Hot Features
프리미엄
Swiss Franc vs Danish Krone (CHFDKK)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0837 | -1.0691157123 | 7.8289 | 7.8586 | 7.721 | 0 | 0 | FX |
| 4 | -0.1586 | -2.00662972241 | 7.9038 | 7.99635 | 7.721 | 0 | 0 | FX |
| 12 | -0.2605 | -3.25393157375 | 8.0057 | 8.1187 | 7.721 | 0 | 0 | FX |
| 26 | -0.1889 | -2.38086235364 | 7.9341 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 52 | -0.00215 | -0.0277514246807 | 7.74735 | 8.1187 | 6.2455325 | 0 | 0 | FX |
| 156 | 0.50115 | 6.91809139915 | 7.24405 | 8.1187 | 0.63066 | 0 | 0 | FX |
| 260 | 0.6725 | 9.50839142053 | 7.0727 | 8.1187 | 0.63066 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741996620 | 7.7452 | -0.04 | -0.53 | 7.78685 | 7.7912 | 7.721 | 0 |
| 1741910220 | 7.7865 | 0.02 | 0.20 | 7.7709 | 7.8098 | 7.75345 | 0 |
| 1741823820 | 7.7706 | 0.04 | 0.46 | 7.73515 | 7.7726 | 7.729 | 0 |
| 1741737420 | 7.73505 | -0.08 | -1.08 | 7.81875 | 7.8228 | 7.7283 | 0 |
| 1741651020 | 7.8195 | -0 | -0.05 | 7.8285 | 7.8586 | 7.8032 | 0 |
| 1741564620 | 7.8234 | 0 | 0.00 | 7.8234 | 7.8234 | 7.8234 | 0 |
| 1741478220 | 7.8234 | 0 | 0.00 | 7.8234 | 7.8234 | 7.8234 | 0 |
| 1741391820 | 7.8234 | -0 | -0.06 | 7.8285 | 7.8394 | 7.7903 | 0 |
| 1741305420 | 7.82795 | 0.07 | 0.91 | 7.7571 | 7.8398 | 7.7417 | 0 |
| 1741219020 | 7.7575 | -0.13 | -1.69 | 7.89145 | 7.8941 | 7.7505 | 0 |
| 1741132620 | 7.89115 | -0.04 | -0.52 | 7.93065 | 7.98095 | 7.8784 | 0 |
| 1741046220 | 7.9326 | -0 | -0.02 | 7.93485 | 7.9639 | 7.9038 | 0 |
| 1740959820 | 7.93405 | -0.02 | -0.27 | 7.9554 | 7.9769 | 7.9282 | 0 |
| 1740873420 | 7.9554 | 0 | 0.00 | 7.9554 | 7.9554 | 7.9554 | 0 |
| 1740787020 | 7.9554 | -0.02 | -0.22 | 7.9719 | 7.9874 | 7.9303 | 0 |
| 1740700620 | 7.9725426 | 0.02 | 0.28 | 7.94975 | 7.99635 | 7.919 | 0 |
| 1740614220 | 7.95005 | 0.01 | 0.07 | 7.94475 | 7.9599 | 7.9333 | 0 |
| 1740527820 | 7.94435 | -0 | -0.02 | 7.9461 | 7.96355 | 7.9302065 | 0 |
| 1740441420 | 7.946 | 0.01 | 0.08 | 7.92605 | 7.9524 | 7.9122 | 0 |
| 1740355020 | 7.9396 | 0 | 0.00 | 7.9396 | 7.9396 | 7.9396 | 0 |
| 1740268620 | 7.9396 | 0 | 0.00 | 7.9396 | 7.9396 | 7.9396 | 0 |
| 1740182220 | 7.9396 | 0.03 | 0.39 | 7.90775 | 7.951 | 7.9028 | 0 |
| 1740095820 | 7.9086 | -0 | -0.05 | 7.9121 | 7.9283 | 7.8969 | 0 |
| 1740009420 | 7.9125 | 0.01 | 0.16 | 7.9002 | 7.9429 | 7.8868 | 0 |
| 1739923020 | 7.9 | 0 | 0.02 | 7.89805 | 7.9225 | 7.89485 | 0 |
| 1739836620 | 7.89815 | -0.01 | -0.11 | 7.90365 | 7.91385 | 7.8919 | 0 |
| 1739750220 | 7.9069 | 0 | 0.00 | 7.9069 | 7.9069 | 7.9069 | 0 |
| 1739663820 | 7.9069 | 0 | 0.00 | 7.9069 | 7.9069 | 7.9069 | 0 |
| 1739577420 | 7.9069 | 0.01 | 0.16 | 7.8934 | 7.9141 | 7.8737 | 0 |
| 1739491020 | 7.89425 | 0.04 | 0.46 | 7.85785 | 7.9345 | 7.8397 | 0 |
| 1739404620 | 7.85825 | -0.02 | -0.30 | 7.8815871 | 7.9052 | 7.8445 | 0 |
| 1739318220 | 7.8817 | -0.06 | -0.80 | 7.9452 | 7.9443 | 7.87545 | 0 |
| 1739231820 | 7.9454 | 0.01 | 0.10 | 7.94305 | 7.9577 | 7.9312 | 0 |
| 1739145420 | 7.93735 | 0 | 0.00 | 7.93735 | 7.93735 | 7.93735 | 0 |
| 1739059020 | 7.93735 | 0 | 0.00 | 7.93735 | 7.93735 | 7.93735 | 0 |
| 1738972620 | 7.93735 | -0 | -0.00 | 7.9371 | 7.9509 | 7.9098 | 0 |
| 1738886220 | 7.9374 | -0.02 | -0.25 | 7.95745 | 7.96465 | 7.9337 | 0 |
| 1738799820 | 7.95705 | 0.01 | 0.17 | 7.94265 | 7.9597 | 7.9286 | 0 |
| 1738713420 | 7.94315 | 0.02 | 0.23 | 7.924 | 7.95715 | 7.9291 | 0 |
| 1738627020 | 7.9249 | -0.03 | -0.39 | 7.95625 | 7.9657 | 7.9097 | 0 |
| 1738540620 | 7.9559 | 0.05 | 0.65 | 7.9047 | 7.99785 | 7.90235 | 0 |
| 1738454220 | 7.9047 | 0 | 0.00 | 7.9047 | 7.9047 | 7.9047 | 0 |
| 1738367820 | 7.9047 | 0.01 | 0.18 | 7.8898 | 7.9155 | 7.8806 | 0 |
| 1738281420 | 7.89025 | -0.01 | -0.09 | 7.89835 | 7.9077 | 7.86675 | 0 |
| 1738195020 | 7.89755 | -0.02 | -0.20 | 7.91405 | 7.9204 | 7.8865 | 0 |
| 1738108620 | 7.91305 | 0.01 | 0.14 | 7.90425 | 7.9157 | 7.8872 | 0 |
| 1738022220 | 7.9021 | 0.05 | 0.65 | 7.8607 | 7.9161 | 7.8625 | 0 |
| 1737935820 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737849420 | 7.8514 | 0 | 0.00 | 7.8514 | 7.8514 | 7.8514 | 0 |
| 1737763020 | 7.8514 | -0.04 | -0.53 | 7.89355 | 7.8891 | 7.8335 | 0 |
| 1737676620 | 7.8929 | -0.01 | -0.18 | 7.9082 | 7.915 | 7.8843 | 0 |
| 1737590220 | 7.9073 | -0 | -0.00 | 7.9063 | 7.9347 | 7.8892 | 0 |
| 1737503820 | 7.90745 | 0.01 | 0.07 | 7.9017 | 7.978 | 7.8884 | 0 |
| 1737417420 | 7.9019 | -0.04 | -0.44 | 7.9353 | 7.9343 | 7.8825 | 0 |
| 1737331020 | 7.9372 | 0.05 | 0.58 | 7.93145 | 7.9453 | 7.8914 | 0 |
| 1737244620 | 7.8914 | 0 | 0.00 | 7.8914 | 7.8914 | 7.8914 | 0 |
| 1737158220 | 7.8914 | -0.06 | -0.72 | 7.9481 | 7.9657 | 7.8905 | 0 |
| 1737071820 | 7.9483 | 0 | 0.04 | 7.9467 | 8.0139 | 7.9409 | 0 |
| 1736985420 | 7.94535 | 0.01 | 0.16 | 7.9329 | 7.95275 | 7.9255 | 0 |
| 1736899020 | 7.93275 | -0 | -0.03 | 7.936 | 7.95565 | 7.9235 | 0 |
| 1736812620 | 7.9353 | -0.01 | -0.10 | 7.9427 | 7.9913 | 7.9244 | 0 |
| 1736726220 | 7.9433 | -0.01 | -0.06 | 7.9483 | 7.95695 | 7.9358 | 0 |
| 1736639820 | 7.9483 | 0 | 0.00 | 7.9483 | 7.9483 | 7.9483 | 0 |
| 1736553420 | 7.9483 | 0.01 | 0.07 | 7.944 | 7.9561 | 7.9191 | 0 |
| 1736467020 | 7.94305 | 0 | 0.04 | 7.9401 | 7.9523 | 7.9349 | 0 |
| 1736380620 | 7.9401 | 0.01 | 0.12 | 7.9312 | 7.96045 | 7.9198 | 0 |
| 1736294220 | 7.9306 | -0.01 | -0.06 | 7.93755 | 7.9396 | 7.9007 | 0 |
| 1736207820 | 7.9356 | -0.02 | -0.29 | 7.9585 | 7.9645 | 7.9263 | 0 |
| 1736121420 | 7.9588 | -0.01 | -0.07 | 7.96405 | 7.9846 | 7.95175 | 0 |
| 1736035020 | 7.96405 | 0 | 0.00 | 7.96405 | 7.96405 | 7.96405 | 0 |
| 1735948620 | 7.96405 | -0 | -0.02 | 7.9656 | 7.978 | 7.9573 | 0 |
| 1735862220 | 7.96565 | 0.03 | 0.37 | 7.93665 | 7.9949 | 7.9476 | 0 |
| 1735775820 | 7.93615 | 0 | 0.03 | 7.9471 | 7.9636134 | 7.9344 | 0 |
| 1735689420 | 7.9337 | 0 | 0.00 | 7.9337 | 7.9337 | 7.9337 | 0 |
| 1735603020 | 7.9337 | 0 | 0.05 | 7.9289 | 7.9387 | 7.9013511 | 0 |
| 1735516620 | 7.92995 | -0 | -0.03 | 7.9323 | 7.94355 | 7.92605 | 0 |
| 1735430220 | 7.9323 | 0 | 0.00 | 7.9323 | 7.9323 | 7.9323 | 0 |
| 1735343760 | 7.9323 | -0.03 | -0.38 | 7.96215 | 7.9730775 | 7.9241 | 0 |
| 1735257420 | 7.9625 | -0.01 | -0.17 | 7.97585 | 7.9762 | 7.9511 | 0 |
| 1735171020 | 7.9761 | 0.01 | 0.09 | 7.9674 | 8.1187 | 7.8498 | 0 |
| 1735084620 | 7.9687 | -0.01 | -0.14 | 7.9803 | 7.9871 | 7.9596 | 0 |
| 1734998220 | 7.9798 | -0.02 | -0.30 | 8.0042 | 8.0167 | 7.9633 | 0 |
| 1734911820 | 8.0042 | -0 | -0.02 | 8.0056999 | 8.03825 | 7.9991 | 0 |
| 1734825420 | 8.0056999 | 0 | 0.00 | 8.0056999 | 8.0056999 | 8.0056999 | 0 |
| 1734739020 | 8.0056999 | 0 | 0.01 | 8.0049499 | 8.03585 | 8.0018999 | 0 |
| 1734652620 | 8.0046 | 0.01 | 0.13 | 7.9937 | 8.0168 | 7.9784 | 0 |
| 1734566220 | 7.99425 | 0.03 | 0.38 | 7.96415 | 8.00515 | 7.9451 | 0 |
| 1734479820 | 7.96375 | 0.03 | 0.39 | 7.933 | 7.9753904 | 7.9185 | 0 |
| 1734393420 | 7.933 | -0.02 | -0.23 | 7.95735 | 7.9767 | 7.9297 | 0 |
| 1734307020 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
| 1734220620 | 7.9515 | 0 | 0.00 | 7.9515 | 7.9515 | 7.9515 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
