047 | 0 |
| 1739577420 | 6.346047 | -0.04 | -0.63 | 6.3826067 | 6.4309079 | 6.3308741 | 0 |
| 1739491020 | 6.3865261 | 0.07 | 1.16 | 6.3156029 | 6.3986808 | 6.3227024 | 0 |
| 1739404620 | 6.3131157 | -0 | -0.05 | 6.3131506 | 6.3430795 | 6.282334 | 0 |
| 1739318220 | 6.316457 | -0.04 | -0.56 | 6.3476761 | 6.3774346 | 6.3010918 | 0 |
| 1739231820 | 6.3517319 | -0.03 | -0.49 | 6.3794935 | 6.4441059 | 6.3302793 | 0 |
| 1739145420 | 6.3831654 | 0 | 0.00 | 6.3831654 | 6.3831654 | 6.3831654 | 0 |
| 1739059020 | 6.3831654 | 0 | 0.00 | 6.3831654 | 6.3831654 | 6.3831654 | 0 |
| 1738972620 | 6.3831654 | 0.02 | 0.27 | 6.369773 | 6.393288 | 6.3109021 | 0 |
| 1738886220 | 6.3660287 | -0.08 | -1.17 | 6.4373115 | 6.4374908 | 6.3480467 | 0 |
| 1738799820 | 6.4416454 | 0.08 | 1.27 | 6.3569799 | 6.4545999 | 6.3559385 | 0 |
| 1738713420 | 6.3609806 | -0.01 | -0.17 | 6.3710366 | 6.4653292 | 6.3512757 | 0 |
| 1738627020 | 6.3716795 | -0.04 | -0.60 | 6.3801796 | 6.4571246 | 6.3491281 | 0 |
| 1738540620 | 6.4099937 | 0 | 0.00 | 6.4099937 | 6.4099937 | 6.4099937 | 0 |
| 1738454220 | 6.4099937 | 0 | 0.00 | 6.4099937 | 6.4099937 | 6.4099937 | 0 |
| 1738367820 | 6.4099937 | -0.05 | -0.77 | 6.4627943 | 6.4956824 | 6.3872021 | 0 |
| 1738281420 | 6.459461 | -0.01 | -0.09 | 6.4644852 | 6.5333052 | 6.436449 | 0 |
| 1738195020 | 6.4650667 | -0.01 | -0.19 | 6.4820184 | 6.4867536 | 6.4425505 | 0 |
| 1738108620 | 6.4774748 | -0.04 | -0.67 | 6.5204076 | 6.5323713 | 6.4719847 | 0 |
| 1738022220 | 6.5213053 | -0.01 | -0.14 | 6.5236076 | 6.6867241 | 6.5099013 | 0 |
| 1737935820 | 6.5301894 | 0 | 0.00 | 6.5301894 | 6.5301894 | 6.5301894 | 0 |
| 1737849420 | 6.5301894 | 0 | 0.00 | 6.5301894 | 6.5301894 | 6.5301894 | 0 |
| 1737763020 | 6.5301894 | -0 | -0.01 | 6.530733 | 6.6042043 | 6.4802389 | 0 |
| 1737676620 | 6.5305603 | -0.02 | -0.35 | 6.5590768 | 6.5920729 | 6.4790455 | 0 |
| 1737590220 | 6.553284 | -0.09 | -1.32 | 6.6481946 | 6.698549 | 6.5225422 | 0 |
| 1737503820 | 6.6406376 | -0.02 | -0.24 | 6.6611431 | 6.6697487 | 6.6174602 | 0 |
| 1737417420 | 6.6568858 | -0 | -0.00 | 6.6409079 | 6.6925447 | 6.6287781 | 0 |
| 1737331020 | 6.656914 | 0 | 0.00 | 6.656914 | 6.656914 | 6.656914 | 0 |
| 1737244620 | 6.656914 | -0.2 | -2.90 | 6.656914 | 6.656914 | 6.656914 | 0 |
| 1737158220 | 6.8556787 | 0.21 | 3.21 | 6.642046 | 6.8556787 | 6.5955832 | 0 |
| 1737071820 | 6.6426121 | 0.05 | 0.74 | 6.5903716 | 6.6645905 | 6.5671737 | 0 |
| 1736985420 | 6.5936446 | -0.04 | -0.67 | 6.6343857 | 6.7011154 | 6.5742037 | 0 |
| 1736899020 | 6.6383504 | -0.02 | -0.28 | 6.6537772 | 6.7044818 | 6.598237 | 0 |
| 1736812620 | 6.6571265 | -0.01 | -0.19 | 6.6753288 | 6.7780584 | 6.62197 | 0 |
| 1736726220 | 6.669513 | 0 | 0.00 | 6.669513 | 6.669513 | 6.669513 | 0 |
| 1736639820 | 6.669513 | 0 | 0.00 | 6.669513 | 6.669513 | 6.669513 | 0 |
| 1736553420 | 6.669513 | 0.05 | 0.81 | 6.6219607 | 6.7314015 | 6.5983828 | 0 |
| 1736467020 | 6.6156261 | -0.09 | -1.34 | 6.7019712 | 6.7550606 | 6.6114036 | 0 |
| 1736380620 | 6.7054093 | -0.01 | -0.09 | 6.7112172 | 6.7569554 | 6.6675177 | 0 |
| 1736294220 | 6.7111815 | -0.05 | -0.72 | 6.7591365 | 6.8017502 | 6.6657893 | 0 |
| 1736207820 | 6.7599276 | -0.03 | -0.49 | 6.7947363 | 6.9034138 | 6.7356186 | 0 |
| 1736121420 | 6.7929503 | 0 | 0.00 | 6.7929503 | 6.7929503 | 6.7929503 | 0 |
| 1736035020 | 6.7929503 | 0 | 0.00 | 6.7929503 | 6.7929503 | 6.7929503 | 0 |
| 1735948620 | 6.7929503 | 0.05 | 0.68 | 6.7455026 | 6.8197858 | 6.7460428 | 0 |
| 1735862220 | 6.7469074 | -0.2 | -2.81 | 6.9376 | 7.0260355 | 6.7323477 | 0 |
| 1735775820 | 6.9423102 | 0.1 | 1.47 | 6.8212233 | 6.956747 | 6.8117747 | 0 |
| 1735689420 | 6.8417243 | 0 | 0.00 | 6.8417243 | 6.8417243 | 6.8417243 | 0 |
| 1735603020 | 6.8417243 | -0.02 | -0.34 | 6.874728 | 6.9365443 | 6.8024875 | 0 |
| 1735516620 | 6.8653585 | 0 | 0.00 | 6.8653585 | 6.8653585 | 6.8653585 | 0 |
| 1735430220 | 6.8653585 | 0 | 0.00 | 6.8653585 | 6.8653585 | 6.8653585 | 0 |
| 1735343760 | 6.8653585 | -0.63 | -8.35 | 6.876421 | 6.909835 | 6.8487136 | 0 |
| 1735257420 | 7.4909325 | 0.01 | 0.07 | 7.4820397 | 7.5013978 | 7.4825991 | 0 |
| 1735171020 | 7.4858785 | 0.64 | 9.30 | 6.8482559 | 7.4893325 | 6.8976325 | 0 |
| 1735084620 | 6.8489524 | -0.05 | -0.68 | 6.8922354 | 6.9039522 | 6.8401937 | 0 |
| 1734998220 | 6.8961628 | 0.08 | 1.20 | 6.8087259 | 6.9115763 | 6.7905447 | 0 |
| 1734911820 | 6.814292 | 0 | 0.00 | 6.814292 | 6.814292 | 6.814292 | 0 |
| 1734825420 | 6.814292 | 0 | 0.00 | 6.814292 | 6.814292 | 6.814292 | 0 |
| 1734739020 | 6.814292 | -0.03 | -0.45 | 6.8484931 | 6.9048752 | 6.768128 | 0 |
| 1734652620 | 6.8452273 | -0.13 | -1.86 | 6.9795413 | 7.0523853 | 6.7955709 | 0 |
| 1734566220 | 6.9746237 | 0.13 | 1.97 | 6.8426907 | 7.0433695 | 6.8190387 | 0 |
| 1734479820 | 6.8401691 | -0.04 | -0.56 | 6.8744721 | 6.9359989 | 6.7967013 | 0 |
| 1734393420 | 6.8789187 | 0.11 | 1.60 | 6.7816511 | 6.8799431 | 6.7471553 | 0 |
| 1734307020 | 6.7706921 | 0 | 0.00 | 6.7706921 | 6.7706921 | 6.7706921 | 0 |
| 1734220620 | 6.7706921 | 0 | 0.00 | 6.7706921 | 6.7706921 | 6.7706921 | 0 |
| 1734134220 | 6.7706921 | 0.05 | 0.71 | 6.7196251 | 6.8089055 | 6.692046 | 0 |
| 1734047820 | 6.7231263 | -0.02 | -0.30 | 6.7394994 | 6.8039591 | 6.6124402 | 0 |
| 1733961420 | 6.7432082 | -0.11 | -1.58 | 6.848474 | 6.8753872 | 6.7148728 | 0 |
| 1733875020 | 6.8514355 | -0.07 | -0.95 | 6.9171519 | 6.9447626 | 6.8393969 | 0 |
| 1733788620 | 6.9168162 | -0.02 | -0.22 | 6.932254 | 6.9969961 | 6.8630761 | 0 |
| 1733702220 | 6.932401 | 0 | 0.00 | 6.932401 | 6.932401 | 6.932401 | 0 |
| 1733615820 | 6.932401 | 0 | 0.00 | 6.932401 | 6.932401 | 6.932401 | 0 |
| 1733529420 | 6.932401 | 0.09 | 1.27 | 6.8414308 | 6.9380502 | 6.8313108 | 0 |
| 1733443020 | 6.8454544 | 0.01 | 0.17 | 6.8333601 | 6.8546078 | 6.7692095 | 0 |
| 1733356620 | 6.8337278 | 0.01 | 0.21 | 6.8231758 | 6.8554086 | 6.8027972 | 0 |
| 1733270220 | 6.8194995 | -0.02 | -0.22 | 6.8337139 | 6.8963657 | 6.8150234 | 0 |
| 1733183820 | 6.8345215 | 0.06 | 0.83 | 6.7728698 | 6.871079 | 6.7675597 | 0 |
| 1733097420 | 6.7783203 | 0 | 0.00 | 6.7783203 | 6.7783203 | 6.7783203 | 0 |
| 1733011020 | 6.7783203 | 0 | 0.00 | 6.7783203 | 6.7783203 | 6.7783203 | 0 |
