Hot Features
프리미엄
Swiss Franc vs United States Dollar (CHFUSD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0029225 | 0.258857281286 | 1.1290005 | 1.1361872 | 1.1212126 | 0 | 0 | FX |
| 4 | -0.0217601 | -1.88614187033 | 1.1536831 | 1.1608331 | 1.1212126 | 0 | 0 | FX |
| 12 | -0.0558656 | -4.70332852159 | 1.1877886 | 1.194015 | 1.1212126 | 0 | 0 | FX |
| 26 | 0.0332432 | 3.02574052968 | 1.0986798 | 1.194015 | 1.0914453 | 0 | 0 | FX |
| 52 | 0.0013117 | 0.116016883964 | 1.1306113 | 1.2001274 | 1.0839312 | 0 | 0 | FX |
| 156 | 0.054133 | 5.0225925273 | 1.07779 | 1.2001274 | 0.9853423 | 0 | 0 | FX |
| 260 | 0.1222716 | 12.1102788547 | 1.0096514 | 1.2001274 | 0.9853423 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.1316139 | -0 | -0.17 | 1.1336165 | 1.1323745 | 1.128049 | 0 |
| 1732060620 | 1.1335951 | 0 | 0.12 | 1.1322068 | 1.1361979 | 1.1303211 | 0 |
| 1731974220 | 1.1322668 | 0.01 | 0.63 | 1.125465 | 1.1331979 | 1.1256422 | 0 |
| 1731887820 | 1.1251989 | -0 | -0.16 | 1.12594 | 1.13036 | 1.1251989 | 0 |
| 1731801420 | 1.126957 | 0 | 0.07 | 1.126957 | 1.126957 | 1.126957 | 0 |
| 1731715020 | 1.1261146 | 0 | 0.29 | 1.1226958 | 1.1290132 | 1.1232567 | 0 |
| 1731628620 | 1.1228734 | -0.01 | -0.53 | 1.1290133 | 1.1280497 | 1.1211273 | 0 |
| 1731542220 | 1.1288997 | -0 | -0.39 | 1.1334963 | 1.1369419 | 1.1279436 | 0 |
| 1731455820 | 1.1333226 | -0 | -0.23 | 1.1358877 | 1.136123 | 1.131287 | 0 |
| 1731369420 | 1.1359144 | -0.01 | -0.49 | 1.1413389 | 1.1410163 | 1.134727 | 0 |
| 1731283020 | 1.141479 | -0 | -0.11 | 1.1426821 | 1.1427105 | 1.1407597 | 0 |
| 1731196620 | 1.1426821 | 0 | 0.00 | 1.1426821 | 1.1426821 | 1.1426821 | 0 |
| 1731110220 | 1.1426821 | -0 | -0.26 | 1.1458458 | 1.1497683 | 1.1401481 | 0 |
| 1731023820 | 1.1457091 | 0 | 0.34 | 1.141961 | 1.1482013 | 1.1394967 | 0 |
| 1730937420 | 1.1418009 | -0.02 | -1.52 | 1.1594642 | 1.1516746 | 1.1394659 | 0 |
| 1730851020 | 1.1593824 | 0 | 0.19 | 1.1571643 | 1.1608901 | 1.1559759 | 0 |
| 1730764620 | 1.15722 | 0 | 0.41 | 1.1525707 | 1.1608216 | 1.1545878 | 0 |
| 1730678220 | 1.1525233 | -0 | -0.12 | 1.1539288 | 1.1539288 | 1.15005 | 0 |
| 1730591820 | 1.1539288 | 0.01 | 0.52 | 1.1539288 | 1.1539288 | 1.1479681 | 0 |
| 1730505420 | 1.1479681 | -0.01 | -0.86 | 1.158133 | 1.1575564 | 1.1476559 | 0 |
| 1730419020 | 1.1579336 | 0 | 0.33 | 1.154145 | 1.1586592 | 1.1539645 | 0 |
| 1730332620 | 1.1541224 | 0 | 0.09 | 1.153051 | 1.1557599 | 1.150008 | 0 |
| 1730246220 | 1.1530583 | -0 | -0.27 | 1.1563604 | 1.1567132 | 1.1493573 | 0 |
| 1730159820 | 1.156165 | 0 | 0.41 | 1.1514473 | 1.1568156 | 1.1491181 | 0 |
| 1730073420 | 1.1514718 | -0 | -0.19 | 1.154285 | 1.154285 | 1.15089 | 0 |
| 1729986960 | 1.1536982 | 0 | 0.00 | 1.1536982 | 1.1536982 | 1.1536982 | 0 |
| 1729900620 | 1.1536982 | -0 | -0.09 | 1.154808 | 1.156245 | 1.1524945 | 0 |
| 1729814220 | 1.1547349 | 0 | 0.09 | 1.1537062 | 1.1561241 | 1.1528603 | 0 |
| 1729727820 | 1.1536753 | -0 | -0.16 | 1.15529 | 1.1547437 | 1.1510647 | 0 |
| 1729641420 | 1.1555006 | 0 | 0.02 | 1.1553556 | 1.1568186 | 1.1540478 | 0 |
| 1729555020 | 1.1553178 | -0 | -0.07 | 1.1560336 | 1.1584805 | 1.1536671 | 0 |
| 1729468620 | 1.1561117 | -0 | -0.10 | 1.1572591 | 1.1576955 | 1.1548799 | 0 |
| 1729382220 | 1.1572591 | 0 | 0.02 | 1.1572591 | 1.1572591 | 1.1570463 | 0 |
| 1729295820 | 1.1570463 | 0 | 0.21 | 1.1546549 | 1.1576564 | 1.1530241 | 0 |
| 1729209420 | 1.15464 | -0 | -0.07 | 1.1554899 | 1.1587827 | 1.1530893 | 0 |
| 1729123020 | 1.1554107 | -0 | -0.33 | 1.1591885 | 1.1610034 | 1.1541672 | 0 |
| 1729036620 | 1.159275 | -0 | -0.03 | 1.159548 | 1.16198 | 1.1573661 | 0 |
| 1728950220 | 1.1596489 | -0.01 | -0.47 | 1.16512 | 1.1655914 | 1.1567489 | 0 |
| 1728863820 | 1.1650738 | -0 | -0.17 | 1.165625 | 1.1678844 | 1.1647614 | 0 |
| 1728777420 | 1.1670486 | 0 | 0.00 | 1.1670486 | 1.1670486 | 1.1670486 | 0 |
| 1728691020 | 1.1670486 | -0 | -0.03 | 1.1673072 | 1.1685284 | 1.1645956 | 0 |
| 1728604620 | 1.1673918 | 0.01 | 0.46 | 1.1621489 | 1.1687711 | 1.1607031 | 0 |
| 1728518220 | 1.1620555 | -0 | -0.36 | 1.1662246 | 1.1676737 | 1.1610583 | 0 |
| 1728431820 | 1.166277 | -0 | -0.31 | 1.170203 | 1.1724572 | 1.1647224 | 0 |
| 1728345420 | 1.1699056 | 0.01 | 0.47 | 1.1644905 | 1.1721626 | 1.1638439 | 0 |
| 1728259020 | 1.1644396 | -0 | -0.42 | 1.164905 | 1.1693515 | 1.163005 | 0 |
| 1728172620 | 1.1693515 | 0 | 0.27 | 1.16618 | 1.1693515 | 1.16618 | 0 |
| 1728086220 | 1.16618 | -0.01 | -0.68 | 1.173935 | 1.1765129 | 1.1615005 | 0 |
| 1727999820 | 1.1741584 | -0 | -0.20 | 1.176555 | 1.1776593 | 1.1703808 | 0 |
| 1727913420 | 1.1765157 | -0 | -0.42 | 1.181641 | 1.1840038 | 0.74242 | 0 |
| 1727827020 | 1.18149 | -5.06 | -81.07 | 1.1829054 | 1.1861186 | 1.1781721 | 0 |
| 1727740620 | 6.2417295 | 5.05 | 425.05 | 1.1883637 | 6.2417295 | 1.1798111 | 0 |
| 1727654220 | 1.188781 | -0 | -0.07 | 1.1872 | 1.189985 | 1.187 | 0 |
| 1727567760 | 1.1896597 | 0 | 0.00 | 1.1896597 | 1.1896597 | 1.1896597 | 0 |
| 1727481360 | 1.1896597 | 0.01 | 0.70 | 1.1815932 | 1.1904317 | 1.1773142 | 0 |
| 1727395020 | 1.1814309 | 0.01 | 0.48 | 1.175326 | 1.1830874 | 1.1739034 | 0 |
| 1727308620 | 1.175753 | -0.01 | -1.05 | 1.1881373 | 1.1883925 | 1.1747782 | 0 |
| 1727222220 | 1.1882259 | 0.01 | 0.68 | 1.180195 | 1.1883904 | 1.1774079 | 0 |
| 1727135820 | 1.180183 | 0 | 0.34 | 1.1748228 | 1.1825925 | 1.173594 | 0 |
| 1727049420 | 1.1762012 | 0 | 0.00 | 1.1762012 | 1.1762012 | 1.1762012 | 0 |
| 1726963020 | 1.1762012 | 0 | 0.00 | 1.1762012 | 1.1762012 | 1.1762012 | 0 |
| 1726876620 | 1.1762012 | -0 | -0.27 | 1.179495 | 1.1833909 | 1.1737788 | 0 |
| 1726790220 | 1.1793417 | -0 | -0.06 | 1.1797176 | 1.1836275 | 1.1752891 | 0 |
| 1726703820 | 1.1800091 | -0 | -0.13 | 1.1815602 | 1.1918057 | 1.1790863 | 0 |
| 1726617420 | 1.1815304 | -0 | -0.21 | 1.1838881 | 1.1863089 | 1.1793198 | 0 |
| 1726531020 | 1.183986 | 0 | 0.41 | 1.1790706 | 1.185986 | 1.1809536 | 0 |
| 1726444620 | 1.1792024 | 0 | 0.11 | 1.1792076 | 1.182205 | 1.1778782 | 0 |
| 1726358220 | 1.1779548 | 0 | 0.00 | 1.1779548 | 1.1779548 | 1.1779548 | 0 |
| 1726271820 | 1.1779548 | 0 | 0.10 | 1.176665 | 1.1844049 | 1.1760497 | 0 |
| 1726185420 | 1.1767673 | 0 | 0.34 | 1.1726736 | 1.1770673 | 1.1692513 | 0 |
| 1726099020 | 1.1728108 | -0.01 | -0.68 | 1.1811327 | 1.1875651 | 1.1720504 | 0 |
| 1726012620 | 1.180795 | 0 | 0.31 | 1.177065 | 1.1825731 | 1.1773054 | 0 |
| 1725926220 | 1.1771134 | -0.01 | -0.65 | 1.184795 | 1.1831303 | 1.1751557 | 0 |
| 1725839820 | 1.184835 | -0 | -0.06 | 1.1867679 | 1.1872926 | 1.18252 | 0 |
| 1725753420 | 1.1855195 | 0 | 0.00 | 1.1855195 | 1.1855195 | 1.1855195 | 0 |
| 1725667020 | 1.1855195 | 0 | 0.04 | 1.184985 | 1.1940896 | 1.1796751 | 0 |
| 1725580620 | 1.1850246 | 0 | 0.26 | 1.181895 | 1.1859572 | 1.1774589 | 0 |
| 1725494220 | 1.1819249 | 0.01 | 0.46 | 1.1764718 | 1.1826872 | 1.1737342 | 0 |
| 1725407820 | 1.176475 | 0 | 0.17 | 1.1744558 | 1.1794513 | 1.1707704 | 0 |
| 1725321420 | 1.1745057 | -0 | -0.08 | 1.1754657 | 1.179194 | 1.1708873 | 0 |
| 1725235020 | 1.1754879 | -0 | -0.22 | 1.17651 | 1.1780333 | 1.1750702 | 0 |
| 1725148620 | 1.1780333 | 0 | 0.02 | 1.1780333 | 1.1780333 | 1.1777707 | 0 |
| 1725062220 | 1.1777707 | -0 | -0.22 | 1.1807923 | 1.1807629 | 1.1747701 | 0 |
| 1724975820 | 1.180362 | -0.01 | -0.63 | 1.187765 | 1.1906085 | 1.1769046 | 0 |
| 1724889420 | 1.187835 | -0 | -0.02 | 1.188064 | 1.1890462 | 1.1828801 | 0 |
| 1724803020 | 1.1880846 | 0.01 | 0.65 | 1.1804768 | 1.1893067 | 1.1782508 | 0 |
| 1724716620 | 1.180445 | 0 | 0.03 | 1.1803624 | 1.1827075 | 1.1782588 | 0 |
| 1724630220 | 1.180105 | -0 | -0.10 | 1.17338 | 1.181272 | 1.17338 | 0 |
| 1724543820 | 1.181272 | 0 | 0.14 | 1.181272 | 1.1830852 | 1.1796533 | 0 |
| 1724457420 | 1.1796533 | 0.01 | 0.48 | 1.1739309 | 1.1806338 | 1.1705011 | 0 |
| 1724371020 | 1.1739621 | -0 | -0.07 | 1.1748467 | 1.1779417 | 1.1715085 | 0 |
| 1724284620 | 1.174825 | 0 | 0.29 | 1.1713854 | 1.1773536 | 1.1676438 | 0 |
