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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

0.9042

0.0006

( 0.06% )

변환

업데이트: 05:57:17

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.008905	-0.975265172465	0.913085	0.9156	0.8971	0	0	FX
4	-0.00241	-0.265831301912	0.90659	0.9198	0.8965	0	0	FX
12	0.01808	2.04040176052	0.8861	0.9201	0.873625	0	0	FX
26	0.03656	4.2138263295	0.86762	0.9201	0.837425	0	0	FX
52	0.02345	2.6625640094	0.88073	0.9225	0.837425	0	0	FX
156	-0.0170364	-1.84933746295	0.9212164	1.0148	0.8332	0	0	FX
260	-0.07911	-8.04543929055	0.98329	1.0148	0.8332	0	0	FX

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739923020	0.9036158	0.0028108	0.31	0.900705	0.9043	0.8995	0
1739836620	0.900805	0.0016467	0.18	0.899915	0.902	0.8991	0
1739750220	0.8991583	0	0.00	0.8991583	0.8991583	0.8991583	0
1739663820	0.8991583	0	0.00	0.8991583	0.8991583	0.8991583	0
1739577420	0.8991583	-0.004167	-0.46	0.903225	0.9051	0.8971	0
1739491020	0.903325	-0.01014	-1.11	0.913457	0.9117	0.90276	0
1739404620	0.913465	0.00039	0.04	0.913075	0.9156	0.9102	0
1739318220	0.913075	0.0017	0.19	0.911465	0.9142	0.911	0
1739231820	0.911375	0.0015145	0.17	0.910945	0.9118	0.9093	0
1739145420	0.9098605	0	0.00	0.9098605	0.9098605	0.9098605	0
1739059020	0.9098605	0	0.00	0.9098605	0.9098605	0.9098605	0
1738972620	0.9098605	0.0047155	0.52	0.905185	0.9108	0.904705	0
1738886220	0.905145	0.00373	0.41	0.901375	0.9063	0.9026	0
1738799820	0.901415	-0.00395	-0.44	0.905305	0.906	0.9001	0
1738713420	0.905365	-0.00632	-0.69	0.911395	0.9133	0.9044	0
1738627020	0.911685	-0.00353	-0.39	0.915345	0.9198	0.909325	0
1738540620	0.915215	0.0042545	0.47	0.9113648	0.918485	0.9108136	0
1738454220	0.9109605	0	0.00	0.9109605	0.9109605	0.9109605	0
1738367820	0.9109605	0.0013355	0.15	0.909635	0.9117	0.907175	0
1738281420	0.909625	0.003225	0.36	0.906365	0.9105	0.9057	0
1738195020	0.9064	0.00218	0.24	0.90422	0.909515	0.9032	0
1738108620	0.90422	0.00022	0.02	0.90441	0.9071	0.9037	0
1738022220	0.904	-0.001849	-0.20	0.90684	0.9075	0.8965	0
1737935820	0.9058493	0	0.00	0.9058493	0.9058493	0.9058493	0
1737849420	0.9058493	0	0.00	0.9058493	0.9058493	0.9058493	0
1737763020	0.9058493	-0.001711	-0.19	0.9076	0.9072	0.9026	0
1737676620	0.90756	0.00121	0.13	0.90642	0.91082	0.906	0
1737590220	0.90635	-0.00045	-0.05	0.906625	0.9077	0.90294	0
1737503820	0.9068	0.00068	0.08	0.90605	0.91366	0.89704	0
1737417420	0.90612	-0.008555	-0.94	0.914405	0.9147	0.9055	0
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	-0.000965	-0.11	0.91691	0.9201	0.915175	0
1736726220	0.916805	0.0003193	0.03	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	0.91887	0.9122	0
1736467020	0.91217	0.00111	0.12	0.91104	0.9132	0.9101	0
1736380620	0.91106	0.00156	0.17	0.90952	0.913	0.9086	0
1736294220	0.9095	0.0043	0.48	0.905	0.9099	0.9022	0
1736207820	0.9052	-0.004185	-0.46	0.909475	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	0.90185	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	0.899015	0.9029	0.8992	0
1735257420	0.898945	-0.00054	-0.06	0.8993	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	0.89858	0.9014	0.8985	0
1734998220	0.89854	0.005455	0.61	0.89305	0.9003	0.893	0
1734911820	0.893085	-0.000799	-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	0.901605	0.9005	0.8951	0
1734566220	0.901745	0.009235	1.03	0.89255	0.9023	0.8916	0
1734479820	0.89251	-0.00155	-0.17	0.894045	0.8977	0.8914	0
1734393420	0.89406	0.0022	0.25	0.89181	0.8951	0.8897	0
1734307020	0.89186	-0.00089	-0.10	0.8924624	0.893869	0.89175	0
1734220620	0.89275	0	0.00	0.89275	0.89275	0.89275	0
1734134220	0.89275	0.00055	0.06	0.8921	0.89477	0.8882	0
1734047820	0.8922	0.0089	1.01	0.8833	0.8929	0.8815	0
1733961420	0.8833	0.000575	0.07	0.882705	0.8856	0.8811	0
1733875020	0.882725	0.004055	0.46	0.8785	0.8834	0.8769	0
1733788620	0.87867	-0.000168	-0.02	0.87867	0.880915	0.8758	0
1733702220	0.8788379	0	0.00	0.8788379	0.8788379	0.8788379	0
1733615820	0.8788379	0	0.00	0.8788379	0.8788379	0.8788379	0
1733529420	0.8788379	0.0003979	0.05	0.878395	0.8833267	0.8736	0
1733443020	0.87844	-0.00535	-0.61	0.883765	0.8854	0.8778	0
1733356620	0.88379	-0.00261	-0.29	0.8864	0.8881	0.8815	0
1733270220	0.8864	0.0001	0.01	0.88634	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	-0.001397	-0.16	0.882335	0.8829	0.8795	0
1732838220	0.882415	8.5E-5	0.01	0.882305	0.885	0.8822	0
1732751820	0.88233	-0.004	-0.45	0.88604	0.8861	0.8797	0
1732665420	0.88633	-0.00149	-0.17	0.88875	0.8889	0.8841	0
1732579020	0.88782	-0.00576	-0.64	0.89052	0.8918	0.8848	0
1732492620	0.8935796	0	0.00	0.8935796	0.8935796	0.8935796	0
1732406220	0.8935796	-3.6E-5	-0.00	0.8936153	0.8938	0.8935796	0
1732319820	0.8936153	0.0066703	0.75	0.88684	0.8959	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	0.88323	0.8846	0.8801	0

US Dollar vs CHF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관