United States Dollar vs Swiss Franc【USDCHF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
외환
United States Dollar vs Swiss Franc (USDCHF)
United States Dollar vs Swiss Franc (USDCHF) 과거

United States Dollar vs Swiss Franc (USDCHF)

0.9134

-0.0013

( -0.14% )

변환

업데이트: 19:55:04

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00351	-0.382807472925	0.91691	0.9201	0.9082	0	0	FX
4	0.02035	2.27870779912	0.89305	0.9201	0.8846	0	0	FX
12	0.04493	5.1734659804	0.86847	0.9201	0.85522	0	0	FX
26	0.0245714	2.76447000018	0.8888286	0.9201	0.837425	0	0	FX
52	0.0450909	5.19295490511	0.8683091	0.9225	0.837425	0	0	FX
156	-0.00229	-0.25008463563	0.91569	9.7941195	0.8332	0	0	FX
260	-0.05479	-5.65901321022	0.96819	9.7941195	0.8332	0	0	FX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737331020	0.914675	-0.000721	-0.08	0.9153963	0.9153963	0.91356	0
1737244620	0.9153963	0.0003803	0.04	0.9146822	0.9153963	0.9146822	0
1737158220	0.915016	0.003821	0.42	0.91119	0.91912	0.9096	0
1737071820	0.911195	-0.000965	-0.11	0.91208	0.9138	0.9097738	0
1736985420	0.91216	-0.000365	-0.04	0.912545	0.91462	0.9082	0
1736899020	0.912525	-0.003315	-0.36	0.9159	0.9174	0.911825	0
1736812620	0.91584	-0.00098	-0.11	0.91691	0.9201	0.915175	0
1736726220	0.91682	0.0003343	0.04	0.9164857	0.9171304	0.9158418	0
1736639820	0.9164857	0.0004127	0.05	0.9164857	0.9164857	0.916073	0
1736553420	0.916073	0.003903	0.43	0.9120688	0.91886	0.9122	0
1736467020	0.91217	0.00111	0.12	0.91104	0.9132	0.9101	0
1736380620	0.91106	0.00157	0.17	0.90952	0.913	0.9086	0
1736294220	0.90949	0.00429	0.47	0.905	0.9099	0.9022	0
1736207820	0.9052	-0.004185	-0.46	0.90944	0.9102	0.90086	0
1736121420	0.909385	0.0007478	0.08	0.9086372	0.9099556	0.9084091	0
1736035020	0.9086372	-0.000113	-0.01	0.9086372	0.90875	0.9086372	0
1735948620	0.90875	-0.00332	-0.36	0.912045	0.9121	0.908	0
1735862220	0.91207	0.004245	0.47	0.907765	0.9138	0.9039	0
1735775820	0.907825	0.004495	0.50	0.9061607	0.90783	0.9055	0
1735689420	0.90333	0	0.00	0.90333	0.90333	0.90333	0
1735603020	0.90333	0.00143	0.16	0.90186	0.9075	0.9009	0
1735516620	0.9019	-0.000263	-0.03	0.9021635	0.9026661	0.9010796	0
1735430220	0.9021635	-0.000171	-0.02	0.9021635	0.9023342	0.9019124	0
1735343760	0.9023342	0.0033892	0.38	0.899005	0.903	0.8992	0
1735257420	0.898945	-0.00054	-0.06	0.899465	0.9011	0.8984	0
1735171020	0.899485	-0.001121	-0.12	0.9005	0.9136	0.8846	0
1735084620	0.9006062	0.0020662	0.23	0.89851	0.9014	0.8985	0
1734998220	0.89854	0.00545	0.61	0.89305	0.9003	0.893	0
1734911820	0.89309	-0.000794	-0.09	0.8938845	0.8947033	0.89208	0
1734825420	0.8938845	0.0001778	0.02	0.8935645	0.8938845	0.8935645	0
1734739020	0.8937067	-0.005343	-0.59	0.899	0.8988	0.8913	0
1734652620	0.89905	-0.002695	-0.30	0.90161	0.9005	0.8951	0
1734566220	0.901745	0.009235	1.03	0.89257	0.9023	0.8916	0
1734479820	0.89251	-0.00155	-0.17	0.89404	0.8977	0.8914	0
1734393420	0.89406	0.00131	0.15	0.89178	0.8951	0.8898	0
1734307020	0.89275	0	0.00	0.89275	0.89275	0.89275	0
1734220620	0.89275	0	0.00	0.89275	0.89275	0.89275	0
1734134220	0.89275	0.00055	0.06	0.89203	0.89477	0.8882	0
1734047820	0.8922	0.0089	1.01	0.88331	0.8929	0.8815	0
1733961420	0.8833	0.0004	0.05	0.88273	0.8856	0.8811	0
1733875020	0.8829	0.00423	0.48	0.87864	0.8834	0.8769	0
1733788620	0.87867	-2.0E-5	-0.00	0.87867	0.880915	0.8758	0
1733702220	0.87869	-0.004637	-0.52	0.8833267	0.8847151	0.87833	0
1733615820	0.8833267	0.0044888	0.51	0.8833267	0.8835694	0.8788379	0
1733529420	0.8788379	0.0003979	0.05	0.878385	0.8833267	0.873625	0
1733443020	0.87844	-0.00535	-0.61	0.8838	0.8854	0.8778	0
1733356620	0.88379	-0.00261	-0.29	0.88646	0.8881	0.8815	0
1733270220	0.8864	0.0001	0.01	0.8863	0.889	0.8829	0
1733183820	0.8863	0.00412	0.47	0.88211	0.8891	0.8834	0
1733097420	0.88218	0.0013165	0.15	0.8808635	0.882735	0.8802045	0
1733011020	0.8808635	-0.000154	-0.02	0.8811748	0.8811749	0.8808635	0
1732924620	0.8810178	-0.001402	-0.16	0.882365	0.8829	0.8795	0
1732838220	0.88242	9.0E-5	0.01	0.88229	0.885	0.8822	0
1732751820	0.88233	-0.004	-0.45	0.8861	0.8861	0.8797	0
1732665420	0.88633	-0.00152	-0.17	0.88863	0.8889	0.8841	0
1732579020	0.88785	-0.005765	-0.65	0.89055	0.8918	0.8848	0
1732492620	0.8936153	0	0.00	0.8936153	0.8936153	0.8936153	0
1732406220	0.8936153	0	0.00	0.8936153	0.8936153	0.8936153	0
1732319820	0.8936153	0.0066703	0.75	0.886845	0.8958	0.8850993	0
1732233420	0.886945	0.003345	0.38	0.88368	0.8872	0.8821	0
1732147020	0.8836	0.0015	0.17	0.882155	0.897545	0.869265	0
1732060620	0.8821	-0.00105	-0.12	0.88325	0.8846	0.8801	0
1731974220	0.88315	-0.00558	-0.63	0.88849	0.8884	0.8828	0
1731887820	0.88873	0.0007922	0.09	0.8879378	0.88873	0.8878364	0
1731801420	0.8879378	-7.0E-5	-0.01	0.8879378	0.8882546	0.8879378	0
1731715020	0.8880082	-0.002572	-0.29	0.8907	0.8901	0.8858	0
1731628620	0.89058	0.004765	0.54	0.88574	0.8918	0.8864	0
1731542220	0.885815	0.00361	0.41	0.882285	0.8866	0.8798	0
1731455820	0.882205	0.001865	0.21	0.88036	0.8838	0.8802	0
1731369420	0.88034	0.00428	0.49	0.87617	0.8813	0.8764	0
1731283020	0.87606	0.00026	0.03	0.875866	0.876535	0.875225	0
1731196620	0.8758	0	0.00	0.8758	0.8758	0.8758	0
1731110220	0.8758	0.00298	0.34	0.8727	0.8771	0.8701	0
1731023820	0.87282	-0.002925	-0.33	0.875715	0.8775	0.8709	0
1730937420	0.875745	0.013215	1.53	0.862445	0.8775	0.8683	0
1730851020	0.86253	-0.00161	-0.19	0.86419	0.87017	0.85522	0
1730764620	0.86414	-0.00352	-0.41	0.86755	0.8662	0.8615	0
1730678220	0.86766	0.0033746	0.39	0.8642854	0.8681	0.8642854	0
1730591820	0.8642854	-0.000615	-0.07	0.8638508	0.8649	0.8638508	0
1730505420	0.8649	0.001285	0.15	0.86353	0.8715	0.8636504	0
1730419020	0.863615	-0.002685	-0.31	0.86644	0.8666	0.8631	0
1730332620	0.8663	-0.000947	-0.11	0.86727	0.8695	0.8653	0
1730246220	0.8672466	0.0023216	0.27	0.864815	0.87	0.8646	0
1730159820	0.864925	-0.003535	-0.41	0.86851	0.8702	0.8646	0
1730073420	0.86846	0.0016288	0.19	0.8668312	0.86885	0.8668269	0
1729986960	0.8668312	0	0.00	0.8668312	0.8669	0.8668312	0
1729900620	0.8668312	0.0007312	0.08	0.86597	0.8676	0.8649	0
1729814220	0.8661	-0.00069	-0.08	0.86675	0.8673	0.8649	0
1729727820	0.86679	0.00109	0.13	0.86558	0.8688	0.866	0
1729641420	0.8657	0.000135	0.02	0.86557	0.8664	0.864	0
1729555020	0.865565	0.000595	0.07	0.865	0.8666	0.8632	0
1729468620	0.86497	-0.0001	-0.01	0.8650699	0.8653	0.86463	0
1729382220	0.8650699	0.000232	0.03	0.8648379	0.8650699	0.8647716	0

US Dollar vs CHF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관