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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

0.8833

-0.0004

( -0.04% )

변환

업데이트: 17:21:26

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002445	-0.276040373021	0.88574	0.897545	0.869265	0	0	FX
4	0.016545	1.9088549178	0.86675	0.897545	0.85522	0	0	FX
12	0.04138	4.91498547953	0.841915	0.897545	0.837425	0	0	FX
26	-0.026885	-2.95381133402	0.91018	0.9217892	0.837425	0	0	FX
52	-0.001165	-0.131718788866	0.88446	0.9225	0.8332	0	0	FX
156	-0.0452062	-4.86872822566	0.9285012	1.0148	0.8332	0	0	FX
260	-0.10716	-10.8192699315	0.990455	1.0148	0.8332	0	0	FX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729295820	0.8648379	-0.001162	-0.13	0.8661	0.8671	0.8638677	0
1729209420	0.866	0.0005	0.06	0.865435	0.8672	0.8629	0
1729123020	0.8655	0.002895	0.34	0.86266	0.866	0.8613	0
1729036620	0.862605	0.000305	0.04	0.862425	0.864	0.8606	0
1728950220	0.8623	0.0039775	0.46	0.85828	0.8643	0.8579	0
1728863820	0.8583225	0.0011032	0.13	0.8572193	0.8585	0.857105	0
1728777420	0.8572193	0	0.00	0.8572193	0.8572193	0.8572193	0
1728691020	0.8572193	0.0006093	0.07	0.85666	0.8586	0.8558	0
1728604620	0.85661	-0.00393	-0.46	0.86046	0.8615	0.8559	0
1728518220	0.86054	0.00307	0.36	0.85747	0.8612	0.8565	0
1728431820	0.85747	0.00285	0.33	0.85459	0.8586	0.853	0
1728345420	0.85462	-0.00411	-0.48	0.85872	0.8592	0.853125	0
1728259020	0.85873	0.0012061	0.14	0.8575239	0.8597881	0.8572833	0
1728172620	0.8575239	0.0002406	0.03	0.8575239	0.8575239	0.8572833	0
1728086220	0.8572833	0.0055133	0.65	0.85188	0.8609	0.8499	0
1727999820	0.85177	0.00179	0.21	0.84994	0.8544	0.84909	0
1727913420	0.84998	0.003595	0.42	0.84631	0.8508	0.8448	0
1727827020	0.846385	0.001025	0.12	0.84537	0.84823	0.843145	0
1727740620	0.84536	0.00408	0.48	0.8415	0.8476	0.8405	0
1727654220	0.84128	5.7E-5	0.01	0.8412235	0.84187	0.8403493	0
1727567760	0.8412235	-7.7E-5	-0.01	0.8412235	0.8413	0.8412235	0
1727481360	0.8413	-0.00513	-0.61	0.846325	0.8494	0.8401	0
1727395020	0.84643	-0.00423	-0.50	0.85079	0.8517	0.8452	0
1727308620	0.85066	0.00909	1.08	0.841665	0.8509	0.8414	0
1727222220	0.84157	-0.00578	-0.68	0.847315	0.8492	0.84157	0
1727135820	0.84735	-0.00375	-0.44	0.851	0.852	0.8456	0
1727049420	0.8511	0.0007584	0.09	0.8503416	0.8511	0.8496207	0
1726963020	0.8503416	-0.000258	-0.03	0.8503416	0.8503416	0.8499906	0
1726876620	0.8506	0.0027	0.32	0.847775	0.8518	0.8451	0
1726790220	0.8479	0.000485	0.06	0.84756	0.8507	0.8449	0
1726703820	0.847415	0.00104	0.12	0.846345	0.8481	0.839095	0
1726617420	0.846375	0.001755	0.21	0.84468	0.8479	0.8429	0
1726531020	0.84462	-0.00328	-0.39	0.8481	0.8467	0.8434	0
1726444620	0.8479	-0.0013	-0.15	0.8491637	0.849196	0.8467999	0
1726358220	0.8492	0	0.00	0.8492	0.8492	0.8492	0
1726271820	0.8492	-0.00074	-0.09	0.84988	0.8502	0.8443	0
1726185420	0.84994	-0.0027	-0.32	0.85272	0.8551	0.8497	0
1726099020	0.85264	0.00575	0.68	0.846645	0.8531	0.842	0
1726012620	0.84689	-0.002565	-0.30	0.849555	0.8494	0.8456	0
1725926220	0.849455	0.005455	0.65	0.84403	0.8499	0.8452	0
1725839820	0.844	0.0010651	0.13	0.8429349	0.8451214	0.8428	0
1725753420	0.8429349	0.0002849	0.03	0.8429028	0.8429349	0.84265	0
1725667020	0.84265	-0.00122	-0.14	0.84392	0.8477	0.837425	0
1725580620	0.84387	-0.002225	-0.26	0.846085	0.8492	0.843395	0
1725494220	0.846095	-0.003915	-0.46	0.850005	0.852	0.8455	0
1725407820	0.85001	-0.001425	-0.17	0.85147	0.8539	0.847845	0
1725321420	0.851435	0.0016255	0.19	0.85074	0.8539	0.8484	0
1725235020	0.8498095	0	0.00	0.8498095	0.8498095	0.8498095	0
1725148620	0.8498095	0	0.00	0.8498095	0.8498095	0.8498095	0
1725062220	0.8498095	0.0026095	0.31	0.84699	0.8512	0.847	0
1724975820	0.8472	0.005325	0.63	0.841915	0.8495	0.8398	0
1724889420	0.841875	0.000195	0.02	0.84169	0.8453	0.841	0
1724803020	0.84168	-0.00542	-0.64	0.847135	0.8487	0.8408	0
1724716620	0.8471	-0.00028	-0.03	0.8471	0.8487	0.8455	0
1724630220	0.84738	-0.000637	-0.08	0.847664	0.848469	0.84686	0
1724543820	0.8480169	1.7E-5	0.00	0.8480169	0.8480169	0.847664	0
1724457420	0.848	-0.0037	-0.43	0.851835	0.8543	0.847	0
1724371020	0.8517	0.00051	0.06	0.85118	0.8536	0.8489	0
1724284620	0.85119	-0.002475	-0.29	0.8537	0.8563	0.8494	0

US Dollar vs CHF

TMT Acquisition

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관