Swiss Franc vs Canadian Dollar (CHFCAD)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0079969 | -0.500811974347 | 1.5967869 | 1.6128755 | 1.582963 | 0 | 0 | FX |
4 | -0.015602 | -0.972455609352 | 1.604392 | 1.6142135 | 1.582963 | 0 | 0 | FX |
12 | 0.0093963 | 0.594930826937 | 1.5793937 | 1.614775 | 1.5764281 | 0 | 0 | FX |
26 | 0.076745 | 5.0755764544 | 1.512045 | 1.650083 | 1.490695 | 0 | 0 | FX |
52 | 0.055025 | 3.58757697561 | 1.533765 | 1.650083 | 1.4876199 | 0 | 0 | FX |
156 | 0.2265 | 16.6264158145 | 1.36229 | 1.658855 | 1.277415 | 0 | 0 | FX |
260 | 0.262457 | 19.7881678281 | 1.326333 | 1.658855 | 1.277415 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1731110220 | 1.5886207 | -0 | -0.01 | 1.5891599 | 1.5967705 | 1.5876015 | 0 |
1731023820 | 1.58881 | -0 | -0.22 | 1.59285 | 1.591337 | 1.5829629 | 0 |
1730937420 | 1.592355 | -0.01 | -0.69 | 1.60422 | 1.60037 | 1.585462 | 0 |
1730851020 | 1.60345 | -0.01 | -0.33 | 1.608775 | 1.6114335 | 1.59863 | 0 |
1730764620 | 1.608725 | 0 | 0.28 | 1.60451 | 1.6128754 | 1.6057405 | 0 |
1730678220 | 1.60425 | 0.01 | 0.47 | 1.5967868 | 1.6069725 | 1.5967868 | 0 |
1730591820 | 1.5967868 | -0 | -0.01 | 1.5967868 | 1.5969983 | 1.5967868 | 0 |
1730505420 | 1.5969983 | -0.02 | -1.02 | 1.61374 | 1.613484 | 1.5965755 | 0 |
1730419020 | 1.6134375 | 0.01 | 0.51 | 1.6053949 | 1.6142135 | 1.6056005 | 0 |
1730332620 | 1.60524 | 0 | 0.06 | 1.604525 | 1.607865 | 1.60242 | 0 |
1730246220 | 1.60424 | -0 | -0.11 | 1.6062399 | 1.607552 | 1.598471 | 0 |
1730159820 | 1.60595 | 0.01 | 0.36 | 1.6000399 | 1.6070395 | 1.5972305 | 0 |
1730073420 | 1.600115 | -0 | -0.11 | 1.6018157 | 1.6022505 | 1.599315 | 0 |
1729986960 | 1.6018157 | -0 | -0.03 | 1.6018157 | 1.6022505 | 1.6018157 | 0 |
1729900620 | 1.6022505 | 0 | 0.15 | 1.5999699 | 1.6049325 | 1.596276 | 0 |
1729814220 | 1.599845 | 0 | 0.21 | 1.59659 | 1.6014219 | 1.5937395 | 0 |
1729727820 | 1.596475 | 0 | 0.01 | 1.596425 | 1.599042 | 1.590988 | 0 |
1729641420 | 1.59633 | -0 | -0.12 | 1.598405 | 1.599526 | 1.59555 | 0 |
1729555020 | 1.598325 | 0 | 0.18 | 1.595405 | 1.6012855 | 1.5957855 | 0 |
1729468620 | 1.595515 | -0 | -0.04 | 1.5961057 | 1.596285 | 1.5943109 | 0 |
1729382220 | 1.5961057 | 0 | 0.04 | 1.5961057 | 1.5961057 | 1.5954673 | 0 |
1729295820 | 1.5954673 | 0 | 0.16 | 1.5931 | 1.59713 | 1.5907834 | 0 |
1729209420 | 1.5929549 | 0 | 0.22 | 1.58945 | 1.5971145 | 1.587418 | 0 |
1729123020 | 1.58949 | -0.01 | -0.51 | 1.59751 | 1.6007545 | 1.5867197 | 0 |
1729036620 | 1.59771 | -0 | -0.19 | 1.60042 | 1.6064425 | 1.5965887 | 0 |
1728950220 | 1.600695 | -0.01 | -0.31 | 1.605865 | 1.6058155 | 1.5951761 | 0 |
1728863820 | 1.605715 | 0 | 0.06 | 1.604392 | 1.6064099 | 1.603859 | 0 |
1728777420 | 1.6047119 | 0 | 0.00 | 1.6047119 | 1.6047119 | 1.6047119 | 0 |
1728691020 | 1.6047119 | -0 | -0.00 | 1.604505 | 1.60847 | 1.600641 | 0 |
1728604620 | 1.604745 | 0.01 | 0.73 | 1.59338 | 1.6072305 | 1.5930899 | 0 |
1728518220 | 1.59313 | 0 | 0.04 | 1.592545 | 1.5960195 | 1.590364 | 0 |
1728431820 | 1.59242 | -0 | -0.08 | 1.593845 | 1.599121 | 1.5902501 | 0 |
1728345420 | 1.5937699 | 0.01 | 0.78 | 1.581575 | 1.597154 | 1.581451 | 0 |
1728259020 | 1.581375 | 0 | 0.02 | 1.581099 | 1.5816724 | 1.5791888 | 0 |
1728172620 | 1.581099 | 0 | 0.10 | 1.581099 | 1.581099 | 1.5795894 | 0 |
1728086220 | 1.5795894 | -0.01 | -0.69 | 1.59055 | 1.595275 | 1.578555 | 0 |
1727999820 | 1.59064 | 0 | 0.11 | 1.58928 | 1.594105 | 1.5823965 | 0 |
1727913420 | 1.5889549 | -0.01 | -0.35 | 1.5946 | 1.5965795 | 1.5848024 | 0 |
1727827020 | 1.594465 | -0.01 | -0.36 | 1.60001 | 1.602242 | 1.591006 | 0 |
1727740620 | 1.600215 | -0.01 | -0.35 | 1.605455 | 1.606888 | 1.596354 | 0 |
1727654220 | 1.605845 | -0 | -0.06 | 1.6068366 | 1.60787 | 1.60424 | 0 |
1727567760 | 1.6068366 | -0 | -0.00 | 1.6068366 | 1.6068936 | 1.6068366 | 0 |
1727481360 | 1.6068936 | 0.01 | 0.92 | 1.592395 | 1.6094125 | 1.5887095 | 0 |
1727395020 | 1.592265 | 0.01 | 0.46 | 1.5848549 | 1.593957 | 1.5816889 | 0 |
1727308620 | 1.585 | -0.01 | -0.61 | 1.5946499 | 1.5964715 | 1.5806659 | 0 |
1727222220 | 1.594795 | -0 | -0.12 | 1.59674 | 1.596698 | 1.589825 | 0 |
1727135820 | 1.5967499 | 0 | 0.16 | 1.59377 | 1.5982466 | 1.588954 | 0 |
1727049420 | 1.5942018 | 0 | 0.00 | 1.5942018 | 1.5942018 | 1.5942018 | 0 |
1726963020 | 1.5942018 | 0 | 0.00 | 1.5942018 | 1.5942018 | 1.5942018 | 0 |
1726876620 | 1.5942018 | -0.01 | -0.34 | 1.59968 | 1.6040115 | 1.5923712 | 0 |
1726790220 | 1.59957 | -0.01 | -0.41 | 1.60527 | 1.60557 | 1.594981 | 0 |
1726703820 | 1.60622 | 0 | 0.01 | 1.60617 | 1.614775 | 1.6058432 | 0 |
1726617420 | 1.60605 | -0 | -0.16 | 1.60853 | 1.611849 | 1.6039688 | 0 |
1726531020 | 1.60861 | 0.01 | 0.47 | 1.60103 | 1.6106505 | 1.603249 | 0 |
1726444620 | 1.60113 | 0 | 0.17 | 1.5998936 | 1.606315 | 1.5981938 | 0 |
1726358220 | 1.59843 | 0 | 0.00 | 1.59843 | 1.59843 | 1.59843 | 0 |
1726271820 | 1.59843 | 0 | 0.07 | 1.5973599 | 1.607947 | 1.597095 | 0 |
1726185420 | 1.59734 | 0 | 0.30 | 1.5923099 | 1.5977532 | 1.5868346 | 0 |
1726099020 | 1.59249 | -0.01 | -0.92 | 1.607505 | 1.6145945 | 1.59061 | 0 |
1726012620 | 1.6072249 | 0.01 | 0.65 | 1.59657 | 1.6092789 | 1.5974129 | 0 |
1725926220 | 1.596905 | -0.01 | -0.63 | 1.60697 | 1.6043639 | 1.5956254 | 0 |
1725839820 | 1.60697 | -0 | -0.10 | 1.6099908 | 1.6107499 | 1.60438 | 0 |
1725753420 | 1.6086143 | 0 | 0.00 | 1.6086143 | 1.6086143 | 1.6086143 | 0 |
1725667020 | 1.6086143 | 0.01 | 0.55 | 1.59973 | 1.6115205 | 1.59367 | 0 |
1725580620 | 1.599865 | 0 | 0.20 | 1.59661 | 1.602465 | 1.5914082 | 0 |
1725494220 | 1.59673 | 0 | 0.21 | 1.5934 | 1.59905 | 1.58891 | 0 |
1725407820 | 1.593435 | 0.01 | 0.51 | 1.58528 | 1.601768 | 1.58244 | 0 |
1725321420 | 1.585375 | -0 | -0.04 | 1.5858699 | 1.5908665 | 1.58179 | 0 |
1725235020 | 1.585955 | -0 | -0.01 | 1.5861151 | 1.58942 | 1.58496 | 0 |
1725148620 | 1.5861151 | -0 | -0.02 | 1.5866219 | 1.5866219 | 1.5861151 | 0 |
1725062220 | 1.5864088 | -0.01 | -0.36 | 1.592655 | 1.591939 | 1.5843 | 0 |
1724975820 | 1.592215 | -0.01 | -0.54 | 1.600795 | 1.6029415 | 1.5871933 | 0 |
1724889420 | 1.600805 | 0 | 0.19 | 1.597645 | 1.602465 | 1.593555 | 0 |
1724803020 | 1.597715 | 0.01 | 0.39 | 1.5915 | 1.5996554 | 1.588135 | 0 |
1724716620 | 1.59149 | -0 | -0.18 | 1.594475 | 1.5972205 | 1.5889745 | 0 |
1724630220 | 1.59432 | 0 | 0.06 | 1.5937187 | 1.59575 | 1.592145 | 0 |
1724543820 | 1.5933828 | 0 | 0.01 | 1.5933828 | 1.5937187 | 1.5931721 | 0 |
1724457420 | 1.5931721 | -0 | -0.25 | 1.597195 | 1.5978725 | 1.5893456 | 0 |
1724371020 | 1.597105 | 0 | 0.07 | 1.5960399 | 1.5991875 | 1.5930505 | 0 |
1724284620 | 1.59595 | 0 | 0.05 | 1.59514 | 1.599265 | 1.58895 | 0 |
1724198220 | 1.595185 | 0.01 | 0.94 | 1.58037 | 1.597945 | 1.580665 | 0 |
1724111820 | 1.58032 | 0 | 0.23 | 1.576495 | 1.58656 | 1.578045 | 0 |
1724025420 | 1.576745 | -0 | -0.17 | 1.5793937 | 1.5816219 | 1.5764281 | 0 |
1723939020 | 1.5793937 | 0 | 0.06 | 1.5793937 | 1.5793937 | 1.5784021 | 0 |
1723852620 | 1.5784021 | 0 | 0.28 | 1.57389 | 1.584835 | 1.574108 | 0 |
1723766220 | 1.57402 | -0.01 | -0.74 | 1.585655 | 1.5853475 | 1.5694284 | 0 |
1723679820 | 1.585675 | 0 | 0.07 | 1.5848199 | 1.590325 | 1.5834774 | 0 |
1723593420 | 1.58449 | -0 | -0.28 | 1.58876 | 1.589275 | 1.5820855 | 0 |
1723507020 | 1.58896 | 0 | 0.06 | 1.5882449 | 1.589879 | 1.5760445 | 0 |
1723420620 | 1.58795 | 0 | 0.07 | 1.5868932 | 1.58934 | 1.5852154 | 0 |
1723334220 | 1.5868932 | 0 | 0.06 | 1.585718 | 1.5868932 | 1.585718 | 0 |
1723247820 | 1.5858858 | 0 | 0.10 | 1.58464 | 1.591999 | 1.5828914 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관