Hot Features
프리미엄
Swiss Franc vs Euro (CHFEUR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0051909 | 0.492774744537 | 1.0534022 | 1.0613825 | 1.0524121 | 0 | 0 | FX |
| 4 | -0.0069008 | -0.647662084222 | 1.0654939 | 1.0709619 | 1.0503755 | 0 | 0 | FX |
| 12 | -0.0069937 | -0.656323820828 | 1.0655868 | 1.0865963 | 1.0503755 | 0 | 0 | FX |
| 26 | 0.0065651 | 0.62404232587 | 1.052028 | 1.0865963 | 1.0344272 | 0 | 0 | FX |
| 52 | -0.0146756 | -1.36737426518 | 1.0732687 | 1.0865963 | 1.0062893 | 0 | 0 | FX |
| 156 | 0.0981131 | 10.2150070798 | 0.96048 | 19.9955 | 0.9421962 | 0 | 0 | FX |
| 260 | 0.1229764 | 13.1438868075 | 0.9356167 | 19.9955 | 0.8965735 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 1.0585931 | 0 | 0.11 | 1.057385 | 1.0607675 | 1.0553533 | 0 |
| 1738281420 | 1.057405 | -0 | -0.09 | 1.0584138 | 1.0596435 | 1.0541517 | 0 |
| 1738195020 | 1.0583689 | -0 | -0.20 | 1.0605803 | 1.0613824 | 1.0564682 | 0 |
| 1738108620 | 1.0604678 | 0 | 0.13 | 1.0592883 | 1.0608391 | 1.0568031 | 0 |
| 1738022220 | 1.0590415 | 0.01 | 0.75 | 1.0534022 | 1.0607491 | 1.0524121 | 0 |
| 1737935820 | 1.0511378 | 0 | 0.00 | 1.0511378 | 1.0511378 | 1.0511378 | 0 |
| 1737849420 | 1.0511378 | 0 | 0.00 | 1.0511378 | 1.0511378 | 1.0511378 | 0 |
| 1737763020 | 1.0511378 | -0.01 | -0.64 | 1.057975 | 1.057365 | 1.0503754 | 0 |
| 1737676620 | 1.0579099 | -0 | -0.20 | 1.0599789 | 1.060945 | 1.05668 | 0 |
| 1737590220 | 1.060035 | 0 | 0.02 | 1.0597373 | 1.0604228 | 1.057491 | 0 |
| 1737503820 | 1.0598328 | 0 | 0.07 | 1.0590415 | 1.0626445 | 1.0569148 | 0 |
| 1737417420 | 1.05907 | -0 | -0.45 | 1.0635524 | 1.0633695 | 1.0566914 | 0 |
| 1737331020 | 1.0638049 | -0 | -0.05 | 1.0643393 | 1.0651454 | 1.0633219 | 0 |
| 1737244620 | 1.0643393 | 0 | 0.03 | 1.0639995 | 1.0643393 | 1.0637732 | 0 |
| 1737158220 | 1.0639995 | -0 | -0.13 | 1.0653257 | 1.0676232 | 1.0619657 | 0 |
| 1737071820 | 1.06536 | 0 | 0.04 | 1.064872 | 1.0686766 | 1.0642259 | 0 |
| 1736985420 | 1.0648899 | 0 | 0.15 | 1.0633546 | 1.0660413 | 1.0619657 | 0 |
| 1736899020 | 1.06333 | -0 | -0.04 | 1.0637675 | 1.0664391 | 1.0617555 | 0 |
| 1736812620 | 1.06379 | -0 | -0.09 | 1.0646792 | 1.0709619 | 1.0630551 | 0 |
| 1736726220 | 1.0647359 | 0 | 0.06 | 1.0641128 | 1.06655 | 1.0637779 | 0 |
| 1736639820 | 1.0641128 | -0 | -0.02 | 1.0643393 | 1.0650194 | 1.0641128 | 0 |
| 1736553420 | 1.0643393 | -0 | -0.03 | 1.0647699 | 1.0656915 | 1.0612894 | 0 |
| 1736467020 | 1.0646962 | 0 | 0.05 | 1.0642259 | 1.0658215 | 1.0632077 | 0 |
| 1736380620 | 1.0641184 | 0 | 0.11 | 1.0630438 | 1.0669568 | 1.0610641 | 0 |
| 1736294220 | 1.0629703 | -0 | -0.10 | 1.064209 | 1.0644715 | 1.0589294 | 0 |
| 1736207820 | 1.0639995 | -0 | -0.29 | 1.06703 | 1.067788 | 1.062417 | 0 |
| 1736121420 | 1.0670992 | 0 | 0.16 | 1.0653598 | 1.0692797 | 1.0653598 | 0 |
| 1736035020 | 1.0653598 | -0 | -0.01 | 1.0654939 | 1.0675207 | 1.0653598 | 0 |
| 1735948620 | 1.0654939 | -0 | -0.22 | 1.0678627 | 1.069623 | 1.0644 | 0 |
| 1735862220 | 1.067825 | 0 | 0.35 | 1.0642202 | 1.071978 | 1.0655868 | 0 |
| 1735775820 | 1.06415 | 0 | 0.04 | 1.0655746 | 1.06692 | 1.0626469 | 0 |
| 1735689420 | 1.0637166 | 0 | 0.00 | 1.0637166 | 1.0637166 | 1.0637166 | 0 |
| 1735603020 | 1.0637166 | 0 | 0.05 | 1.0630438 | 1.0644029 | 1.0589294 | 0 |
| 1735516620 | 1.0632 | 0 | 0.08 | 1.0623041 | 1.0649865 | 1.0622339 | 0 |
| 1735430220 | 1.0623041 | -0 | -0.01 | 1.062417 | 1.0630945 | 1.0623041 | 0 |
| 1735343760 | 1.062417 | -0 | -0.46 | 1.0673212 | 1.0684495 | 1.0621913 | 0 |
| 1735257420 | 1.067375 | -0 | -0.16 | 1.0690785 | 1.0690785 | 1.0657004 | 0 |
| 1735171020 | 1.069115 | 0 | 0.36 | 1.0652463 | 1.0845208 | 1.0602643 | 0 |
| 1735084620 | 1.0652463 | -0 | -0.41 | 1.06968 | 1.0704919 | 1.0650194 | 0 |
| 1734998220 | 1.0696216 | -0 | -0.34 | 1.0731974 | 1.0746332 | 1.0678627 | 0 |
| 1734911820 | 1.073245 | 0 | 0.00 | 1.0732341 | 1.0761995 | 1.0725591 | 0 |
| 1734825420 | 1.0732341 | -0 | -0.01 | 1.0733644 | 1.0761995 | 1.0732341 | 0 |
| 1734739020 | 1.0733644 | 0 | 0.01 | 1.0732377 | 1.076953 | 1.0727887 | 0 |
| 1734652620 | 1.0732262 | 0 | 0.16 | 1.0713807 | 1.0745935 | 1.0679446 | 0 |
| 1734566220 | 1.07146 | 0 | 0.36 | 1.0676403 | 1.0726335 | 1.0647926 | 0 |
| 1734479820 | 1.0676118 | 0 | 0.38 | 1.0635469 | 1.06901 | 1.0615148 | 0 |
| 1734393420 | 1.0635243 | -0 | -0.32 | 1.0669511 | 1.06937 | 1.0627557 | 0 |
| 1734307020 | 1.066885 | 0 | 0.09 | 1.0666052 | 1.0696029 | 1.06586 | 0 |
| 1734220620 | 1.0659276 | 0 | 0.00 | 1.0659276 | 1.0659276 | 1.0659276 | 0 |
| 1734134220 | 1.0659276 | -0 | -0.41 | 1.0704116 | 1.0712124 | 1.0650194 | 0 |
| 1734047820 | 1.070335 | -0.01 | -0.67 | 1.0776674 | 1.0780741 | 1.0700337 | 0 |
| 1733961420 | 1.077592 | 0 | 0.17 | 1.0756736 | 1.07858 | 1.074726 | 0 |
| 1733875020 | 1.0757314 | -0 | -0.24 | 1.0784054 | 1.0804386 | 1.075211 | 0 |
| 1733788620 | 1.0783182 | 0 | 0.15 | 1.0771741 | 1.0788575 | 1.0745178 | 0 |
| 1733702220 | 1.076716 | 0 | 0.00 | 1.076716 | 1.076716 | 1.076716 | 0 |
| 1733615820 | 1.076716 | 0 | 0.00 | 1.076716 | 1.076716 | 1.076716 | 0 |
| 1733529420 | 1.076716 | 0 | 0.12 | 1.0754191 | 1.0800419 | 1.0747488 | 0 |
| 1733443020 | 1.0754596 | -0 | -0.08 | 1.0763567 | 1.0762415 | 1.0723285 | 0 |
| 1733356620 | 1.0763451 | 0 | 0.28 | 1.073399 | 1.0764841 | 1.0719837 | 0 |
| 1733270220 | 1.073385 | -0 | -0.09 | 1.0744312 | 1.0762698 | 1.0718688 | 0 |
| 1733183820 | 1.0743735 | -0 | -0.08 | 1.0750896 | 1.0765885 | 1.0720985 | 0 |
| 1733097420 | 1.075205 | 0 | 0.28 | 1.0722539 | 1.0754942 | 1.0723788 | 0 |
| 1733011020 | 1.0722539 | 0 | 0.04 | 1.0718688 | 1.0741188 | 1.0718539 | 0 |
| 1732924620 | 1.0718688 | -0 | -0.11 | 1.0731398 | 1.0761076 | 1.0717539 | 0 |
| 1732838220 | 1.0730304 | 0 | 0.00 | 1.0730246 | 1.0747765 | 1.0712946 | 0 |
| 1732751820 | 1.073015 | -0 | -0.23 | 1.0755001 | 1.078005 | 1.0715242 | 0 |
| 1732665420 | 1.075455 | -0 | -0.10 | 1.077354 | 1.0768549 | 1.0717539 | 0 |
| 1732579020 | 1.0765653 | 0 | 0.36 | 1.071545 | 1.0769479 | 1.0701055 | 0 |
| 1732492620 | 1.0726735 | 0 | 0.00 | 1.0726735 | 1.0726735 | 1.0726735 | 0 |
| 1732406220 | 1.0726735 | 0 | 0.00 | 1.0726735 | 1.0733644 | 1.0726735 | 0 |
| 1732319820 | 1.0726735 | -0 | -0.40 | 1.07702 | 1.0864487 | 1.0722136 | 0 |
| 1732233420 | 1.0769827 | 0 | 0.37 | 1.0730592 | 1.077704 | 1.0730189 | 0 |
| 1732147020 | 1.0730255 | 0 | 0.39 | 1.068635 | 1.0748305 | 1.0674067 | 0 |
| 1732060620 | 1.0688042 | 0 | 0.01 | 1.068685 | 1.0747776 | 1.0680908 | 0 |
| 1731974220 | 1.068655 | 0 | 0.04 | 1.0682961 | 1.0695873 | 1.066496 | 0 |
| 1731887820 | 1.068205 | 0 | 0.04 | 1.0677486 | 1.07351 | 1.0677486 | 0 |
| 1731801420 | 1.0677486 | 0 | 0.01 | 1.0676346 | 1.0677486 | 1.0677486 | 0 |
| 1731715020 | 1.0676346 | 0 | 0.10 | 1.0664107 | 1.070086 | 1.0639995 | 0 |
| 1731628620 | 1.0666098 | -0 | -0.19 | 1.06861 | 1.069646 | 1.064906 | 0 |
| 1731542220 | 1.06864 | 0 | 0.09 | 1.0677144 | 1.0707567 | 1.064906 | 0 |
| 1731455820 | 1.06771 | 0 | 0.22 | 1.065286 | 1.0699695 | 1.0657004 | 0 |
| 1731369420 | 1.06541 | 0 | 0.01 | 1.0653824 | 1.0682465 | 1.0635469 | 0 |
| 1731283020 | 1.0653541 | 0 | 0.04 | 1.0655868 | 1.0667522 | 1.0650987 | 0 |
| 1731196620 | 1.064906 | 0 | 0.00 | 1.064906 | 1.064906 | 1.064906 | 0 |
| 1731110220 | 1.064906 | 0 | 0.33 | 1.0614302 | 1.0675434 | 1.0616275 | 0 |
| 1731023820 | 1.0613626 | -0 | -0.23 | 1.0640561 | 1.0637222 | 1.0585931 | 0 |
| 1730937420 | 1.0637732 | 0 | 0.32 | 1.0606197 | 1.06891 | 1.0615148 | 0 |
| 1730851020 | 1.0604285 | -0 | -0.35 | 1.06419 | 1.0653938 | 1.05809 | 0 |
| 1730764620 | 1.064175 | 0 | 0.40 | 1.060035 | 1.0646435 | 1.060132 | 0 |
| 1730678220 | 1.059889 | 0 | 0.28 | 1.0569148 | 1.0604501 | 1.0569148 | 0 |
| 1730591820 | 1.0569148 | 0 | 0.00 | 1.0569148 | 1.0604501 | 1.0569148 | 0 |
| 1730505420 | 1.0569148 | -0.01 | -0.66 | 1.06404 | 1.064526 | 1.0568031 | 0 |
