Hot Features
프리미엄
Swiss Franc vs Indian Rupee (CHFINR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.239927 | 0.25124629638 | 95.494741 | 95.946867 | 94.267993 | 0 | 0 | FX |
| 4 | -1.31723 | -1.35724290523 | 97.051898 | 99.860607 | 94.267993 | 0 | 0 | FX |
| 12 | -3.503918 | -3.5308020209 | 99.238586 | 100.19858 | 94.267993 | 0 | 0 | FX |
| 26 | 4.691322 | 5.1528444484 | 91.043346 | 100.19858 | 91.100478 | 0 | 0 | FX |
| 52 | 1.046018 | 1.10469206183 | 94.68865 | 100.19858 | 90.692909 | 0 | 0 | FX |
| 156 | 14.493573 | 17.8401989781 | 81.241095 | 100.19858 | 77.03406 | 0 | 0 | FX |
| 260 | 24.377393 | 34.1624494489 | 71.357275 | 326.09965 | 71.488165 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732751820 | 95.675919 | 0.53 | 0.56 | 95.192566 | 95.946867 | 95.320157 | 0 |
| 1732665420 | 95.145203 | 0.23 | 0.24 | 94.807824 | 95.332053 | 94.849674 | 0 |
| 1732579020 | 94.91498 | 0.51 | 0.54 | 94.267993 | 95.231955 | 94.267993 | 0 |
| 1732492620 | 94.405751 | 0 | 0.00 | 94.405751 | 94.405751 | 94.405751 | 0 |
| 1732406220 | 94.405751 | 0 | 0.00 | 94.405751 | 94.405751 | 94.405751 | 0 |
| 1732319820 | 94.405751 | -0.87 | -0.92 | 95.294972 | 95.447134 | 94.284994 | 0 |
| 1732233420 | 95.280148 | -0.19 | -0.20 | 95.494741 | 95.755077 | 95.238761 | 0 |
| 1732147020 | 95.4702 | -0.24 | -0.25 | 95.708124 | 95.563285 | 95.189602 | 0 |
| 1732060620 | 95.708078 | 0.15 | 0.15 | 95.547337 | 95.917656 | 95.426136 | 0 |
| 1731974220 | 95.560185 | 0.59 | 0.62 | 94.963988 | 95.595447 | 94.963988 | 0 |
| 1731887820 | 94.969062 | 0 | 0.00 | 94.969062 | 94.969062 | 94.969062 | 0 |
| 1731801420 | 94.969062 | -0.22 | -0.23 | 94.969062 | 94.969062 | 94.969062 | 0 |
| 1731715020 | 95.186353 | 0.07 | 0.07 | 94.795831 | 95.297118 | 94.873792 | 0 |
| 1731628620 | 95.117781 | -0.14 | -0.15 | 95.825763 | 95.208825 | 94.815692 | 0 |
| 1731542220 | 95.259813 | -0.4 | -0.42 | 95.663778 | 95.897061 | 95.255142 | 0 |
| 1731455820 | 95.660528 | -0.16 | -0.17 | 95.860636 | 95.856019 | 95.491483 | 0 |
| 1731369420 | 95.824655 | -1.12 | -1.16 | 96.851114 | 96.851114 | 95.799733 | 0 |
| 1731283020 | 96.947093 | 0.57 | 0.59 | 96.947093 | 96.947093 | 96.947093 | 0 |
| 1731196620 | 96.376749 | 0 | 0.00 | 96.376749 | 96.376749 | 96.376749 | 0 |
| 1731110220 | 96.376749 | -0.21 | -0.22 | 96.587224 | 96.967535 | 96.246866 | 0 |
| 1731023820 | 96.587188 | 0.41 | 0.43 | 96.161639 | 96.767145 | 96.152419 | 0 |
| 1730937420 | 96.177212 | -1.35 | -1.38 | 97.52926 | 96.940202 | 96.097222 | 0 |
| 1730851020 | 97.525463 | 0.17 | 0.17 | 97.381262 | 97.615257 | 97.295199 | 0 |
| 1730764620 | 97.359502 | 0.75 | 0.78 | 96.965003 | 97.632934 | 96.95986 | 0 |
| 1730678220 | 96.60836 | 0 | 0.00 | 96.60836 | 96.60836 | 96.60836 | 0 |
| 1730591820 | 96.60836 | -0.69 | -0.71 | 96.60836 | 96.637139 | 96.60836 | 0 |
| 1730505420 | 97.297383 | -2.54 | -2.54 | 99.832422 | 97.297383 | 97.297383 | 0 |
| 1730419020 | 99.834017 | 2.79 | 2.88 | 97.051898 | 99.860607 | 97.029797 | 0 |
| 1730332620 | 97.04313 | 0.09 | 0.09 | 96.957457 | 97.161232 | 96.720753 | 0 |
| 1730246220 | 96.951775 | -0.29 | -0.30 | 97.270108 | 97.225787 | 96.622725 | 0 |
| 1730159820 | 97.239458 | 0.04 | 0.04 | 96.742276 | 97.239458 | 96.729385 | 0 |
| 1730073420 | 97.200854 | 0.18 | 0.18 | 97.200854 | 97.200854 | 97.024296 | 0 |
| 1729986960 | 97.024296 | 0 | 0.00 | 97.024296 | 97.024296 | 97.024296 | 0 |
| 1729900620 | 97.024296 | -0.06 | -0.07 | 97.109444 | 97.181984 | 96.922093 | 0 |
| 1729814220 | 97.088445 | 0.08 | 0.08 | 97.03966 | 97.180461 | 96.921974 | 0 |
| 1729727820 | 97.007597 | -0.15 | -0.15 | 97.142857 | 97.055093 | 96.782149 | 0 |
| 1729641420 | 97.154719 | 0.03 | 0.03 | 97.126467 | 97.244001 | 97.05289 | 0 |
| 1729555020 | 97.126467 | 0.12 | 0.13 | 96.971308 | 97.372828 | 96.971308 | 0 |
| 1729468620 | 97.004841 | 0 | 0.00 | 97.004841 | 97.004841 | 97.004841 | 0 |
| 1729382220 | 97.004841 | -0.33 | -0.33 | 97.004841 | 97.330208 | 97.004841 | 0 |
| 1729295820 | 97.330208 | 0.26 | 0.27 | 97.052833 | 97.330208 | 96.97018 | 0 |
| 1729209420 | 97.068827 | 0.01 | 0.01 | 97.092781 | 97.391897 | 96.886125 | 0 |
| 1729123020 | 97.060106 | -0.39 | -0.40 | 97.460204 | 97.528384 | 97.02391 | 0 |
| 1729036620 | 97.453619 | -0.01 | -0.01 | 97.47515 | 97.647228 | 97.31413 | 0 |
| 1728950220 | 97.459392 | -0.57 | -0.58 | 98.049938 | 98.049938 | 97.273836 | 0 |
| 1728863820 | 98.029545 | -0.14 | -0.14 | 98.029545 | 98.029545 | 98.029545 | 0 |
| 1728777420 | 98.170087 | 0 | 0.00 | 98.170087 | 98.170087 | 98.170087 | 0 |
| 1728691020 | 98.170087 | 0.18 | 0.18 | 97.97962 | 98.236517 | 97.935518 | 0 |
| 1728604620 | 97.989952 | 0.47 | 0.48 | 97.540069 | 98.249292 | 97.471984 | 0 |
| 1728518220 | 97.523259 | -0.32 | -0.33 | 97.833906 | 98.025394 | 97.458985 | 0 |
| 1728431820 | 97.841344 | -0.4 | -0.41 | 98.243406 | 98.3949 | 97.822045 | 0 |
| 1728345420 | 98.239609 | -0.02 | -0.02 | 98.275779 | 98.417304 | 97.748728 | 0 |
| 1728259020 | 98.258561 | 0 | 0.00 | 98.258561 | 98.258561 | 98.258561 | 0 |
| 1728172620 | 98.258561 | 0.33 | 0.34 | 98.258561 | 98.258561 | 97.928362 | 0 |
| 1728086220 | 97.928362 | -0.71 | -0.72 | 98.617021 | 98.777503 | 97.621495 | 0 |
| 1727999820 | 98.634538 | -0.11 | -0.12 | 98.747809 | 98.900864 | 98.325991 | 0 |
| 1727913420 | 98.748335 | -0.34 | -0.35 | 99.107891 | 99.417703 | 98.637935 | 0 |
| 1727827020 | 99.091777 | -0.02 | -0.02 | 99.102534 | 99.51302 | 98.799044 | 0 |
| 1727740620 | 99.116266 | -0.47 | -0.47 | 99.415727 | 99.669801 | 98.889891 | 0 |
| 1727654220 | 99.583311 | 0 | 0.00 | 99.583311 | 99.583311 | 99.583311 | 0 |
| 1727567760 | 99.583311 | 0 | 0.00 | 99.583311 | 99.583311 | 99.583311 | 0 |
| 1727481360 | 99.583311 | 0.8 | 0.81 | 98.795855 | 99.63063 | 98.569875 | 0 |
| 1727395020 | 98.785309 | 0.46 | 0.47 | 98.297368 | 98.912687 | 98.275662 | 0 |
| 1727308620 | 98.323095 | -0.97 | -0.97 | 99.340131 | 99.670953 | 98.29048 | 0 |
| 1727222220 | 99.290237 | 0.68 | 0.69 | 98.626019 | 99.300832 | 98.501825 | 0 |
| 1727135820 | 98.61409 | 0.37 | 0.38 | 98.216828 | 98.774772 | 98.034309 | 0 |
| 1727049420 | 98.242692 | 0 | 0.00 | 98.242692 | 98.242692 | 98.242692 | 0 |
| 1726963020 | 98.242692 | 0.06 | 0.07 | 98.242692 | 98.242692 | 98.242692 | 0 |
| 1726876620 | 98.178657 | -0.41 | -0.41 | 98.595999 | 98.788523 | 98.047882 | 0 |
| 1726790220 | 98.587054 | -0.17 | -0.17 | 98.749323 | 98.979408 | 98.366926 | 0 |
| 1726703820 | 98.756098 | -0.24 | -0.24 | 99.031519 | 99.600019 | 98.704415 | 0 |
| 1726617420 | 98.997636 | -0.32 | -0.32 | 99.319807 | 99.361524 | 98.841887 | 0 |
| 1726531020 | 99.314372 | 0.36 | 0.36 | 99.041992 | 99.441691 | 99.041992 | 0 |
| 1726444620 | 98.957724 | 0.17 | 0.17 | 98.957724 | 98.957724 | 98.957724 | 0 |
| 1726358220 | 98.789902 | 0 | 0.00 | 98.789902 | 98.789902 | 98.789902 | 0 |
| 1726271820 | 98.789902 | -0 | -0.00 | 98.768946 | 99.366646 | 98.715294 | 0 |
| 1726185420 | 98.792237 | 0.3 | 0.31 | 98.501533 | 98.794937 | 98.179697 | 0 |
| 1726099020 | 98.488325 | -0.67 | -0.67 | 99.170462 | 99.658325 | 98.457494 | 0 |
| 1726012620 | 99.154612 | 0.31 | 0.32 | 99.098138 | 99.287973 | 98.881835 | 0 |
| 1725926220 | 98.840961 | -0.98 | -0.98 | 99.700309 | 99.700309 | 98.829486 | 0 |
| 1725839820 | 99.819222 | 0 | 0.00 | 99.819222 | 99.819222 | 99.819222 | 0 |
| 1725753420 | 99.819222 | 0.25 | 0.25 | 99.819222 | 99.819222 | 99.565845 | 0 |
| 1725667020 | 99.565845 | 0.04 | 0.04 | 99.538153 | 100.19858 | 99.061155 | 0 |
| 1725580620 | 99.521694 | 0.26 | 0.26 | 99.238586 | 99.55941 | 98.918717 | 0 |
| 1725494220 | 99.266117 | 0.5 | 0.50 | 98.771676 | 99.300057 | 98.586685 | 0 |
| 1725407820 | 98.768034 | 0.2 | 0.21 | 98.571625 | 99.026467 | 98.333598 | 0 |
| 1725321420 | 98.563166 | -0.15 | -0.16 | 98.879239 | 98.879239 | 98.303774 | 0 |
| 1725235020 | 98.717825 | 0 | 0.00 | 98.717825 | 98.717825 | 98.717825 | 0 |
| 1725148620 | 98.717825 | 0 | 0.00 | 98.717825 | 98.717825 | 98.717825 | 0 |
| 1725062220 | 98.717825 | -0.31 | -0.31 | 99.048948 | 98.977224 | 98.511141 | 0 |
| 1724975820 | 99.027853 | -0.69 | -0.70 | 99.737274 | 99.867471 | 98.729837 | 0 |
| 1724889420 | 99.721805 | 0.02 | 0.02 | 99.692284 | 100.18154 | 99.32833 | 0 |
