Hot Features
프리미엄
United States Dollar vs Chilean Peso (USDCLP)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.65626 | 0.272361759612 | 975.26907 | 987.01 | 969.8 | 0 | 0 | FX |
| 4 | 29.24679 | 3.082897817 | 948.67854 | 989.15335 | 942.54902 | 0 | 0 | FX |
| 12 | 63.90533 | 6.991677425 | 914.02 | 989.15335 | 894.25 | 0 | 0 | FX |
| 26 | 68.31533 | 7.51039786282 | 909.61 | 989.15335 | 894.25 | 0 | 0 | FX |
| 52 | 104.49533 | 11.9637898859 | 873.43 | 990.4 | 855.8 | 0 | 0 | FX |
| 156 | 164.22533 | 20.1825402482 | 813.7 | 1050.76 | 771.83 | 0 | 0 | FX |
| 260 | 177.82533 | 22.2253880765 | 800.1 | 1050.76 | 690.5 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732406220 | 977.92533 | -8.75 | -0.89 | 977.92533 | 986.68 | 977.92533 | 0 |
| 1732319820 | 986.68 | 13.09 | 1.34 | 973.59 | 987.01 | 973.25 | 0 |
| 1732233420 | 973.59 | 0.34 | 0.03 | 974.5491 | 974.18 | 969.8 | 0 |
| 1732147020 | 973.25 | 1.96 | 0.20 | 971.29 | 973.46 | 969.88 | 0 |
| 1732060620 | 971.29 | -1.56 | -0.16 | 972.85 | 977.65 | 970.03 | 0 |
| 1731974220 | 972.85 | -2.42 | -0.25 | 979.71 | 981.24 | 972.31 | 0 |
| 1731887820 | 975.26907 | 0 | 0.00 | 975.26907 | 975.26907 | 975.26907 | 0 |
| 1731801420 | 975.26907 | -5.06 | -0.52 | 975.26907 | 975.26907 | 975.26907 | 0 |
| 1731715020 | 980.33 | 4.75 | 0.49 | 975.58 | 980.96 | 970.58 | 0 |
| 1731628620 | 975.58 | -4.33 | -0.44 | 979.91 | 989.15335 | 973.05 | 0 |
| 1731542220 | 979.91 | -6 | -0.61 | 985.91 | 986.225 | 976.62 | 0 |
| 1731455820 | 985.91 | 16.75 | 1.73 | 979.41358 | 986.4 | 979.4 | 0 |
| 1731369420 | 969.16 | 10.33 | 1.08 | 964.65 | 971.37 | 964.65 | 0 |
| 1731283020 | 958.82874 | -11.53 | -1.19 | 958.82874 | 958.82874 | 958.82874 | 0 |
| 1731196620 | 970.36 | 0 | 0.00 | 970.36 | 970.36 | 970.36 | 0 |
| 1731110220 | 970.36 | 12.68 | 1.32 | 957.68 | 973.81 | 957.67 | 0 |
| 1731023820 | 957.68 | -5.76 | -0.60 | 963.44 | 963.44 | 955.44 | 0 |
| 1730937420 | 963.44 | 6.86 | 0.72 | 956.58 | 974.7 | 956.58 | 0 |
| 1730851020 | 956.58 | 2.22 | 0.23 | 954.36 | 957.7 | 951.25 | 0 |
| 1730764620 | 954.36 | -5.92 | -0.62 | 960.28 | 961.1 | 954.19 | 0 |
| 1730678220 | 960.28121 | 0 | 0.00 | 960.28121 | 960.28121 | 960.28121 | 0 |
| 1730591820 | 960.28121 | -0.84 | -0.09 | 960.28121 | 961.12 | 960.28121 | 0 |
| 1730505420 | 961.12 | -0.32 | -0.03 | 961.44 | 961.44 | 960.5 | 0 |
| 1730419020 | 961.44 | -0.4 | -0.04 | 961.84 | 962.04 | 960.5 | 0 |
| 1730332620 | 961.84 | 5.59 | 0.58 | 956.25 | 962.09 | 942.54902 | 0 |
| 1730246220 | 956.25 | 9.31 | 0.98 | 946.94 | 958.92 | 943.74 | 0 |
| 1730159820 | 946.94 | -1.74 | -0.18 | 948.81 | 949.4 | 943.85 | 0 |
| 1730073420 | 948.67854 | 0.78 | 0.08 | 948.67854 | 948.67854 | 947.9 | 0 |
| 1729986960 | 947.9 | 0 | 0.00 | 947.9 | 947.9 | 947.9 | 0 |
| 1729900620 | 947.9 | 0.94 | 0.10 | 946.96 | 950.95 | 946.87 | 0 |
| 1729814220 | 946.96 | 1.63 | 0.17 | 945.33 | 948.7 | 940.9 | 0 |
| 1729727820 | 945.33 | -3.72 | -0.39 | 949.05 | 954.78554 | 944.5 | 0 |
| 1729641420 | 949.05 | -3.2 | -0.34 | 952.25 | 952.43108 | 947.13 | 0 |
| 1729555020 | 952.25 | 8.62 | 0.91 | 944.63389 | 956.1 | 944.63389 | 0 |
| 1729468620 | 943.63076 | 0 | 0.00 | 943.63076 | 943.63076 | 943.63076 | 0 |
| 1729382220 | 943.63076 | -9.83 | -1.03 | 943.63076 | 953.46 | 943.63076 | 0 |
| 1729295820 | 953.46 | 7.05 | 0.74 | 946.41 | 953.77 | 942.15 | 0 |
| 1729209420 | 946.41 | 8.78 | 0.94 | 937.63 | 950.8 | 937.6 | 0 |
| 1729123020 | 937.63 | -2.36 | -0.25 | 939.99 | 941.31 | 936.55 | 0 |
| 1729036620 | 939.99 | 13.18 | 1.42 | 926.81 | 943.15 | 926.6 | 0 |
| 1728950220 | 926.81 | -3.45 | -0.37 | 930.26 | 930.26 | 925.19859 | 0 |
| 1728863820 | 930.26 | 3.58 | 0.39 | 930.26 | 930.26165 | 930.26 | 0 |
| 1728777420 | 926.68 | 0 | 0.00 | 926.68 | 926.68 | 926.68 | 0 |
| 1728691020 | 926.68 | -3.41 | -0.37 | 930.09 | 930.09 | 924.33 | 0 |
| 1728604620 | 930.09 | -3.21 | -0.34 | 933.3 | 934.7 | 928.75 | 0 |
| 1728518220 | 933.3 | -0.39 | -0.04 | 933.69 | 936.75 | 932.15 | 0 |
| 1728431820 | 933.69 | 7.32 | 0.79 | 926.37 | 936.34 | 926.37 | 0 |
| 1728345420 | 926.37 | 2.02 | 0.22 | 924.35 | 928.97 | 921.7 | 0 |
| 1728259020 | 924.35 | -0.73 | -0.08 | 924.35 | 925.08081 | 924.35 | 0 |
| 1728172620 | 925.08081 | 0.34 | 0.04 | 925.08081 | 925.08081 | 924.74 | 0 |
| 1728086220 | 924.74 | 3.85 | 0.42 | 912.7909 | 925.83 | 912.7909 | 0 |
| 1727999820 | 920.89 | 9.22 | 1.01 | 911.67 | 921.3 | 911.25 | 0 |
| 1727913420 | 911.67 | 7.44 | 0.82 | 904.23 | 911.79 | 901.76 | 0 |
| 1727827020 | 904.23 | 6.32 | 0.70 | 897.91 | 906.85 | 900.33 | 0 |
| 1727740620 | 897.91 | -2.34 | -0.26 | 900.25 | 901.8 | 894.25 | 0 |
| 1727654220 | 900.25 | 1.1 | 0.12 | 900.25 | 900.25 | 899.15 | 0 |
| 1727567760 | 899.15 | 0 | 0.00 | 899.15 | 899.15 | 899.15 | 0 |
| 1727481360 | 899.15 | -6.75 | -0.75 | 905.9 | 905.9 | 897.53 | 0 |
| 1727395020 | 905.9 | -5.97 | -0.65 | 911.87 | 911.87 | 900.43 | 0 |
| 1727308620 | 911.87 | -1.86 | -0.20 | 913.73 | 915.6 | 910.35 | 0 |
| 1727222220 | 913.73 | -9.08 | -0.98 | 922.81 | 923 | 912.65 | 0 |
| 1727135820 | 922.81 | -7.84 | -0.84 | 928.4 | 930.675 | 921.85 | 0 |
| 1727049420 | 930.65 | 0 | 0.00 | 930.65 | 930.65 | 930.65 | 0 |
| 1726963020 | 930.65 | 0 | 0.00 | 930.65 | 930.65 | 930.65 | 0 |
| 1726876620 | 930.65 | -0.21 | -0.02 | 930.86 | 931.59 | 929.75 | 0 |
| 1726790220 | 930.86 | 0.11 | 0.01 | 930.75 | 931.85 | 930.4 | 0 |
| 1726703820 | 930.75 | 0.84 | 0.09 | 929.91 | 932.25 | 927.71 | 0 |
| 1726617420 | 929.91 | 7.06 | 0.77 | 922.85 | 932.54 | 922.625 | 0 |
| 1726531020 | 922.85 | -6.47 | -0.70 | 929.32 | 929.32 | 922.1 | 0 |
| 1726444620 | 929.32 | 5.05 | 0.55 | 929.32 | 930.87711 | 929.32 | 0 |
| 1726358220 | 924.27 | 0 | 0.00 | 924.27 | 924.27 | 924.27 | 0 |
| 1726271820 | 924.27 | -9.96 | -1.07 | 934.23 | 934.88 | 923.04 | 0 |
| 1726185420 | 934.23 | -7.92 | -0.84 | 942.15 | 943.05 | 933 | 0 |
| 1726099020 | 942.15 | -7.65 | -0.81 | 949.8 | 950.41 | 940.84 | 0 |
| 1726012620 | 949.8 | 5.9 | 0.63 | 943.9 | 951.88 | 941.83 | 0 |
| 1725926220 | 943.9 | 0.19 | 0.02 | 943.71 | 947.65 | 939.96 | 0 |
| 1725839820 | 943.71 | -2.12 | -0.22 | 943.42241 | 943.71 | 943.42241 | 0 |
| 1725753420 | 945.83 | 0 | 0.00 | 945.83 | 945.83 | 945.83 | 0 |
| 1725667020 | 945.83 | 3.17 | 0.34 | 942.66 | 947.7 | 934.65 | 0 |
| 1725580620 | 942.66 | -0.67 | -0.07 | 943.33 | 943.86 | 939.1 | 0 |
| 1725494220 | 943.33 | 14.53 | 1.56 | 928.8 | 943.88 | 928.75 | 0 |
| 1725407820 | 928.8 | 13.2 | 1.44 | 915.6 | 929.25 | 915.5 | 0 |
| 1725321420 | 915.6 | 1.58 | 0.17 | 914.02 | 917.95 | 910.8 | 0 |
| 1725235020 | 914.02 | 0.12 | 0.01 | 914.02 | 914.02 | 913.9 | 0 |
| 1725148620 | 913.9 | 0 | 0.00 | 913.9 | 913.9 | 913.9 | 0 |
| 1725062220 | 913.9 | -1.18 | -0.13 | 915.08 | 917.5 | 907.67 | 0 |
| 1724975820 | 915.08 | 2.2 | 0.24 | 912.88 | 918.98 | 912.88 | 0 |
| 1724889420 | 912.88 | 5.11 | 0.56 | 907.77 | 914 | 907.05 | 0 |
| 1724803020 | 907.77 | 0.91 | 0.10 | 906.86 | 909.37 | 904.25 | 0 |
| 1724716620 | 906.86 | -2.04 | -0.22 | 908.9 | 911.25 | 905.1 | 0 |
| 1724630220 | 908.9 | -3.34 | -0.37 | 908.9 | 912.23624 | 908.9 | 0 |
| 1724543820 | 912.23624 | 3.34 | 0.37 | 912.23624 | 912.23624 | 908.9 | 0 |
