Hot Features
프리미엄
Swiss Franc vs Russian Ruble (CHFRUB)
FX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76965 | 0.693991529273 | 110.90193 | 113.89368 | 110.8181 | 0 | 0 | FX |
| 4 | -3.53622 | -3.06942759084 | 115.2078 | 125.66385 | 109.54384 | 0 | 0 | FX |
| 12 | -0.44987 | -0.401234554137 | 112.12145 | 128.16034 | 108.44332 | 0 | 0 | FX |
| 26 | 11.35714 | 11.3215405479 | 100.31444 | 128.16034 | 96.330394 | 0 | 0 | FX |
| 52 | 9.12157 | 8.89475291129 | 102.55001 | 5184.6582 | 93.565016 | 0 | 0 | FX |
| 156 | 28.415835 | 34.1307798038 | 83.255745 | 5184.6582 | 52.909361 | 0 | 0 | FX |
| 260 | 47.998274 | 75.3820981119 | 63.673306 | 5184.6582 | 0.053512 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737158220 | 111.67158 | -2.04 | -1.80 | 113.72989 | 113.74007 | 111.63889 | 0 |
| 1737071820 | 113.71656 | 1.35 | 1.20 | 112.37836 | 113.89368 | 112.01259 | 0 |
| 1736985420 | 112.37119 | 0.59 | 0.53 | 111.7759 | 113.52555 | 111.74251 | 0 |
| 1736899020 | 111.77841 | -0.42 | -0.37 | 112.1782 | 113.35085 | 111.749 | 0 |
| 1736812620 | 112.19344 | 1.2 | 1.08 | 110.99237 | 113.05042 | 111.12923 | 0 |
| 1736726220 | 110.99676 | 0.09 | 0.09 | 110.90193 | 111.20609 | 110.8181 | 0 |
| 1736639820 | 110.90193 | 0 | 0.00 | 110.90193 | 112.55396 | 110.89415 | 0 |
| 1736553420 | 110.90193 | -1.2 | -1.07 | 112.10832 | 112.46995 | 110.86089 | 0 |
| 1736467020 | 112.10304 | -2.59 | -2.26 | 114.70463 | 114.82533 | 111.93095 | 0 |
| 1736380620 | 114.69718 | -3.22 | -2.73 | 117.91747 | 118.03598 | 114.53202 | 0 |
| 1736294220 | 117.92022 | -0.84 | -0.71 | 118.77029 | 118.43466 | 117.34129 | 0 |
| 1736207820 | 118.75839 | -1.99 | -1.65 | 120.72899 | 120.68625 | 118.22079 | 0 |
| 1736121420 | 120.74562 | -0.79 | -0.65 | 121.53267 | 121.53267 | 120.5678 | 0 |
| 1736035020 | 121.53267 | 0 | 0.00 | 121.53267 | 121.53267 | 120.72533 | 0 |
| 1735948620 | 121.53267 | -0.17 | -0.14 | 121.70399 | 123.25251 | 121.27548 | 0 |
| 1735862220 | 121.70187 | -3.57 | -2.85 | 125.28915 | 125.56804 | 121.46553 | 0 |
| 1735775820 | 125.27559 | 5.99 | 5.02 | 125.53947 | 125.66385 | 125.26545 | 0 |
| 1735689420 | 119.28634 | 0 | 0.00 | 119.28634 | 119.28634 | 119.28634 | 0 |
| 1735603020 | 119.28634 | 2.34 | 2.00 | 116.94856 | 120.54903 | 115.12695 | 0 |
| 1735516620 | 116.94936 | -0.24 | -0.21 | 117.19086 | 117.22348 | 116.78124 | 0 |
| 1735430220 | 117.19086 | 4.03 | 3.56 | 117.19086 | 117.22348 | 116.97411 | 0 |
| 1735343760 | 113.15686 | 2.17 | 1.96 | 110.97509 | 118.86305 | 110.77934 | 0 |
| 1735257420 | 110.98373 | -0.18 | -0.16 | 111.18209 | 111.17935 | 110.82576 | 0 |
| 1735171020 | 111.16297 | 0.18 | 0.16 | 110.973 | 112.80524 | 109.54384 | 0 |
| 1735084620 | 110.98455 | -1.67 | -1.49 | 112.65212 | 112.66162 | 110.55984 | 0 |
| 1734998220 | 112.65828 | -2.45 | -2.13 | 115.1109 | 115.31822 | 111.14943 | 0 |
| 1734911820 | 115.10575 | -0.06 | -0.05 | 115.16656 | 115.25777 | 114.93015 | 0 |
| 1734825420 | 115.16656 | -0.04 | -0.04 | 115.2078 | 115.24837 | 115.16656 | 0 |
| 1734739020 | 115.2078 | 0.09 | 0.07 | 115.12902 | 116.71855 | 114.04252 | 0 |
| 1734652620 | 115.12269 | -0.95 | -0.82 | 116.09072 | 116.63058 | 114.59173 | 0 |
| 1734566220 | 116.07527 | -1.12 | -0.96 | 117.19069 | 118.08192 | 114.3862 | 0 |
| 1734479820 | 117.19483 | 1.32 | 1.14 | 115.87844 | 117.34523 | 113.154 | 0 |
| 1734393420 | 115.87484 | 0.12 | 0.10 | 115.76999 | 117.48963 | 114.92321 | 0 |
| 1734307020 | 115.75799 | -1.26 | -1.07 | 115.70187 | 115.89092 | 115.65244 | 0 |
| 1734220620 | 117.01561 | 0 | 0.00 | 117.01561 | 117.01561 | 117.01561 | 0 |
| 1734134220 | 117.01561 | -0.69 | -0.58 | 117.69762 | 117.69927 | 115.59347 | 0 |
| 1734047820 | 117.70237 | -1.74 | -1.46 | 119.43914 | 119.80208 | 116.15997 | 0 |
| 1733961420 | 119.44496 | 2.7 | 2.32 | 116.74238 | 122.9097 | 115.48729 | 0 |
| 1733875020 | 116.74087 | 2.93 | 2.58 | 113.82996 | 116.87162 | 113.6136 | 0 |
| 1733788620 | 113.80793 | 0.06 | 0.05 | 112.56796 | 114.93061 | 112.28118 | 0 |
| 1733702220 | 113.74684 | 0 | 0.00 | 113.74684 | 113.74684 | 113.74684 | 0 |
| 1733615820 | 113.74684 | 0 | 0.00 | 113.74684 | 113.74684 | 113.74684 | 0 |
| 1733529420 | 113.74684 | -1.23 | -1.07 | 114.9809 | 115.28455 | 112.53799 | 0 |
| 1733443020 | 114.97735 | -3.83 | -3.23 | 118.81056 | 118.90229 | 113.59979 | 0 |
| 1733356620 | 118.81226 | 0.36 | 0.30 | 118.46146 | 119.54273 | 117.20859 | 0 |
| 1733270220 | 118.45502 | -1.7 | -1.41 | 120.15882 | 121.28448 | 118.38983 | 0 |
| 1733183820 | 120.15047 | -1.68 | -1.38 | 121.7991 | 122.63298 | 119.07712 | 0 |
| 1733097420 | 121.82872 | 0.97 | 0.80 | 120.86157 | 121.86256 | 121.51514 | 0 |
| 1733011020 | 120.86157 | 0.04 | 0.04 | 120.81887 | 120.86157 | 120.80857 | 0 |
| 1732924620 | 120.81887 | -1.57 | -1.28 | 122.39733 | 124.52848 | 120.04359 | 0 |
| 1732838220 | 122.38918 | 3.12 | 2.62 | 128.23828 | 128.16034 | 121.6683 | 0 |
| 1732751820 | 119.2658 | 0.24 | 0.20 | 119.06686 | 119.27592 | 119.06279 | 0 |
| 1732665420 | 119.02677 | 1.89 | 1.62 | 117.03454 | 121.60466 | 117.13238 | 0 |
| 1732579020 | 117.13418 | 0.4 | 0.35 | 116.45843 | 117.64805 | 116.12867 | 0 |
| 1732492620 | 116.73134 | 0 | 0.00 | 116.73134 | 116.73134 | 116.73134 | 0 |
| 1732406220 | 116.73134 | 0 | 0.00 | 116.72668 | 116.73134 | 116.61775 | 0 |
| 1732319820 | 116.72668 | 2.51 | 2.20 | 114.22584 | 116.95364 | 114.15317 | 0 |
| 1732233420 | 114.21334 | 0.36 | 0.32 | 113.83461 | 114.81601 | 113.68617 | 0 |
| 1732147020 | 113.85401 | -0.17 | -0.15 | 114.00356 | 116.06723 | 112.75226 | 0 |
| 1732060620 | 114.02522 | 1.1 | 0.98 | 112.93781 | 114.70533 | 112.78142 | 0 |
| 1731974220 | 112.92081 | 0.42 | 0.37 | 112.51166 | 113.27837 | 112.32054 | 0 |
| 1731887820 | 112.5043 | 0.03 | 0.02 | 112.47707 | 112.77559 | 112.47707 | 0 |
| 1731801420 | 112.47707 | 0 | 0.00 | 112.47707 | 112.47707 | 112.43696 | 0 |
| 1731715020 | 112.47707 | 0.66 | 0.59 | 111.81846 | 113.20754 | 111.3887 | 0 |
| 1731628620 | 111.81673 | 0.62 | 0.56 | 111.2054 | 113.28328 | 110.91045 | 0 |
| 1731542220 | 111.19426 | -0.18 | -0.16 | 111.36339 | 111.91382 | 110.60042 | 0 |
| 1731455820 | 111.36971 | 2.32 | 2.13 | 109.0431 | 111.50081 | 108.80557 | 0 |
| 1731369420 | 109.04732 | -2.81 | -2.52 | 111.86044 | 112.12092 | 108.44332 | 0 |
| 1731283020 | 111.86172 | 0.47 | 0.43 | 111.79311 | 112.0511 | 111.75135 | 0 |
| 1731196620 | 111.38794 | 0 | 0.00 | 111.38794 | 111.38794 | 111.38794 | 0 |
| 1731110220 | 111.38794 | -0.89 | -0.80 | 112.29572 | 112.5494 | 110.97822 | 0 |
| 1731023820 | 112.28241 | 1.26 | 1.13 | 111.01927 | 112.44717 | 110.7941 | 0 |
| 1730937420 | 111.02287 | -2.37 | -2.09 | 113.39327 | 113.79136 | 109.63872 | 0 |
| 1730851020 | 113.38952 | -1.17 | -1.02 | 114.55766 | 114.59876 | 112.70301 | 0 |
| 1730764620 | 114.55789 | 1.68 | 1.49 | 112.88512 | 114.97525 | 112.89264 | 0 |
| 1730678220 | 112.8794 | -0.36 | -0.32 | 113.24099 | 113.46518 | 112.77133 | 0 |
| 1730591820 | 113.24099 | 0.28 | 0.25 | 112.96179 | 113.24099 | 112.90499 | 0 |
| 1730505420 | 112.96179 | 0.21 | 0.18 | 112.76857 | 113.4044 | 111.57146 | 0 |
| 1730419020 | 112.75378 | 0.76 | 0.68 | 111.98532 | 112.81906 | 111.98185 | 0 |
| 1730332620 | 111.99723 | -0.43 | -0.38 | 112.42362 | 112.5292 | 111.47738 | 0 |
| 1730246220 | 112.42322 | -0.01 | -0.01 | 112.45912 | 112.93461 | 111.0319 | 0 |
| 1730159820 | 112.436 | 0.46 | 0.41 | 111.97699 | 113.02098 | 111.68634 | 0 |
| 1730073420 | 111.97802 | -0.14 | -0.13 | 112.12145 | 112.18828 | 111.92487 | 0 |
| 1729986960 | 112.12145 | 0 | 0.00 | 112.12145 | 112.12145 | 112.12145 | 0 |
| 1729900620 | 112.12145 | 0.99 | 0.89 | 111.14686 | 112.48611 | 111.11042 | 0 |
| 1729814220 | 111.1294 | 0.43 | 0.39 | 110.70822 | 112.20577 | 110.17381 | 0 |
| 1729727820 | 110.70284 | 0.09 | 0.08 | 110.61903 | 111.82361 | 110.37464 | 0 |
| 1729641420 | 110.6172 | -1.22 | -1.09 | 111.84292 | 112.33176 | 110.52488 | 0 |
| 1729555020 | 111.83298 | 0.98 | 0.89 | 110.83629 | 112.99719 | 110.59751 | 0 |
| 1729468620 | 110.85186 | 0.11 | 0.10 | 110.74582 | 110.96888 | 110.74582 | 0 |
| 1729382220 | 110.74582 | 0.7 | 0.64 | 110.04432 | 110.77398 | 110.01481 | 0 |
| 1729295820 | 110.04432 | -2.43 | -2.16 | 112.45712 | 112.55954 | 109.94783 | 0 |
