Hot Features
프리미엄
Swiss Franc vs South Korean Won (CHFKRW)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.8237 | 1.51124682732 | 1576.4268 | 1602.853 | 1572.2505 | 0 | 0 | FX |
| 4 | -15.7189 | -0.97272262705 | 1615.9694 | 1618.5336 | 1570.6833 | 0 | 0 | FX |
| 12 | 3.6594 | 0.229200826686 | 1596.5911 | 1646.1347 | 1568.2146 | 0 | 0 | FX |
| 26 | 40.8305 | 2.61831321902 | 1559.42 | 1646.1347 | 1540.2212 | 0 | 0 | FX |
| 52 | 51.6431 | 3.33480906781 | 1548.6074 | 1646.1347 | 1479.4038 | 0 | 0 | FX |
| 156 | 299.4557 | 23.0209791737 | 1300.7948 | 1646.1347 | 1268.4692 | 0 | 0 | FX |
| 260 | 358.9055 | 28.9126310574 | 1241.345 | 1646.1347 | 1192.3967 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 1600.2505 | 14.43 | 0.91 | 1590.4021 | 1601.2956 | 1591.006 | 0 |
| 1738281420 | 1585.8198 | -7.24 | -0.45 | 1594.3155 | 1592.1622 | 1585.8198 | 0 |
| 1738195020 | 1593.0578 | -4.38 | -0.27 | 1599.051 | 1599.6349 | 1587.3112 | 0 |
| 1738108620 | 1597.4408 | 8.67 | 0.55 | 1589.2572 | 1602.853 | 1594.0601 | 0 |
| 1738022220 | 1588.7743 | 9.98 | 0.63 | 1576.4268 | 1599.1591 | 1572.2505 | 0 |
| 1737935820 | 1578.7895 | 0 | 0.00 | 1578.7895 | 1578.7895 | 1578.7895 | 0 |
| 1737849420 | 1578.7895 | 0 | 0.00 | 1578.7895 | 1578.7895 | 1578.7895 | 0 |
| 1737763020 | 1578.7895 | -2.97 | -0.19 | 1582.209 | 1584.1633 | 1577.189 | 0 |
| 1737676620 | 1581.7576 | -2.41 | -0.15 | 1584.2215 | 1589.3195 | 1570.6833 | 0 |
| 1737590220 | 1584.1626 | 1.31 | 0.08 | 1583.5323 | 1587.1397 | 1579.914 | 0 |
| 1737503820 | 1582.854 | -9.15 | -0.57 | 1593.9206 | 1589.3471 | 1580.0463 | 0 |
| 1737417420 | 1591.9991 | -2.25 | -0.14 | 1594.6285 | 1596.6431 | 1580.1038 | 0 |
| 1737331020 | 1594.25 | 1.24 | 0.08 | 1593.0148 | 1597.371 | 1593.0148 | 0 |
| 1737244620 | 1593.0148 | -1.24 | -0.08 | 1594.2585 | 1594.2585 | 1593.0148 | 0 |
| 1737158220 | 1594.2585 | -5.12 | -0.32 | 1599.8364 | 1602.4843 | 1591.4438 | 0 |
| 1737071820 | 1599.3766 | 3.78 | 0.24 | 1593.7044 | 1604.0426 | 1595.0728 | 0 |
| 1736985420 | 1595.5972 | -5.8 | -0.36 | 1598.5873 | 1604.0428 | 1592.1887 | 0 |
| 1736899020 | 1601.3971 | 0.73 | 0.05 | 1598.3405 | 1603.1045 | 1591.5213 | 0 |
| 1736812620 | 1600.6693 | -7.65 | -0.48 | 1608.2451 | 1607.2885 | 1594.7259 | 0 |
| 1736726220 | 1608.3153 | -0.66 | -0.04 | 1608.972 | 1610.1768 | 1607.0183 | 0 |
| 1736639820 | 1608.972 | 0 | 0.00 | 1608.972 | 1608.972 | 1608.972 | 0 |
| 1736553420 | 1608.972 | 9.7 | 0.61 | 1599.0668 | 1610.1476 | 1601.6355 | 0 |
| 1736467020 | 1599.2675 | -1.88 | -0.12 | 1601.0559 | 1605.499 | 1592.8873 | 0 |
| 1736380620 | 1601.1523 | 3.62 | 0.23 | 1599.8207 | 1606.6686 | 1597.1305 | 0 |
| 1736294220 | 1597.5369 | -18.34 | -1.13 | 1617.2044 | 1608.8922 | 1593.5411 | 0 |
| 1736207820 | 1615.8741 | 1.22 | 0.08 | 1614.4541 | 1618.5336 | 1611.9876 | 0 |
| 1736121420 | 1614.6584 | -1.31 | -0.08 | 1615.9694 | 1616.7474 | 1612.4862 | 0 |
| 1736035020 | 1615.9694 | 0 | 0.00 | 1615.9694 | 1615.9694 | 1615.9043 | 0 |
| 1735948620 | 1615.9694 | 1.4 | 0.09 | 1612.996 | 1620.1442 | 1608.411 | 0 |
| 1735862220 | 1614.569 | -9.72 | -0.60 | 1624.2082 | 1622.9374 | 1610.2718 | 0 |
| 1735775820 | 1624.286 | -3.24 | -0.20 | 1631.5934 | 1631.5934 | 1624.286 | 0 |
| 1735689420 | 1627.5295 | 0 | 0.00 | 1627.5295 | 1627.5295 | 1627.5295 | 0 |
| 1735603020 | 1627.5295 | -6.58 | -0.40 | 1634.2326 | 1636.0137 | 1624.92 | 0 |
| 1735516620 | 1634.1057 | 0.48 | 0.03 | 1633.6284 | 1635.738 | 1632.7188 | 0 |
| 1735430220 | 1633.6284 | 0 | 0.00 | 1633.6284 | 1634.0832 | 1633.6284 | 0 |
| 1735343760 | 1633.6284 | 1.12 | 0.07 | 1631.7337 | 1643.55 | 1629.7114 | 0 |
| 1735257420 | 1632.5054 | 11.84 | 0.73 | 1622.2643 | 1634.5287 | 1626.1267 | 0 |
| 1735171020 | 1620.6628 | 2.42 | 0.15 | 1617.5085 | 1646.1347 | 1599.429 | 0 |
| 1735084620 | 1618.2439 | 3.94 | 0.24 | 1613.9365 | 1623.6104 | 1611.6111 | 0 |
| 1734998220 | 1614.3 | -4.79 | -0.30 | 1619.383 | 1625.8087 | 1613.0718 | 0 |
| 1734911820 | 1619.0929 | 1.41 | 0.09 | 1617.6809 | 1620.9169 | 1616.2005 | 0 |
| 1734825420 | 1617.6809 | -0.58 | -0.04 | 1618.2602 | 1618.2602 | 1617.6809 | 0 |
| 1734739020 | 1618.2602 | 13.74 | 0.86 | 1610.2898 | 1621.5162 | 1613.2851 | 0 |
| 1734652620 | 1604.5211 | -6.13 | -0.38 | 1610.9444 | 1618.2762 | 1604.5211 | 0 |
| 1734566220 | 1610.6505 | 0.28 | 0.02 | 1612.4105 | 1622.9033 | 1606.6014 | 0 |
| 1734479820 | 1610.3685 | 4.21 | 0.26 | 1606.6593 | 1612.5317 | 1601.8619 | 0 |
| 1734393420 | 1606.1561 | -1.87 | -0.12 | 1609.7922 | 1613.7047 | 1604.127 | 0 |
| 1734307020 | 1608.025 | 0 | 0.00 | 1608.025 | 1608.025 | 1608.025 | 0 |
| 1734220620 | 1608.025 | 0 | 0.00 | 1608.025 | 1608.025 | 1608.025 | 0 |
| 1734134220 | 1608.025 | 4.59 | 0.29 | 1604.6185 | 1609.9675 | 1603.3605 | 0 |
| 1734047820 | 1603.4304 | -15.62 | -0.97 | 1619.3252 | 1625.0049 | 1601.2327 | 0 |
| 1733961420 | 1619.0551 | -6.5 | -0.40 | 1624.2353 | 1625.164 | 1614.4363 | 0 |
| 1733875020 | 1625.5543 | -0.22 | -0.01 | 1625.9387 | 1629.1271 | 1622.1548 | 0 |
| 1733788620 | 1625.7781 | 3.76 | 0.23 | 1622.2199 | 1634.2503 | 1618.8232 | 0 |
| 1733702220 | 1622.0168 | 8.51 | 0.53 | 1613.5025 | 1622.6353 | 1610.9704 | 0 |
| 1733615820 | 1613.5025 | 0 | 0.00 | 1613.5025 | 1613.5025 | 1613.0594 | 0 |
| 1733529420 | 1613.5025 | 3.02 | 0.19 | 1612.6181 | 1623.7786 | 1613.5025 | 0 |
| 1733443020 | 1610.4792 | 6.25 | 0.39 | 1598.9635 | 1622.7632 | 1597.4114 | 0 |
| 1733356620 | 1604.2265 | 7.61 | 0.48 | 1596.2202 | 1611.3184 | 1590.5551 | 0 |
| 1733270220 | 1596.6159 | 13.49 | 0.85 | 1583.9777 | 1631.4074 | 1578.688 | 0 |
| 1733183820 | 1583.1226 | 1.43 | 0.09 | 1582.0966 | 1588.1651 | 1581.8735 | 0 |
| 1733097420 | 1581.6931 | -2.57 | -0.16 | 1584.2634 | 1585.9984 | 1580.9764 | 0 |
| 1733011020 | 1584.2634 | 0.56 | 0.04 | 1583.7037 | 1584.2634 | 1583.7037 | 0 |
| 1732924620 | 1583.7037 | 3.61 | 0.23 | 1582.1952 | 1587.8602 | 1580.8976 | 0 |
| 1732838220 | 1580.0954 | 2.51 | 0.16 | 1576.9531 | 1581.7404 | 1568.294 | 0 |
| 1732751820 | 1577.5825 | 2.34 | 0.15 | 1575.5643 | 1582.6295 | 1575.4283 | 0 |
| 1732665420 | 1575.2425 | -0.17 | -0.01 | 1574.6063 | 1581.9093 | 1572.2384 | 0 |
| 1732579020 | 1575.4146 | 3.74 | 0.24 | 1576.9399 | 1581.4637 | 1568.8649 | 0 |
| 1732492620 | 1571.6717 | 0 | 0.00 | 1571.6717 | 1571.6717 | 1571.6717 | 0 |
| 1732406220 | 1571.6717 | 0 | 0.00 | 1571.6717 | 1571.6717 | 1571.6717 | 0 |
| 1732319820 | 1571.6717 | -9.11 | -0.58 | 1580.8536 | 1585.1353 | 1568.8508 | 0 |
| 1732233420 | 1580.7824 | -1.92 | -0.12 | 1584.0406 | 1586.5172 | 1568.2146 | 0 |
| 1732147020 | 1582.7043 | 3.21 | 0.20 | 1579.5064 | 1586.7555 | 1572.5014 | 0 |
| 1732060620 | 1579.4974 | 4.73 | 0.30 | 1576.8856 | 1582.1425 | 1572.3717 | 0 |
| 1731974220 | 1574.7712 | 4.27 | 0.27 | 1570.7998 | 1582.6443 | 1568.9942 | 0 |
| 1731887820 | 1570.4994 | -1.28 | -0.08 | 1571.7766 | 1573.2611 | 1569.8987 | 0 |
| 1731801420 | 1571.7766 | 0 | 0.00 | 1571.7766 | 1571.7766 | 1571.2159 | 0 |
| 1731715020 | 1571.7766 | -4.36 | -0.28 | 1576.9795 | 1575.8616 | 1569.1593 | 0 |
| 1731628620 | 1576.1349 | -9 | -0.57 | 1586.375 | 1585.57 | 1575.9402 | 0 |
| 1731542220 | 1585.1389 | -11.41 | -0.71 | 1596.237 | 1595.3556 | 1583.0939 | 0 |
| 1731455820 | 1596.548 | 4.44 | 0.28 | 1589.7861 | 1598.4893 | 1588.921 | 0 |
| 1731369420 | 1592.1095 | -4.02 | -0.25 | 1595.8551 | 1593.5227 | 1587.4462 | 0 |
| 1731283020 | 1596.1283 | -0.65 | -0.04 | 1596.5911 | 1598.1714 | 1594.8905 | 0 |
| 1731196620 | 1596.7765 | 0 | 0.00 | 1596.7765 | 1596.7765 | 1596.7765 | 0 |
| 1731110220 | 1596.7765 | 15.03 | 0.95 | 1581.6539 | 1599.323 | 1585.1711 | 0 |
| 1731023820 | 1581.7445 | -18.19 | -1.14 | 1600.0274 | 1596.7253 | 1580.3123 | 0 |
| 1730937420 | 1599.936 | 0 | 0.00 | 1594.7097 | 1602.5343 | 1594.1439 | 0 |
| 1730851020 | 1599.9327 | 7.55 | 0.47 | 1590.2789 | 1601.4854 | 1592.506 | 0 |
| 1730764620 | 1592.386 | 1.45 | 0.09 | 1590.9363 | 1595.1686 | 1582.1075 | 0 |
| 1730678220 | 1590.9363 | -6.17 | -0.39 | 1597.1112 | 1597.1112 | 1590.1299 | 0 |
| 1730591820 | 1597.1112 | -0.8 | -0.05 | 1597.9147 | 1597.9147 | 1597.1112 | 0 |
| 1730505420 | 1597.9147 | 7.08 | 0.45 | 1590.929 | 1598.3202 | 1582.0288 | 0 |
