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 | 0.0064679 | 0.605262854993 | 1.0686101 | 1.0754475 | 1.0639995 | 0 | 0 | FX |
| 4 | 0.0048497 | 0.453146305326 | 1.0702283 | 1.0754475 | 0.2136487 | 0 | 0 | FX |
| 12 | 0.0073864 | 0.691810256819 | 1.0676916 | 1.0754475 | 0.2136487 | 0 | 0 | FX |
| 26 | 0.063475 | 6.2746947172 | 1.011603 | 1.085682 | 0.2136487 | 0 | 0 | FX |
| 52 | 0.0420255 | 4.0680894727 | 1.0330525 | 1.085682 | 0.2136487 | 0 | 0 | FX |
| 156 | 0.120997 | 12.6820469122 | 0.954081 | 4.752568 | 0.2136487 | 0 | 0 | FX |
| 260 | 0.1637211 | 17.9645427604 | 0.9113569 | 4.752568 | 0.2136487 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.0730255 | 0 | 0.39 | 1.0686557 | 1.0748135 | 1.0674067 | 0 |
| 1732060620 | 1.0688042 | 0 | 0.01 | 1.06865 | 1.07475 | 1.0680908 | 0 |
| 1731974220 | 1.068655 | 0 | 0.04 | 1.068325 | 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 | 1.0663822 | 1.070086 | 1.0639995 | 0 |
| 1731628620 | 1.0666098 | -0 | -0.19 | 1.0685929 | 1.069646 | 1.064906 | 0 |
| 1731542220 | 1.0686443 | 0 | 0.09 | 1.0676745 | 1.0707567 | 1.064906 | 0 |
| 1731455820 | 1.06771 | 0 | 0.22 | 1.0652974 | 1.0699192 | 1.0657004 | 0 |
| 1731369420 | 1.06541 | 0 | 0.01 | 1.0653655 | 1.0682465 | 1.0634338 | 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 | 1.0675377 | 1.0616275 | 0 |
| 1731023820 | 1.0613626 | -0 | -0.25 | 1.0640618 | 1.0636996 | 1.0585931 | 0 |
| 1730937420 | 1.0639882 | 0 | 0.34 | 1.0606 | 1.0689128 | 1.0615148 | 0 |
| 1730851020 | 1.0604285 | -0 | -0.35 | 1.0641864 | 1.0653938 | 1.05809 | 0 |
| 1730764620 | 1.0641799 | 0 | 0.40 | 1.060065 | 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 | 1.0639768 | 1.0644582 | 1.0568031 | 0 |
| 1730419020 | 1.0639146 | 0 | 0.10 | 1.06295 | 1.0660298 | 1.0615148 | 0 |
| 1730332620 | 1.0628404 | -0 | -0.26 | 1.0656663 | 1.0671105 | 1.0616275 | 0 |
| 1730246220 | 1.0656436 | -0 | -0.31 | 1.0689985 | 1.0696855 | 1.0647926 | 0 |
| 1730159820 | 1.068905 | 0 | 0.22 | 1.0664788 | 1.06964 | 1.0652525 | 0 |
| 1730073420 | 1.06655 | -0 | -0.18 | 1.0684331 | 1.0684331 | 1.0660128 | 0 |
| 1729986960 | 1.0684331 | 0 | 0.00 | 1.0684331 | 1.0684331 | 1.0684331 | 0 |
| 1729900620 | 1.0684331 | 0 | 0.14 | 1.0669055 | 1.0695395 | 1.0647926 | 0 |
| 1729814220 | 1.06691 | -0 | -0.31 | 1.0702169 | 1.0715242 | 1.0660855 | 0 |
| 1729727820 | 1.0702 | 0 | 0.01 | 1.0700566 | 1.0710766 | 1.0663822 | 0 |
| 1729641420 | 1.07006 | 0 | 0.17 | 1.0681934 | 1.071 | 1.0659276 | 0 |
| 1729555020 | 1.0682334 | 0 | 0.41 | 1.06366 | 1.0683646 | 1.0638715 | 0 |
| 1729468620 | 1.06383 | -0 | -0.01 | 1.0638863 | 1.0655766 | 1.0634338 | 0 |
| 1729382220 | 1.0638863 | 0 | 0.00 | 1.0638863 | 1.0639995 | 1.0638863 | 0 |
| 1729295820 | 1.0638863 | -0 | -0.22 | 1.0662913 | 1.0659155 | 1.0628687 | 0 |
| 1729209420 | 1.06625 | 0 | 0.21 | 1.0640844 | 1.0690842 | 1.062356 | 0 |
| 1729123020 | 1.0640561 | -0 | -0.10 | 1.0651442 | 1.0663885 | 1.0621535 | 0 |
| 1729036620 | 1.0651385 | 0 | 0.20 | 1.0628743 | 1.0659276 | 1.0625145 | 0 |
| 1728950220 | 1.0630154 | -0 | -0.34 | 1.0666552 | 1.0668415 | 1.0602767 | 0 |
| 1728863820 | 1.0666097 | 0 | 0.02 | 1.0660412 | 1.0673623 | 1.0655811 | 0 |
| 1728777420 | 1.0663822 | 0 | 0.00 | 1.0663822 | 1.0663822 | 1.0663822 | 0 |
| 1728691020 | 1.0663822 | -0 | -0.12 | 1.0676175 | 1.0672415 | 1.0647926 | 0 |
| 1728604620 | 1.06769 | 0.01 | 0.53 | 1.0621687 | 1.0701482 | 1.0612894 | 0 |
| 1728518220 | 1.0620672 | -0 | -0.05 | 1.0626145 | 1.0650194 | 1.0615148 | 0 |
| 1728431820 | 1.0626428 | -0 | -0.33 | 1.0662344 | 1.067026 | 1.0615148 | 0 |
| 1728345420 | 1.06621 | 0 | 0.45 | 1.0615316 | 1.0677087 | 1.0610641 | 0 |
| 1728259020 | 1.06139 | -0 | -0.04 | 1.0618529 | 1.0626903 | 1.0602119 | 0 |
| 1728172620 | 1.0618529 | 0 | 0.08 | 1.0609516 | 1.0647407 | 1.0609391 | 0 |
| 1728086220 | 1.0609516 | -0 | -0.27 | 1.0637618 | 1.066496 | 1.0592545 | 0 |
| 1727999820 | 1.0637901 | -0 | -0.12 | 1.0652009 | 1.0674637 | 1.0608391 | 0 |
| 1727913420 | 1.0650477 | -0 | -0.27 | 1.0678569 | 1.07049 | 1.0633207 | 0 |
| 1727827020 | 1.0679 | 0.01 | 0.53 | 1.0621574 | 1.07153 | 1.0596026 | 0 |
| 1727740620 | 1.0622476 | -0 | -0.19 | 1.0639486 | 1.065497 | 1.0576973 | 0 |
| 1727654220 | 1.064225 | -0 | -0.07 | 1.0650194 | 1.0662698 | 1.0630265 | 0 |
| 1727567760 | 1.0650194 | 0 | 0.00 | 1.0650194 | 1.0650194 | 1.0650194 | 0 |
| 1727481360 | 1.0650194 | 0.01 | 0.75 | 1.0571886 | 1.0663368 | 1.0546854 | 0 |
| 1727395020 | 1.0571048 | 0 | 0.09 | 1.0560219 | 1.060007 | 1.0525545 | 0 |
| 1727308620 | 1.05615 | -0.01 | -0.53 | 1.0617232 | 1.061899 | 1.0512483 | 0 |
| 1727222220 | 1.06178 | -0 | -0.03 | 1.0621856 | 1.062707 | 1.0568031 | 0 |
| 1727135820 | 1.0621179 | 0.01 | 0.86 | 1.052865 | 1.0627215 | 1.0520541 | 0 |
| 1727049420 | 1.053045 | -0 | -0.08 | 1.0538478 | 1.0548641 | 1.0529086 | 0 |
| 1726963020 | 1.0538478 | 0 | 0.11 | 1.052687 | 1.0550796 | 1.0524654 | 0 |
| 1726876620 | 1.052687 | -0 | -0.39 | 1.0569036 | 1.058827 | 1.0518012 | 0 |
| 1726790220 | 1.05685 | -0.01 | -0.47 | 1.0616838 | 1.0616275 | 1.0556874 | 0 |
| 1726703820 | 1.0618754 | -0 | -0.04 | 1.0623549 | 1.0659865 | 1.0616275 | 0 |
| 1726617420 | 1.06227 | -0 | -0.15 | 1.0637675 | 1.065936 | 1.0609516 | 0 |
| 1726531020 | 1.0638411 | 0 | 0.03 | 1.0632077 | 1.06578 | 1.0618529 | 0 |
| 1726444620 | 1.06348 | 0 | 0.08 | 1.0625821 | 1.0663492 | 1.0625821 | 0 |
| 1726358220 | 1.0626428 | 0 | 0.00 | 1.0626428 | 1.0626428 | 1.0626428 | 0 |
| 1726271820 | 1.0626428 | 0 | 0.05 | 1.062101 | 1.0672472 | 1.0611768 | 0 |
| 1726185420 | 1.062101 | -0 | -0.29 | 1.0650987 | 1.0652655 | 1.0590415 | 0 |
| 1726099020 | 1.0651555 | -0.01 | -0.59 | 1.0717596 | 1.074437 | 1.0638863 | 0 |
| 1726012620 | 1.0715242 | 0 | 0.44 | 1.0666439 | 1.0724435 | 1.0661548 | 0 |
| 1725926220 | 1.0668 | -0 | -0.18 | 1.0686615 | 1.0691584 | 1.0644526 | 0 |
| 1725839820 | 1.068675 | 0 | 0.00 | 1.0686615 | 1.0721009 | 1.0667589 | 0 |
| 1725753420 | 1.0686615 | -0 | -0.02 | 1.0688899 | 1.0696903 | 1.0686615 | 0 |
| 1725667020 | 1.0688899 | 0 | 0.22 | 1.0664221 | 1.0709389 | 1.0643393 | 0 |
| 1725580620 | 1.0665472 | -0 | -0.01 | 1.0666097 | 1.0669512 | 1.0627724 | 0 |
| 1725494220 | 1.066605 | 0 | 0.17 | 1.0648663 | 1.0673299 | 1.062417 | 0 |
| 1725407820 | 1.064805 | 0 | 0.34 | 1.0611881 | 1.0666609 | 1.058257 | 0 |
| 1725321420 | 1.061245 | -0 | -0.32 | 1.064295 | 1.0655017 | 1.058257 | 0 |
| 1725235020 | 1.0646792 | 0 | 0.00 | 1.0646792 | 1.0646792 | 1.0646792 | 0 |
| 1725148620 | 1.0646792 | 0 | 0.00 | 1.0646792 | 1.0646792 | 1.0646792 | 0 |
| 1725062220 | 1.0646792 | -0 | -0.06 | 1.0655187 | 1.065814 | 1.0614021 | 0 |
| 1724975820 | 1.06537 | -0 | -0.23 | 1.0677087 | 1.0691185 | 1.0633207 | 0 |
| 1724889420 | 1.067815 | 0 | 0.46 | 1.0629703 | 1.0692328 | 1.0611768 | 0 |
| 1724803020 | 1.0629251 | 0.01 | 0.53 | 1.0573059 | 1.0632077 | 1.0551305 | 0 |
| 1724716620 | 1.057325 | 0 | 0.24 | 1.0548356 | 1.0591537 | 1.0545742 | 0 |
| 1724630220 | 1.05484 | 0 | 0.09 | 1.0539073 | 1.0551751 | 1.0532811 | 0 |
| 1724543820 | 1.0539073 | 0 | 0.02 | 1.0536852 | 1.055525 | 1.0535741 | 0 |
| 1724457420 | 1.0536852 | -0 | -0.22 | 1.0561167 | 1.0571383 | 1.0523546 | 0 |
| 1724371020 | 1.0560442 | 0 | 0.26 | 1.0532413 | 1.0592077 | 1.0526596 | 0 |
| 1724284620 | 1.0533023 | 0 | 0.06 | 1.0527036 | 1.055125 | 1.0504753 | 0 |
