
Euro vs Swiss Franc (EURCHF)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00137 | -0.146567956179 | 0.93472 | 0.93985 | 0.92937 | 0 | 0 | FX |
4 | -0.0087 | -0.923517859986 | 0.94205 | 0.94405 | 0.92937 | 0 | 0 | FX |
12 | -0.0044 | -0.469208211144 | 0.93775 | 0.96785 | 0.9219 | 0 | 0 | FX |
26 | 0.000125 | 0.0133944118514 | 0.933225 | 11.738825 | 0.9219 | 0 | 0 | FX |
52 | -0.05859 | -5.90660725447 | 0.99194 | 11.738825 | 0.01855 | 0 | 0 | FX |
156 | -0.097575 | -9.4648010282 | 1.030925 | 11.738825 | 0.01855 | 0 | 0 | FX |
260 | -0.126125 | -11.9044809929 | 1.059475 | 11.738825 | 0.01855 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1748131020 | 0.93335 | 0 | 0.00 | 0.93335 | 0.93335 | 0.93335 | 0 |
1748044620 | 0.93335 | -0.001265 | -0.14 | 0.934635 | 0.93815 | 0.92937 | 0 |
1747958220 | 0.934615 | -0.00032 | -0.03 | 0.934765 | 0.93585 | 0.93305 | 0 |
1747871820 | 0.934935 | 0.001615 | 0.17 | 0.93329 | 0.93645 | 0.93139 | 0 |
1747785420 | 0.93332 | -0.00474 | -0.51 | 0.938045 | 0.93865 | 0.93222 | 0 |
1747699020 | 0.93806 | 0.00301 | 0.32 | 0.93472 | 0.93985 | 0.93462 | 0 |
1747612620 | 0.93505 | 0 | 0.00 | 0.93505 | 0.93505 | 0.93505 | 0 |
1747526220 | 0.93505 | 0 | 0.00 | 0.93505 | 0.93505 | 0.93505 | 0 |
1747439820 | 0.93505 | 0.000575 | 0.06 | 0.93437 | 0.93845 | 0.93355 | 0 |
1747353420 | 0.934475 | -0.0063 | -0.67 | 0.94075 | 0.94095 | 0.93394 | 0 |
1747267020 | 0.940775 | 0.001685 | 0.18 | 0.93902 | 0.94235 | 0.93742 | 0 |
1747180620 | 0.93909 | 0.00158 | 0.17 | 0.937505 | 0.940909 | 0.93315 | 0 |
1747094220 | 0.93751 | 0.001145 | 0.12 | 0.93639 | 0.93955 | 0.935545 | 0 |
1747007820 | 0.936365 | 0.000915 | 0.10 | 0.93545 | 0.936855 | 0.932885 | 0 |
1746921420 | 0.93545 | -0.0001 | -0.01 | 0.93555 | 0.93555 | 0.93545 | 0 |
1746835020 | 0.93555 | 0.00186 | 0.20 | 0.933855 | 0.93645 | 0.932975 | 0 |
1746748620 | 0.93369 | 0.00209 | 0.22 | 0.93158 | 0.934865 | 0.93128 | 0 |
1746662220 | 0.9316 | -0.00499 | -0.53 | 0.936755 | 0.93905 | 0.930125 | 0 |
1746575820 | 0.93659 | 0.006585 | 0.71 | 0.93005 | 0.93715 | 0.93107 | 0 |
1746489420 | 0.930005 | -0.004145 | -0.44 | 0.93319 | 0.93715 | 0.92982 | 0 |
1746403020 | 0.93415 | 0 | 0.00 | 0.93415 | 0.93415 | 0.93415 | 0 |
1746316620 | 0.93415 | 0 | 0.00 | 0.93415 | 0.93415 | 0.93415 | 0 |
1746230220 | 0.93415 | -0.0026 | -0.28 | 0.93645 | 0.93835 | 0.931195 | 0 |
1746143820 | 0.93675 | 0.00131 | 0.14 | 0.93545 | 0.93965 | 0.934485 | 0 |
1746057420 | 0.93544 | -0.002405 | -0.26 | 0.93786 | 0.93955 | 0.932975 | 0 |
1745971020 | 0.937845 | 0.00094 | 0.10 | 0.9369 | 0.94085 | 0.936975 | 0 |
1745884620 | 0.936905 | -0.002915 | -0.31 | 0.940045 | 0.94405 | 0.93615 | 0 |
1745798220 | 0.93982 | -0.00213 | -0.23 | 0.94205 | 0.94375 | 0.93971 | 0 |
1745711820 | 0.94195 | 0 | 0.00 | 0.94195 | 0.94195 | 0.94195 | 0 |
1745625420 | 0.94195 | -0.00047 | -0.05 | 0.942295 | 0.94475 | 0.93905 | 0 |
1745539020 | 0.94242 | 0.00234 | 0.25 | 0.939855 | 0.94295 | 0.938355 | 0 |
1745452620 | 0.94008 | 0.002285 | 0.24 | 0.93787 | 0.94145 | 0.935205 | 0 |
1745366220 | 0.937795 | 0.006315 | 0.68 | 0.931665 | 0.93825 | 0.93062 | 0 |
1745279820 | 0.93148 | 0.001175 | 0.13 | 0.930355 | 0.93245 | 0.927605 | 0 |
1745193420 | 0.930305 | -0.000645 | -0.07 | 0.9311 | 0.93207 | 0.92995 | 0 |
1745107020 | 0.93095 | 0.0034 | 0.37 | 0.93095 | 0.93095 | 0.93081 | 0 |
1745020620 | 0.92755 | 0 | 0.00 | 0.92755 | 0.92755 | 0.92755 | 0 |
1744934220 | 0.92755 | 0 | 0.00 | 0.92755 | 0.92755 | 0.92755 | 0 |
1744847820 | 0.92755 | 0.00054 | 0.06 | 0.926835 | 0.93005 | 0.92393 | 0 |
1744761420 | 0.92701 | 0.001655 | 0.18 | 0.925465 | 0.92975 | 0.92297 | 0 |
1744675020 | 0.925355 | -0.002615 | -0.28 | 0.928005 | 0.935375 | 0.92327 | 0 |
1744588620 | 0.92797 | 0.00162 | 0.17 | 0.92635 | 0.92825 | 0.926125 | 0 |
1744502220 | 0.92635 | -0.0005 | -0.05 | 0.92685 | 0.92685 | 0.92635 | 0 |
1744415820 | 0.92685 | 0.00293 | 0.32 | 0.924345 | 0.932095 | 0.92227 | 0 |
1744329420 | 0.92392 | -0.013155 | -1.40 | 0.936885 | 0.94115 | 0.9219 | 0 |
1744243020 | 0.937075 | 0.008415 | 0.91 | 0.928865 | 0.93965 | 0.925405 | 0 |
1744156620 | 0.92866 | -0.01005 | -1.07 | 0.938155 | 0.94115 | 0.9278 | 0 |
1744070220 | 0.93871 | 0.00397 | 0.42 | 0.935375 | 0.9502 | 0.931285 | 0 |
1743983820 | 0.93474 | -0.00861 | -0.91 | 0.94335 | 0.94335 | 0.93028 | 0 |
1743897420 | 0.94335 | -0.0005 | -0.05 | 0.94385 | 0.94385 | 0.94335 | 0 |
1743810960 | 0.94385 | -0.00506 | -0.53 | 0.94905 | 0.94765 | 0.936315 | 0 |
1743724620 | 0.94891 | -0.0076 | -0.79 | 0.956425 | 0.958135 | 0.94675 | 0 |
1743638220 | 0.95651 | 0.002475 | 0.26 | 0.95395 | 0.96329 | 0.951995 | 0 |
1743551820 | 0.954035 | -0.002165 | -0.23 | 0.95618 | 0.95645 | 0.95123 | 0 |
1743465420 | 0.9562 | -0.00805 | -0.83 | 0.95347 | 0.95765 | 0.95195 | 0 |
1743379020 | 0.96425 | 0 | 0.00 | 0.96425 | 0.96425 | 0.96425 | 0 |
1743292620 | 0.96425 | 0 | 0.00 | 0.96425 | 0.96425 | 0.96425 | 0 |
1743206220 | 0.96425 | 0.012045 | 1.26 | 0.95235 | 0.96445 | 0.950325 | 0 |
1743119820 | 0.952205 | 0.002395 | 0.25 | 0.949755 | 0.95445 | 0.95055 | 0 |
1743033420 | 0.94981 | -0.00235 | -0.25 | 0.95225 | 0.95545 | 0.949025 | 0 |
1742947020 | 0.95216 | -0.001485 | -0.16 | 0.953625 | 0.95555 | 0.951275 | 0 |
1742860620 | 0.953645 | -0.00314 | -0.33 | 0.9567 | 0.95815 | 0.95285 | 0 |
1742774220 | 0.956785 | -0.008865 | -0.92 | 0.96565 | 0.96565 | 0.95443 | 0 |
1742687820 | 0.96565 | -0.0001 | -0.01 | 0.96575 | 0.96575 | 0.96565 | 0 |
1742601420 | 0.96575 | 0.0086 | 0.90 | 0.95703 | 0.96585 | 0.95411 | 0 |
1742515020 | 0.95715 | 0.0006 | 0.06 | 0.95642 | 0.95845 | 0.95302 | 0 |
1742428620 | 0.95655 | -0.00254 | -0.26 | 0.959185 | 0.95985 | 0.9542 | 0 |
1742342220 | 0.95909 | -0.00319 | -0.33 | 0.9623 | 0.96385 | 0.95767 | 0 |
1742255820 | 0.96228 | -0.00547 | -0.57 | 0.96195 | 0.96345 | 0.96074 | 0 |
1742169420 | 0.96775 | 0 | 0.00 | 0.96775 | 0.96775 | 0.96775 | 0 |
1742083020 | 0.96775 | 0 | 0.00 | 0.96775 | 0.96775 | 0.96775 | 0 |
1741996620 | 0.96775 | 0.00958 | 1.00 | 0.95812 | 0.96785 | 0.95765 | 0 |
1741910220 | 0.95817 | -0.00176 | -0.18 | 0.959905 | 0.96235 | 0.956435 | 0 |
1741823820 | 0.95993 | -0.00432 | -0.45 | 0.96418 | 0.96525 | 0.959655 | 0 |
1741737420 | 0.96425 | 0.010375 | 1.09 | 0.953965 | 0.96535 | 0.95353 | 0 |
1741651020 | 0.953875 | -7.5E-5 | -0.01 | 0.95273 | 0.95585 | 0.949105 | 0 |
1741564620 | 0.95395 | 0 | 0.00 | 0.95395 | 0.95395 | 0.95395 | 0 |
1741478220 | 0.95395 | 0 | 0.00 | 0.95395 | 0.95395 | 0.95395 | 0 |
1741391820 | 0.95395 | 0.00104 | 0.11 | 0.952975 | 0.95755 | 0.95144 | 0 |
1741305420 | 0.95291 | -0.00862 | -0.90 | 0.961585 | 0.96355 | 0.95149 | 0 |
1741219020 | 0.96153 | 0.016315 | 1.73 | 0.94545 | 0.96265 | 0.94495 | 0 |
1741132620 | 0.945215 | 0.004905 | 0.52 | 0.94047 | 0.94695 | 0.934635 | 0 |
1741046220 | 0.94031 | 0.00032 | 0.03 | 0.93989 | 0.94375 | 0.93655 | 0 |
1740959820 | 0.93999 | 0.00224 | 0.24 | 0.93775 | 0.940665 | 0.935795 | 0 |
1740873420 | 0.93775 | 0 | 0.00 | 0.93775 | 0.93775 | 0.93775 | 0 |
1740787020 | 0.93775 | 0.002235 | 0.24 | 0.93557 | 0.94075 | 0.93385 | 0 |
1740700620 | 0.935515 | -0.002555 | -0.27 | 0.938135 | 0.94265 | 0.934985 | 0 |
1740614220 | 0.93807 | -0.00085 | -0.09 | 0.9389 | 0.94055 | 0.93705 | 0 |
1740527820 | 0.93892 | 0.000135 | 0.01 | 0.938775 | 0.94035 | 0.936645 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관