Hot Features
프리미엄
Swiss Franc vs New Zealand Dollar (CHFNZD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01055 | 0.549762638027 | 1.91901 | 1.931865 | 1.9142426 | 0 | 0 | FX |
| 4 | 0.00831 | 0.432530904359 | 1.92125 | 1.945865 | 1.8989596 | 0 | 0 | FX |
| 12 | 0.028255 | 1.48608455771 | 1.901305 | 1.945865 | 1.85755 | 0 | 0 | FX |
| 26 | 0.13057 | 7.25796141168 | 1.79899 | 2.021945 | 1.778135 | 0 | 0 | FX |
| 52 | 0.057515 | 3.07230862506 | 1.872045 | 2.021945 | 1.778135 | 0 | 0 | FX |
| 156 | 0.390401 | 25.364565974 | 1.539159 | 2.021945 | 0.64702 | 0 | 0 | FX |
| 260 | 0.35432 | 22.4930804195 | 1.57524 | 2.021945 | 0.64702 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.92457 | 0.01 | 0.47 | 1.91508 | 1.9289 | 1.91506 | 0 |
| 1732060620 | 1.91562 | -0.01 | -0.34 | 1.92201 | 1.92674 | 1.91494 | 0 |
| 1731974220 | 1.92212 | 0 | 0.15 | 1.91943 | 1.9304979 | 1.9193364 | 0 |
| 1731887820 | 1.91931 | -0 | -0.18 | 1.9227954 | 1.9277311 | 1.9180517 | 0 |
| 1731801420 | 1.9227954 | 0 | 0.00 | 1.9227954 | 1.9227954 | 1.9227954 | 0 |
| 1731715020 | 1.9227954 | 0 | 0.14 | 1.91994 | 1.92401 | 1.91694 | 0 |
| 1731628620 | 1.92018 | 0 | 0.05 | 1.91901 | 1.92436 | 1.9142426 | 0 |
| 1731542220 | 1.91916 | 0.01 | 0.28 | 1.91387 | 1.92391 | 1.909045 | 0 |
| 1731455820 | 1.91386 | 0.01 | 0.56 | 1.902895 | 1.91649 | 1.903005 | 0 |
| 1731369420 | 1.903165 | -0.01 | -0.53 | 1.91371 | 1.911375 | 1.9024002 | 0 |
| 1731283020 | 1.913375 | -0 | -0.05 | 1.9142655 | 1.91864 | 1.9062985 | 0 |
| 1731196620 | 1.9142655 | 0 | 0.00 | 1.9142655 | 1.9142655 | 1.9142655 | 0 |
| 1731110220 | 1.9142655 | 0.01 | 0.61 | 1.903015 | 1.91837 | 1.905065 | 0 |
| 1731023820 | 1.902625 | -0.02 | -1.05 | 1.92312 | 1.9101997 | 1.8989596 | 0 |
| 1730937420 | 1.92279 | -0 | -0.23 | 1.92817 | 1.936485 | 1.91378 | 0 |
| 1730851020 | 1.92719 | -0.01 | -0.52 | 1.937505 | 1.93541 | 1.92518 | 0 |
| 1730764620 | 1.937225 | 0.01 | 0.63 | 1.9251 | 1.938975 | 1.9211395 | 0 |
| 1730678220 | 1.92512 | -0.02 | -0.82 | 1.9409868 | 1.9429524 | 1.920125 | 0 |
| 1730591820 | 1.9409868 | 0 | 0.00 | 1.9409868 | 1.9409868 | 1.9409868 | 0 |
| 1730505420 | 1.9409868 | 0 | 0.08 | 1.939545 | 1.9423145 | 1.92093 | 0 |
| 1730419020 | 1.939425 | 0.01 | 0.33 | 1.9329 | 1.945865 | 1.9307186 | 0 |
| 1730332620 | 1.93302 | 0 | 0.09 | 1.93138 | 1.935935 | 1.92279 | 0 |
| 1730246220 | 1.93121 | -0 | -0.01 | 1.93105 | 1.936725 | 1.92897 | 0 |
| 1730159820 | 1.9314 | 0.01 | 0.29 | 1.92593 | 1.9343643 | 1.92652 | 0 |
| 1730073420 | 1.92589 | -0 | -0.22 | 1.930129 | 1.930129 | 1.9204856 | 0 |
| 1729986960 | 1.930129 | 0 | 0.00 | 1.930129 | 1.930129 | 1.930129 | 0 |
| 1729900620 | 1.930129 | 0.01 | 0.41 | 1.92264 | 1.9327749 | 1.91893 | 0 |
| 1729814220 | 1.9223 | 0 | 0.07 | 1.92125 | 1.92333 | 1.914105 | 0 |
| 1729727820 | 1.92102 | 0.01 | 0.52 | 1.911625 | 1.92526 | 1.908475 | 0 |
| 1729641420 | 1.911125 | -0.01 | -0.37 | 1.91819 | 1.913015 | 1.9061943 | 0 |
| 1729555020 | 1.91829 | 0.02 | 0.82 | 1.902605 | 1.91856 | 1.901255 | 0 |
| 1729468620 | 1.902765 | -0 | -0.16 | 1.9058208 | 1.9058208 | 1.900093 | 0 |
| 1729382220 | 1.9058208 | 0 | 0.00 | 1.9058208 | 1.9058208 | 1.9058208 | 0 |
| 1729295820 | 1.9058208 | 0 | 0.03 | 1.905395 | 1.9076814 | 1.899515 | 0 |
| 1729209420 | 1.905305 | -0 | -0.10 | 1.907245 | 1.911085 | 1.901855 | 0 |
| 1729123020 | 1.907175 | -0.01 | -0.38 | 1.915335 | 1.914365 | 1.905145 | 0 |
| 1729036620 | 1.914365 | 0.01 | 0.52 | 1.903735 | 1.91549 | 1.9012511 | 0 |
| 1728950220 | 1.904465 | -0.01 | -0.43 | 1.913055 | 1.912645 | 1.899455 | 0 |
| 1728863820 | 1.912715 | 0 | 0.16 | 1.9095777 | 1.9168392 | 1.9095777 | 0 |
| 1728777420 | 1.9095777 | 0 | 0.00 | 1.9095777 | 1.9095777 | 1.9095777 | 0 |
| 1728691020 | 1.9095777 | -0.01 | -0.31 | 1.914905 | 1.916335 | 1.907125 | 0 |
| 1728604620 | 1.915465 | 0 | 0.06 | 1.915325 | 1.9229 | 1.906725 | 0 |
| 1728518220 | 1.914295 | 0.01 | 0.63 | 1.902465 | 1.9228356 | 1.907305 | 0 |
| 1728431820 | 1.902305 | -0.01 | -0.37 | 1.909065 | 1.916815 | 1.8972145 | 0 |
| 1728345420 | 1.909445 | 0.02 | 1.02 | 1.89105 | 1.915375 | 1.89001 | 0 |
| 1728259020 | 1.89025 | -0 | -0.21 | 1.894241 | 1.894241 | 1.8854507 | 0 |
| 1728172620 | 1.894241 | 0 | 0.00 | 1.894241 | 1.894241 | 1.894241 | 0 |
| 1728086220 | 1.894241 | 0.01 | 0.32 | 1.88801 | 1.89683 | 1.88641 | 0 |
| 1727999820 | 1.88822 | 0.01 | 0.48 | 1.88027 | 1.893909 | 1.876395 | 0 |
| 1727913420 | 1.8792 | -0 | -0.08 | 1.88098 | 1.8826 | 1.8712739 | 0 |
| 1727827020 | 1.88062 | 0.02 | 0.87 | 1.864345 | 1.88607 | 1.863745 | 0 |
| 1727740620 | 1.864445 | -0.01 | -0.41 | 1.87113 | 1.868775 | 1.85755 | 0 |
| 1727654220 | 1.87213 | -0 | -0.14 | 1.8747332 | 1.8786521 | 1.8715504 | 0 |
| 1727567760 | 1.8747332 | 0 | 0.00 | 1.8747332 | 1.8747332 | 1.8747332 | 0 |
| 1727481360 | 1.8747332 | 0.01 | 0.46 | 1.866695 | 1.878635 | 1.864215 | 0 |
| 1727395020 | 1.866065 | -0.01 | -0.68 | 1.87862 | 1.88182 | 1.864955 | 0 |
| 1727308620 | 1.8789 | 0.01 | 0.44 | 1.870475 | 1.88318 | 1.863115 | 0 |
| 1727222220 | 1.870735 | -0.01 | -0.66 | 1.88306 | 1.88493 | 1.865535 | 0 |
| 1727135820 | 1.88322 | -0 | -0.08 | 1.88423 | 1.88743 | 1.877375 | 0 |
| 1727049420 | 1.88471 | -0 | -0.11 | 1.8867008 | 1.890255 | 1.88398 | 0 |
| 1726963020 | 1.8867008 | 0 | 0.00 | 1.8867008 | 1.8867008 | 1.8867008 | 0 |
| 1726876620 | 1.8867008 | -0 | -0.23 | 1.8912 | 1.89436 | 1.8820335 | 0 |
| 1726790220 | 1.891065 | -0.01 | -0.51 | 1.899795 | 1.899275 | 1.88542 | 0 |
| 1726703820 | 1.900715 | -0.01 | -0.37 | 1.908175 | 1.909955 | 1.898495 | 0 |
| 1726617420 | 1.907705 | -0 | -0.17 | 1.910855 | 1.9151502 | 1.90645 | 0 |
| 1726531020 | 1.910985 | -0 | -0.11 | 1.912965 | 1.916565 | 1.90775 | 0 |
| 1726444620 | 1.913165 | -0 | -0.05 | 1.9141241 | 1.91631 | 1.9071742 | 0 |
| 1726358220 | 1.9141241 | 0 | 0.00 | 1.9141241 | 1.9141241 | 1.9141241 | 0 |
| 1726271820 | 1.9141241 | 0.01 | 0.64 | 1.901855 | 1.918065 | 1.902465 | 0 |
| 1726185420 | 1.901875 | -0.01 | -0.57 | 1.912125 | 1.91095 | 1.8991498 | 0 |
| 1726099020 | 1.912695 | -0.01 | -0.39 | 1.92039 | 1.93254 | 1.9103532 | 0 |
| 1726012620 | 1.920145 | 0 | 0.17 | 1.916415 | 1.92293 | 1.912845 | 0 |
| 1725926220 | 1.916835 | -0 | -0.17 | 1.9203 | 1.92397 | 1.914535 | 0 |
| 1725839820 | 1.92008 | -0 | -0.06 | 1.9212214 | 1.92315 | 1.9138918 | 0 |
| 1725753420 | 1.9212214 | 0 | 0.00 | 1.9212214 | 1.9212214 | 1.9212214 | 0 |
| 1725667020 | 1.9212214 | 0.02 | 0.90 | 1.904105 | 1.92502 | 1.89756 | 0 |
| 1725580620 | 1.904025 | -0.01 | -0.34 | 1.910615 | 1.906815 | 1.89714 | 0 |
| 1725494220 | 1.910565 | 0.01 | 0.47 | 1.901615 | 1.911455 | 1.89529 | 0 |
| 1725407820 | 1.901565 | 0.02 | 0.86 | 1.88517 | 1.903465 | 1.88948 | 0 |
| 1725321420 | 1.88526 | 0 | 0.11 | 1.88193 | 1.89307 | 1.8725551 | 0 |
| 1725235020 | 1.8831645 | 0 | 0.00 | 1.8831645 | 1.8831645 | 1.8831645 | 0 |
| 1725148620 | 1.8831645 | 0 | 0.00 | 1.8831645 | 1.8831645 | 1.8831645 | 0 |
| 1725062220 | 1.8831645 | -0 | -0.08 | 1.88512 | 1.8873 | 1.87945 | 0 |
| 1724975820 | 1.8847 | -0.02 | -0.88 | 1.901305 | 1.8935147 | 1.88208 | 0 |
| 1724889420 | 1.901465 | -0 | -0.08 | 1.903105 | 1.906085 | 1.89646 | 0 |
| 1724803020 | 1.902905 | 0 | 0.03 | 1.902415 | 1.9058074 | 1.89467 | 0 |
| 1724716620 | 1.9024228 | 0.01 | 0.33 | 1.89633 | 1.905445 | 1.8978643 | 0 |
| 1724630220 | 1.8962 | 0 | 0.23 | 1.8919135 | 1.8976 | 1.889285 | 0 |
| 1724543820 | 1.8919135 | 0 | 0.00 | 1.8919135 | 1.8919136 | 1.8919135 | 0 |
| 1724457420 | 1.8919135 | -0.02 | -1.00 | 1.911265 | 1.911235 | 1.8906906 | 0 |
| 1724371020 | 1.911085 | 0 | 0.23 | 1.906855 | 1.9206704 | 1.906215 | 0 |
| 1724284620 | 1.906675 | 0 | 0.22 | 1.902615 | 1.9153039 | 1.902555 | 0 |
