Hot Features
프리미엄
Swiss Franc vs Israeli New Shekel (CHFILS)
FX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1142759 | 2.87728660024 | 3.9716551 | 4.1011033 | 3.9478337 | 0 | 0 | FX |
| 4 | 0.1526624 | 3.8813113348 | 3.9332686 | 4.1011033 | 3.9026621 | 0 | 0 | FX |
| 12 | 0.0316567 | 0.780822846644 | 4.0542743 | 4.1209923 | 3.8884753 | 0 | 0 | FX |
| 26 | -0.3048877 | -6.94375515892 | 4.3908187 | 4.5023118 | 3.8884753 | 0 | 0 | FX |
| 52 | 0.0255829 | 0.630066668422 | 4.0603481 | 4.5455084 | 3.8884753 | 0 | 0 | FX |
| 156 | 0.5037864 | 14.0638208742 | 3.5821446 | 4.5743599 | 3.3562346 | 0 | 0 | FX |
| 260 | 0.4134267 | 11.2573510125 | 3.6725043 | 4.5743599 | 3.2722796 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741219020 | 4.0616408 | -0.03 | -0.80 | 4.0930159 | 4.0948334 | 4.0570296 | 0 |
| 1741132620 | 4.094304 | 0.08 | 2.12 | 4.0100027 | 4.1011033 | 4.012486 | 0 |
| 1741046220 | 4.0094214 | 0.02 | 0.59 | 3.9849932 | 4.0130233 | 3.9838211 | 0 |
| 1740959820 | 3.9860527 | 0 | 0.08 | 3.9830551 | 3.991735 | 3.9824571 | 0 |
| 1740873420 | 3.9830551 | 0 | 0.00 | 3.9830551 | 3.9830551 | 3.9830551 | 0 |
| 1740787020 | 3.9830551 | 0.01 | 0.24 | 3.9730478 | 4.0110716 | 3.9738482 | 0 |
| 1740700620 | 3.97371 | -0 | -0.00 | 3.9716551 | 3.9821392 | 3.9478337 | 0 |
| 1740614220 | 3.9738537 | -0.04 | -0.97 | 4.0135151 | 4.010355 | 3.9703016 | 0 |
| 1740527820 | 4.0129754 | 0.03 | 0.66 | 3.9872617 | 4.0192051 | 3.9755934 | 0 |
| 1740441420 | 3.9866841 | 0.02 | 0.40 | 3.9681144 | 3.9930913 | 3.9626278 | 0 |
| 1740355020 | 3.9709719 | 0 | 0.00 | 3.9709719 | 3.9709719 | 3.9709719 | 0 |
| 1740268620 | 3.9709719 | 0 | 0.00 | 3.9709719 | 3.9709719 | 3.9709719 | 0 |
| 1740182220 | 3.9709719 | 0.02 | 0.57 | 3.9481404 | 3.975747 | 3.9450439 | 0 |
| 1740095820 | 3.948558 | 0.03 | 0.80 | 3.918003 | 3.9511977 | 3.9198715 | 0 |
| 1740009420 | 3.9173101 | -0.01 | -0.28 | 3.9288737 | 3.9378324 | 3.9090165 | 0 |
| 1739923020 | 3.9284607 | -0.02 | -0.58 | 3.9516384 | 3.9660179 | 3.9262884 | 0 |
| 1739836620 | 3.9513313 | 0 | 0.12 | 3.9422736 | 3.9543384 | 3.9380508 | 0 |
| 1739750220 | 3.9466187 | 0 | 0.00 | 3.9466187 | 3.9466187 | 3.9466187 | 0 |
| 1739663820 | 3.9466187 | 0 | 0.00 | 3.9466187 | 3.9466187 | 3.9466187 | 0 |
| 1739577420 | 3.9466187 | 0 | 0.01 | 3.9465803 | 3.9604422 | 3.9372718 | 0 |
| 1739491020 | 3.9462526 | 0.01 | 0.33 | 3.9328388 | 3.9480883 | 3.9221943 | 0 |
| 1739404620 | 3.9331618 | 0 | 0.08 | 3.9300777 | 3.949956 | 3.9197962 | 0 |
| 1739318220 | 3.9301207 | 0.01 | 0.32 | 3.9178787 | 3.9458334 | 3.9154512 | 0 |
| 1739231820 | 3.9175348 | 0.01 | 0.21 | 3.9042258 | 3.9358861 | 3.9026621 | 0 |
| 1739145420 | 3.9095096 | 0 | 0.00 | 3.9095096 | 3.9095096 | 3.9095096 | 0 |
| 1739059020 | 3.9095096 | 0 | 0.00 | 3.9095096 | 3.9095096 | 3.9095096 | 0 |
| 1738972620 | 3.9095096 | -0.02 | -0.45 | 3.9273068 | 3.9281253 | 3.905705 | 0 |
| 1738886220 | 3.92722 | -0.01 | -0.15 | 3.9331595 | 3.9385537 | 3.9156311 | 0 |
| 1738799820 | 3.9330504 | -0.01 | -0.20 | 3.9414548 | 3.9506639 | 3.9289322 | 0 |
| 1738713420 | 3.9411066 | 0.02 | 0.40 | 3.9258257 | 3.9466205 | 3.9186671 | 0 |
| 1738627020 | 3.9252658 | 0.02 | 0.51 | 3.9049377 | 3.9574474 | 3.8998472 | 0 |
| 1738540620 | 3.9054496 | -0.02 | -0.50 | 3.9226771 | 3.9334215 | 3.8913573 | 0 |
| 1738454220 | 3.9250509 | 0 | 0.00 | 3.9250509 | 3.9250509 | 3.9250509 | 0 |
| 1738367820 | 3.9250509 | -0.01 | -0.25 | 3.9357941 | 3.9406856 | 3.9159806 | 0 |
| 1738281420 | 3.9348208 | -0.03 | -0.84 | 3.9682784 | 3.9823219 | 3.9327675 | 0 |
| 1738195020 | 3.9681471 | -0.04 | -1.04 | 4.0095883 | 4.013672 | 3.9552517 | 0 |
| 1738108620 | 4.0097214 | 0.02 | 0.53 | 3.9875529 | 4.0118954 | 3.978 | 0 |
| 1738022220 | 3.9884792 | 0.04 | 1.07 | 3.9406303 | 4.0363611 | 3.9387192 | 0 |
| 1737935820 | 3.946394 | 0 | 0.00 | 3.946394 | 3.946394 | 3.946394 | 0 |
| 1737849420 | 3.946394 | 0 | 0.00 | 3.946394 | 3.946394 | 3.946394 | 0 |
| 1737763020 | 3.946394 | 0 | 0.09 | 3.942848 | 3.9669626 | 3.9416544 | 0 |
| 1737676620 | 3.9429783 | 0.05 | 1.20 | 3.8964406 | 3.9492881 | 3.895495 | 0 |
| 1737590220 | 3.8963976 | -0.02 | -0.61 | 3.9213836 | 3.9279714 | 3.8914386 | 0 |
| 1737503820 | 3.920389 | -0.02 | -0.49 | 3.9402317 | 3.9407567 | 3.9132461 | 0 |
| 1737417420 | 3.9395795 | 0.04 | 1.13 | 3.8964698 | 3.9417762 | 3.9021027 | 0 |
| 1737331020 | 3.8953836 | 0 | 0.08 | 3.8923141 | 3.9029576 | 3.8923141 | 0 |
| 1737244620 | 3.8923141 | -0 | -0.08 | 3.8953528 | 3.8953528 | 3.8923141 | 0 |
| 1737158220 | 3.8953528 | -0.07 | -1.84 | 3.968152 | 3.9715435 | 3.8884753 | 0 |
| 1737071820 | 3.9682609 | 0.01 | 0.35 | 3.9547806 | 3.9831997 | 3.9513583 | 0 |
| 1736985420 | 3.9545205 | -0.02 | -0.44 | 3.972373 | 3.9983072 | 3.9462142 | 0 |
| 1736899020 | 3.972003 | -0.02 | -0.48 | 3.9902999 | 3.9916072 | 3.9549246 | 0 |
| 1736812620 | 3.9911496 | -0.03 | -0.69 | 4.0183557 | 4.0205706 | 3.9728423 | 0 |
| 1736726220 | 4.0186844 | -0 | -0.03 | 4.0200842 | 4.0230945 | 4.0152027 | 0 |
| 1736639820 | 4.0200842 | 0 | 0.00 | 4.0200842 | 4.0200842 | 4.0200842 | 0 |
| 1736553420 | 4.0200842 | 0 | 0.11 | 4.0161948 | 4.0327318 | 4.0033461 | 0 |
| 1736467020 | 4.0155343 | -0.01 | -0.20 | 4.0236767 | 4.0330002 | 4.0070002 | 0 |
| 1736380620 | 4.0235442 | 0.02 | 0.40 | 4.0072347 | 4.0369 | 3.9947708 | 0 |
| 1736294220 | 4.0075651 | -0 | -0.02 | 4.0084516 | 4.0238443 | 3.9854482 | 0 |
| 1736207820 | 4.0085623 | -0 | -0.07 | 4.0108904 | 4.0389177 | 4.0014616 | 0 |
| 1736121420 | 4.0114417 | -0 | -0.08 | 4.014743 | 4.0166758 | 4.0060893 | 0 |
| 1736035020 | 4.014743 | 0 | 0.00 | 4.014743 | 4.014743 | 4.0145815 | 0 |
| 1735948620 | 4.014743 | 0.01 | 0.18 | 4.0075325 | 4.0259482 | 3.9984403 | 0 |
| 1735862220 | 4.0075763 | -0 | -0.12 | 4.0122827 | 4.0403129 | 4.0003611 | 0 |
| 1735775820 | 4.012349 | -0.03 | -0.74 | 4.0192783 | 4.0214971 | 4.0121943 | 0 |
| 1735689420 | 4.0423935 | 0 | 0.00 | 4.0423935 | 4.0423935 | 4.0423935 | 0 |
| 1735603020 | 4.0423935 | -0.04 | -1.02 | 4.0839755 | 4.0872675 | 4.024661 | 0 |
| 1735516620 | 4.0838849 | 0 | 0.03 | 4.0826467 | 4.0879189 | 4.0803735 | 0 |
| 1735430220 | 4.0826467 | 0 | 0.00 | 4.0826467 | 4.0837833 | 4.0826467 | 0 |
| 1735343760 | 4.0826467 | 0.01 | 0.24 | 4.0727649 | 4.0984086 | 4.0651478 | 0 |
| 1735257420 | 4.0730594 | 0.01 | 0.36 | 4.0583621 | 4.0808135 | 4.047208 | 0 |
| 1735171020 | 4.0582719 | 0.01 | 0.17 | 4.0496613 | 4.1209923 | 4.0083177 | 0 |
| 1735084620 | 4.0514606 | -0.03 | -0.62 | 4.0770788 | 4.0870532 | 4.0462225 | 0 |
| 1734998220 | 4.0768973 | -0.01 | -0.31 | 4.0898056 | 4.0925261 | 4.0562018 | 0 |
| 1734911820 | 4.0895079 | 0 | 0.09 | 4.0859415 | 4.094115 | 4.0822024 | 0 |
| 1734825420 | 4.0859415 | -0 | -0.04 | 4.0874046 | 4.0874046 | 4.0859415 | 0 |
| 1734739020 | 4.0874046 | 0.03 | 0.72 | 4.0580516 | 4.113107 | 4.0483808 | 0 |
| 1734652620 | 4.0580516 | 0.08 | 2.02 | 3.9780944 | 4.0690079 | 3.9829539 | 0 |
| 1734566220 | 3.9776533 | -0.05 | -1.19 | 4.0258721 | 4.0381301 | 3.9754488 | 0 |
| 1734479820 | 4.0255789 | 0.01 | 0.30 | 4.0140108 | 4.030682 | 3.9993832 | 0 |
| 1734393420 | 4.0135169 | -0.02 | -0.58 | 4.0414367 | 4.0628721 | 4.0096646 | 0 |
| 1734307020 | 4.0369548 | 0 | 0.00 | 4.0369548 | 4.0369548 | 4.0369548 | 0 |
| 1734220620 | 4.0369548 | 0 | 0.00 | 4.0369548 | 4.0369548 | 4.0369548 | 0 |
| 1734134220 | 4.0369548 | 0.04 | 0.93 | 3.9999775 | 4.0395341 | 3.9951853 | 0 |
| 1734047820 | 3.9996637 | -0.05 | -1.33 | 4.0542743 | 4.0548171 | 3.9966844 | 0 |
| 1733961420 | 4.0537694 | -0.01 | -0.31 | 4.0663872 | 4.0710382 | 4.0399017 | 0 |
| 1733875020 | 4.0662259 | 0.01 | 0.25 | 4.0563053 | 4.0722785 | 4.0525269 | 0 |
| 1733788620 | 4.0562129 | -0.02 | -0.51 | 4.0773524 | 4.0719654 | 4.0337958 | 0 |
| 1733702220 | 4.0771668 | 0.02 | 0.53 | 4.0557185 | 4.0786986 | 4.0493542 | 0 |
| 1733615820 | 4.0557185 | 0 | 0.00 | 4.0557185 | 4.0557187 | 4.0546049 | 0 |
| 1733529420 | 4.0557185 | -0.04 | -0.99 | 4.0966787 | 4.1114239 | 4.0557185 | 0 |
