Hot Features
프리미엄
Swiss Franc vs Japanese Yen (CHFJPY)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42117 | -2.01976568104 | 169.3845 | 169.865 | 165.94304 | 0 | 0 | FX |
| 4 | -6.09667 | -3.54333953272 | 172.06 | 172.742 | 165.84934 | 0 | 0 | FX |
| 12 | -5.37067 | -3.13462009875 | 171.334 | 177.3495 | 165.84934 | 0 | 0 | FX |
| 26 | -4.28867 | -2.51901299251 | 170.252 | 177.3495 | 42.43706 | 0 | 0 | FX |
| 52 | -4.11117 | -2.41727595848 | 170.0745 | 181.4335 | 42.43706 | 0 | 0 | FX |
| 156 | 41.12883 | 32.9466854115 | 124.8345 | 181.4335 | 5.26E-5 | 0 | 0 | FX |
| 260 | 52.12783 | 45.7922440715 | 113.8355 | 515.23 | 5.26E-5 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 166.352 | -0.82 | -0.49 | 167.14435 | 166.88999 | 165.95884 | 0 |
| 1740009420 | 167.174 | -0.96 | -0.57 | 168.13868 | 168.13114 | 167.10209 | 0 |
| 1739923020 | 168.13 | 0 | 0.00 | 168.12974 | 168.87506 | 167.99912 | 0 |
| 1739836620 | 168.1295 | -1.13 | -0.67 | 168.923 | 168.80981 | 167.88947 | 0 |
| 1739750220 | 169.26 | 0 | 0.00 | 169.26 | 169.26 | 169.26 | 0 |
| 1739663820 | 169.26 | 0 | 0.00 | 169.26 | 169.26 | 169.26 | 0 |
| 1739577420 | 169.26 | -0.11 | -0.06 | 169.386 | 169.865 | 168.58441 | 0 |
| 1739491020 | 169.369 | 0.5 | 0.30 | 168.83 | 169.77356 | 168.726 | 0 |
| 1739404620 | 168.869 | 1.58 | 0.95 | 167.30403 | 169.47558 | 168.08117 | 0 |
| 1739318220 | 167.28537 | 0.75 | 0.45 | 166.54329 | 167.30323 | 166.4093 | 0 |
| 1739231820 | 166.5335 | 0.17 | 0.10 | 166.69506 | 167.5785 | 166.46974 | 0 |
| 1739145420 | 166.36 | 0 | 0.00 | 166.36 | 166.36 | 166.36 | 0 |
| 1739059020 | 166.36 | 0 | 0.00 | 166.36 | 166.36 | 166.36 | 0 |
| 1738972620 | 166.36 | -0.67 | -0.40 | 167.01255 | 167.88 | 165.84934 | 0 |
| 1738886220 | 167.0287 | -2.27 | -1.34 | 169.33575 | 169.07008 | 167.01 | 0 |
| 1738799820 | 169.29825 | -0.94 | -0.55 | 170.284 | 169.77893 | 168.79559 | 0 |
| 1738713420 | 170.2425 | -0.08 | -0.05 | 170.337 | 171.07213 | 169.67986 | 0 |
| 1738627020 | 170.32131 | 0.56 | 0.33 | 169.76083 | 170.41718 | 168.22058 | 0 |
| 1738540620 | 169.76 | -0.48 | -0.28 | 170.22493 | 171.38411 | 168.77714 | 0 |
| 1738454220 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1738367820 | 170.24 | 0.81 | 0.48 | 169.42724 | 170.67211 | 169.393 | 0 |
| 1738281420 | 169.4265 | -1.8 | -1.05 | 171.20902 | 170.62002 | 169.3865 | 0 |
| 1738195020 | 171.22294 | -0.83 | -0.48 | 172.03461 | 171.89 | 170.84589 | 0 |
| 1738108620 | 172.0503 | 0.67 | 0.39 | 171.26574 | 172.742 | 171.2457 | 0 |
| 1738022220 | 171.3805 | -0.84 | -0.49 | 171.75196 | 172.387 | 170.82139 | 0 |
| 1737935820 | 172.21843 | 0 | 0.00 | 172.21843 | 172.21843 | 172.21843 | 0 |
| 1737849420 | 172.21843 | 0 | 0.00 | 172.21843 | 172.21843 | 172.21843 | 0 |
| 1737763020 | 172.21843 | 0.15 | 0.09 | 172.06 | 172.70013 | 171.197 | 0 |
| 1737676620 | 172.0645 | -0.54 | -0.31 | 172.60166 | 172.93779 | 171.556 | 0 |
| 1737590220 | 172.604 | 0.81 | 0.47 | 171.781 | 172.81936 | 171.74932 | 0 |
| 1737503820 | 171.792 | 0.45 | 0.26 | 171.35716 | 171.85091 | 170.87862 | 0 |
| 1737417420 | 171.338 | 0.43 | 0.25 | 170.92406 | 172.0175 | 168.87179 | 0 |
| 1737331020 | 170.9035 | -0.5 | -0.29 | 171.4042 | 171.46206 | 170.79616 | 0 |
| 1737244620 | 171.4042 | 0.53 | 0.31 | 170.87 | 171.4053 | 170.83134 | 0 |
| 1737158220 | 170.87 | 0.37 | 0.22 | 170.501 | 171.15709 | 170.27676 | 0 |
| 1737071820 | 170.50231 | -0.79 | -0.46 | 171.2615 | 171.32846 | 169.3795 | 0 |
| 1736985420 | 171.2915 | -1.91 | -1.10 | 173.1995 | 172.75387 | 171.15 | 0 |
| 1736899020 | 173.2015 | 1.36 | 0.79 | 171.72878 | 173.52613 | 171.81286 | 0 |
| 1736812620 | 171.8379 | -0.38 | -0.22 | 172.22358 | 174.21527 | 171.1594 | 0 |
| 1736726220 | 172.22157 | 0.19 | 0.11 | 172.03512 | 172.49153 | 171.82901 | 0 |
| 1736639820 | 172.03512 | 0.02 | 0.01 | 172.01852 | 172.25251 | 172.01852 | 0 |
| 1736553420 | 172.01852 | -1.3 | -0.75 | 173.25 | 173.675 | 171.70739 | 0 |
| 1736467020 | 173.314 | -0.38 | -0.22 | 173.68 | 173.749 | 172.7045 | 0 |
| 1736380620 | 173.691 | -0.3 | -0.17 | 173.92406 | 177.0445 | 173.33528 | 0 |
| 1736294220 | 173.989 | -0.3 | -0.17 | 174.3 | 174.88961 | 173.50268 | 0 |
| 1736207820 | 174.287 | 1.08 | 0.62 | 173.20258 | 174.53427 | 173.09203 | 0 |
| 1736121420 | 173.2105 | 0.46 | 0.27 | 172.75 | 173.282 | 172.4185 | 0 |
| 1736035020 | 172.75 | -0.01 | -0.01 | 172.76 | 173.07025 | 172.75 | 0 |
| 1735948620 | 172.76 | 0.21 | 0.12 | 172.5305 | 173.19439 | 172.096 | 0 |
| 1735862220 | 172.5485 | -1.2 | -0.69 | 173.73504 | 174.1095 | 172.31576 | 0 |
| 1735775820 | 173.752 | -0.06 | -0.04 | 173.564 | 174.0694 | 173.27875 | 0 |
| 1735689420 | 173.813 | 0 | 0.00 | 173.813 | 173.813 | 173.813 | 0 |
| 1735603020 | 173.813 | -1.32 | -0.75 | 175.11042 | 175.423 | 172.97211 | 0 |
| 1735516620 | 175.1345 | 0.23 | 0.13 | 174.90838 | 175.474 | 174.79059 | 0 |
| 1735430220 | 174.90838 | -0.02 | -0.01 | 174.93 | 174.99219 | 174.90838 | 0 |
| 1735343760 | 174.93 | -0.57 | -0.33 | 175.637 | 175.7345 | 173.2305 | 0 |
| 1735257420 | 175.5015 | 0.78 | 0.45 | 174.6785 | 177.3495 | 172.2105 | 0 |
| 1735171020 | 174.723 | 0.47 | 0.27 | 174.22 | 175.39 | 173.3025 | 0 |
| 1735084620 | 174.25 | -0.6 | -0.34 | 174.918 | 174.95 | 174.01 | 0 |
| 1734998220 | 174.85266 | -0.42 | -0.24 | 175.3025 | 175.4689 | 174.2795 | 0 |
| 1734911820 | 175.27287 | 0.15 | 0.08 | 175.12475 | 175.65781 | 174.7655 | 0 |
| 1734825420 | 175.12475 | -0.04 | -0.02 | 175.16 | 175.23269 | 175.12475 | 0 |
| 1734739020 | 175.16 | -0.2 | -0.12 | 175.348 | 175.49412 | 174.63304 | 0 |
| 1734652620 | 175.36355 | 3.82 | 2.23 | 171.5835 | 175.82 | 172.29728 | 0 |
| 1734566220 | 171.543 | -0.53 | -0.31 | 172.06145 | 172.73844 | 171.26534 | 0 |
| 1734479820 | 172.073 | -0.3 | -0.18 | 172.3585 | 172.37931 | 171.32383 | 0 |
| 1734393420 | 172.37495 | 0.28 | 0.16 | 172.06721 | 172.90716 | 171.791 | 0 |
| 1734307020 | 172.099 | -0 | -0.00 | 172.23449 | 172.92682 | 171.844 | 0 |
| 1734220620 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1734134220 | 172.1 | 1.11 | 0.65 | 171.062 | 172.31955 | 170.96784 | 0 |
| 1734047820 | 170.9892 | -1.39 | -0.81 | 172.37884 | 173.01567 | 170.84107 | 0 |
| 1733961420 | 172.378 | 0.39 | 0.23 | 172.01 | 173.00401 | 170.884 | 0 |
| 1733875020 | 171.9875 | -0.33 | -0.19 | 172.298 | 172.63554 | 171.372 | 0 |
| 1733788620 | 172.32226 | 1.6 | 0.94 | 170.58614 | 172.46097 | 170.23387 | 0 |
| 1733702220 | 170.72 | 0 | 0.00 | 170.72 | 170.72 | 170.72 | 0 |
| 1733615820 | 170.72 | 0 | 0.00 | 170.72 | 170.72 | 170.72 | 0 |
| 1733529420 | 170.72 | -0.26 | -0.15 | 170.938 | 171.86163 | 170.33654 | 0 |
| 1733443020 | 170.9775 | 0.61 | 0.36 | 170.322 | 171.02595 | 169.38941 | 0 |
| 1733356620 | 170.37 | 1.56 | 0.93 | 168.8035 | 170.623 | 169.11833 | 0 |
| 1733270220 | 168.808 | 0.07 | 0.04 | 168.682 | 169.56395 | 168.01635 | 0 |
| 1733183820 | 168.73573 | -1.16 | -0.68 | 169.89265 | 170.36265 | 168.1716 | 0 |
| 1733097420 | 169.89409 | 0.04 | 0.03 | 169.85084 | 170.2095 | 169.58071 | 0 |
| 1733011020 | 169.85084 | 0.02 | 0.01 | 169.83 | 169.99655 | 169.83 | 0 |
| 1732924620 | 169.83 | -1.49 | -0.87 | 171.333 | 170.71121 | 169.6795 | 0 |
| 1732838220 | 171.31567 | -0.22 | -0.13 | 171.51387 | 171.887 | 171.0918 | 0 |
| 1732751820 | 171.533 | -1.1 | -0.64 | 172.56668 | 172.13662 | 170.88439 | 0 |
| 1732665420 | 172.63238 | -1.18 | -0.68 | 173.67485 | 173.95365 | 172.45334 | 0 |
| 1732579020 | 173.8147 | 0.87 | 0.50 | 173.0655 | 174.6502 | 172.965 | 0 |
| 1732492620 | 172.94717 | 0 | 0.00 | 172.94717 | 172.94717 | 172.94717 | 0 |
| 1732406220 | 172.94717 | 0.01 | 0.00 | 172.94 | 173.07911 | 172.94 | 0 |
| 1732319820 | 172.94 | -0.94 | -0.54 | 173.84463 | 174.90373 | 172.54466 | 0 |
| 1732233420 | 173.878 | -1.86 | -1.06 | 175.719 | 175.81 | 173.78519 | 0 |
