기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 00:00 | 169.4108076938918 | 170.6758861467382 | 169.326982492276 | 169.969 | +55.8 | +0.33% |
| Apr 18, 2024 00:00 | 169.4645411602466 | 170.0745506851858 | 168.3421453626909 | 169.429 | -3.6 | -0.02% |
| Apr 17, 2024 00:00 | 169.487 | 169.902 | 166.2075854345128 | 169.4627971596172 | -2.4 | -0.01% |
| Apr 16, 2024 00:00 | 169.0375705544262 | 169.92 | 166.117 | 169.487 | +44.9 | +0.27% |
| Apr 15, 2024 00:00 | 167.757 | 169.2498322061025 | 0.0000011074545 | 169.097 | +134.0 | +0.79% |
| Apr 14, 2024 00:00 | 167.6049525024958 | 167.8921321845365 | 167.561 | 167.76 | +15.5 | +0.09% |
| Apr 12, 2024 00:00 | 168.363 | 168.4095402993638 | 164.9950458010637 | 167.7892425704596 | -57.4 | -0.34% |
| Apr 11, 2024 00:00 | 167.474 | 168.52 | 166.973 | 168.35 | +87.6 | +0.52% |
| Apr 10, 2024 00:00 | 168.051 | 168.1545038105635 | 0.0000015259613 | 167.511 | -54.0 | -0.32% |
| Apr 09, 2024 00:00 | 167.748 | 168.3791362871565 | 167.5978448714039 | 168.056 | +30.8 | +0.18% |
| Apr 08, 2024 00:00 | 167.922 | 168.1483752299203 | 166.114 | 167.748 | -17.4 | -0.10% |
| Apr 07, 2024 00:00 | 168.024 | 168.119 | 167.735 | 167.9224549459761 | -10.2 | -0.06% |
| Apr 05, 2024 00:00 | 167.803 | 168.4777819899386 | 165.888 | 168.07 | +26.7 | +0.16% |
| Apr 04, 2024 00:00 | 167.852 | 168.0970913560016 | 167.1036585365854 | 167.807 | -4.5 | -0.03% |
| Apr 03, 2024 00:00 | 166.9172701607954 | 168.0311532211081 | 0.0000014754218 | 167.847 | +93.0 | +0.55% |
| Apr 02, 2024 00:00 | 167.48 | 167.6131746505241 | 166.66 | 166.917 | -56.3 | -0.34% |
| Apr 01, 2024 00:00 | 167.834 | 168.0609147502187 | 166.883 | 167.483 | -35.1 | -0.21% |
| Mar 29, 2024 00:00 | 167.96 | 168.12 | 166.045 | 167.89 | -7.0 | -0.04% |
| Mar 28, 2024 00:00 | 166.999 | 168.0757492734439 | 166.574 | 168.0023995312824 | +100.3 | +0.60% |
| Mar 27, 2024 00:00 | 167.548 | 168.029363742713 | 7.510339E-7 | 167.0014398480501 | -54.7 | -0.33% |
| Mar 26, 2024 00:00 | 168.256 | 168.3147046759639 | 165.75 | 167.5459652706844 | -71.0 | -0.42% |
| Mar 25, 2024 00:00 | 168.548 | 168.7269885019644 | 0.0000010200877 | 168.258 | -29.0 | -0.17% |
| Mar 22, 2024 00:00 | 168.8869520635734 | 168.9348354227958 | 167.082 | 167.83 | -105.7 | -0.63% |
| Mar 21, 2024 00:00 | 170.191 | 170.83 | 6.581939E-7 | 168.8904155942701 | -130.1 | -0.77% |
| Mar 20, 2024 00:00 | 169.946 | 170.84 | 9.780504E-7 | 170.186 | +24.0 | +0.14% |
| Mar 19, 2024 00:00 | 168.039 | 170.0134659208618 | 166.965 | 169.94 | +190.1 | +1.12% |
| Mar 18, 2024 00:00 | 168.559 | 168.9970995207452 | 167.657 | 168.0453386933007 | -51.4 | -0.31% |
| Mar 15, 2024 00:00 | 167.692 | 168.8322496749025 | 167.2909959497352 | 168.57 | +87.8 | +0.52% |
| Mar 14, 2024 00:00 | 168.001 | 168.2673318781832 | 165.802 | 167.68 | -32.1 | -0.19% |
| Mar 13, 2024 00:00 | 168.219 | 168.6601000625391 | 167.705 | 168.002 | -21.7 | -0.13% |
| Mar 12, 2024 00:00 | 167.229 | 168.6489306207616 | 167.0827686854999 | 168.22 | +99.1 | +0.59% |
| Mar 11, 2024 00:00 | 167.2657226155768 | 167.6525513025153 | 165.929 | 167.228 | -3.8 | -0.02% |
| Mar 08, 2024 00:00 | 168.527 | 168.787 | 165.424 | 165.577 | -295.0 | -1.78% |
| Mar 07, 2024 00:00 | 169.2087281198973 | 169.2087281198973 | 166.806 | 168.5290995379044 | -68.0 | -0.40% |
| Mar 06, 2024 00:00 | 169.788 | 169.8095506145042 | 168.746 | 169.206 | -58.2 | -0.34% |
| Mar 05, 2024 00:00 | 169.9480705990093 | 170.0493349153813 | 0.0000016618687 | 169.793 | -15.5 | -0.09% |
| Mar 04, 2024 00:00 | 169.917 | 170.7245618624118 | 167.775 | 169.9424521822382 | +2.5 | +0.01% |
| Mar 01, 2024 00:00 | 169.663 | 170.2292188805347 | 2.268904E-7 | 168.731 | -93.2 | -0.55% |
| Feb 29, 2024 00:00 | 171.432 | 171.4401201062479 | 169.088 | 169.667 | -176.5 | -1.04% |
| Feb 28, 2024 00:00 | 171.204 | 171.5233804828361 | 170.9287064258715 | 171.442 | +23.8 | +0.14% |
| Feb 27, 2024 00:00 | 171.057 | 171.3373423168147 | 168.739 | 171.2145217984366 | +15.8 | +0.09% |
| Feb 26, 2024 00:00 | 170.751 | 171.3914528481775 | 170.198 | 171.057 | +30.6 | +0.18% |
| Feb 23, 2024 00:00 | 170.9687237615449 | 171.3247418890675 | 169.293 | 169.315 | -165.4 | -0.98% |
| Feb 22, 2024 00:00 | 171.0 | 1710873311878.23 | 7.110396E-7 | 170.96 | -4.0 | -0.02% |
| Feb 21, 2024 00:00 | 170.0423733257817 | 171.0291180489856 | 168.6883193277311 | 171.003 | +96.1 | +0.56% |
| Feb 20, 2024 00:00 | 170.202 | 170.5296100650067 | 169.52 | 170.078 | -12.4 | -0.07% |
| Feb 19, 2024 00:00 | 170.46 | 170.481 | 169.9065812952661 | 170.203 | -25.7 | -0.15% |
| Feb 16, 2024 00:00 | 170.406 | 170.7153984463246 | 169.286 | 169.403 | -100.3 | -0.59% |
| Feb 15, 2024 00:00 | 170.057 | 170.588545790446 | 169.4853715007367 | 170.416 | +35.9 | +0.21% |
| Feb 14, 2024 00:00 | 169.819 | 170.0901121463084 | 168.9098485103518 | 170.0652528548124 | +24.6 | +0.14% |
| Feb 13, 2024 00:00 | 170.563 | 170.8917102948346 | 169.408 | 169.817 | -74.6 | -0.44% |
| Feb 12, 2024 00:00 | 170.6278003156479 | 1701.250969115438 | 169.8769190448456 | 170.562 | -6.6 | -0.04% |
| Feb 09, 2024 00:00 | 170.878 | 171.01 | 170.172 | 170.6518282988871 | -22.6 | -0.13% |
| Feb 08, 2024 00:00 | 169.393 | 170.96 | 169.3308214816387 | 170.887 | +149.4 | +0.87% |
| Feb 07, 2024 00:00 | 169.981 | 170.260969927544 | 168.302 | 169.411 | -57.0 | -0.34% |
| Feb 06, 2024 00:00 | 170.7144842627438 | 170.8174783017658 | 169.6593708743672 | 169.96 | -75.4 | -0.44% |
| Feb 05, 2024 00:00 | 171.2624495865293 | 171.408 | 170.138 | 170.697 | -56.5 | -0.33% |
| Feb 02, 2024 00:00 | 170.761 | 171.5041984451687 | 170.5634180336657 | 170.812 | +5.1 | +0.03% |
| Feb 01, 2024 00:00 | 170.429 | 170.9044093981333 | 169.776 | 170.74 | +31.1 | +0.18% |
| Jan 31, 2024 00:00 | 170.9433215275474 | 171.4194031447214 | 169.117334127761 | 170.4361310539476 | -50.7 | -0.30% |
| Jan 30, 2024 00:00 | 171.191 | 171.3845396461863 | 0.000001118866 | 170.919 | -27.2 | -0.16% |
| Jan 29, 2024 00:00 | 171.417 | 1714136597831.059 | 0.0000012715624 | 171.188 | -22.9 | -0.13% |
| Jan 26, 2024 00:00 | 170.3276492600782 | 171.653 | 169.596 | 169.642 | -68.6 | -0.40% |
| Jan 25, 2024 00:00 | 170.987 | 171.1872699810667 | 169.8612292641429 | 170.33 | -65.7 | -0.39% |
| Jan 24, 2024 00:00 | 170.426 | 171.23 | 0.000001558254 | 170.984 | +55.8 | +0.33% |
| Jan 23, 2024 00:00 | 170.422 | 171.167 | 0.00000601636 | 170.448 | +2.6 | +0.02% |
| Jan 22, 2024 00:00 | 170.5336757990868 | 170.8947245861383 | 168.3 | 170.428 | -10.6 | -0.06% |
| Jan 19, 2024 00:00 | 170.628 | 171.2025216039263 | 169.232 | 169.44 | -118.8 | -0.70% |
| Jan 18, 2024 00:00 | 171.376 | 1711260865567.847 | 8.218857E-7 | 170.6295261084996 | -74.6 | -0.44% |
| Jan 17, 2024 00:00 | 170.8951242931826 | 171.5885294243344 | 170.234 | 171.3821907180888 | +48.7 | +0.28% |
| Jan 16, 2024 00:00 | 170.29 | 171.1291871092739 | 169.81398 | 170.898 | +60.8 | +0.36% |
| Jan 15, 2024 00:00 | 170.063 | 170.8931837385157 | 169.736 | 170.297859170562 | +23.5 | +0.14% |
| Jan 12, 2024 00:00 | 170.476 | 170.6159110350727 | 169.342 | 169.856007398472 | -62.0 | -0.37% |
| Jan 11, 2024 00:00 | 171.32 | 171.48056953217 | 169.773 | 170.475 | -84.5 | -0.50% |
| Jan 10, 2024 00:00 | 169.42 | 171.414 | 169.39 | 171.318 | +189.8 | +1.11% |
| Jan 09, 2024 00:00 | 170.049 | 1695421781153.342 | 168.275 | 169.423 | -62.6 | -0.37% |
| Jan 08, 2024 00:00 | 170.0924841831638 | 170.2402758323457 | 167.87 | 170.045 | -4.7 | -0.03% |
| Jan 05, 2024 00:00 | 170.278 | 170.8037825059102 | 166.645 | 166.645 | -363.3 | -2.18% |
| Jan 04, 2024 00:00 | 168.382 | 170.4137367544158 | 168.1595389421523 | 170.253966889765 | +187.2 | +1.10% |
| Jan 03, 2024 00:00 | 167.233 | 168.865577442945 | 166.9123014169171 | 168.3685895018158 | +113.6 | +0.67% |
| Jan 02, 2024 00:00 | 167.5753174090812 | 167.908 | 166.284 | 167.2251066894558 | -35.0 | -0.21% |
| Jan 01, 2024 00:00 | 167.61 | 168.05 | 158.96 | 167.605 | -0.5 | +0.00% |
| Dec 29, 2023 00:00 | 167.6419569337516 | 1689104152695.789 | 163.31 | 163.31 | -433.2 | -2.65% |
| Dec 28, 2023 00:00 | 167.8375722358119 | 1680732405797.004 | 166.007 | 167.671 | -16.7 | -0.10% |
| Dec 27, 2023 00:00 | 166.857 | 168.8047893949113 | 0.0000011183053 | 167.841 | +98.4 | +0.59% |
| Dec 26, 2023 00:00 | 166.1479754080984 | 167.15 | 165.618 | 166.858 | +71.0 | +0.43% |
| Dec 25, 2023 00:00 | 164.593 | 167.6326960700597 | 159.3976828255568 | 166.1243654015326 | +153.1 | +0.92% |
| Dec 22, 2023 00:00 | 165.8479395662691 | 166.7211073989743 | 156.575 | 166.33 | +48.2 | +0.29% |
| Dec 21, 2023 00:00 | 166.319 | 1661757844261.191 | 164.697 | 165.8964075795192 | -42.3 | -0.25% |
| Dec 20, 2023 00:00 | 167.2011893173065 | 167.35 | 156.627 | 166.32 | -88.1 | -0.53% |
| Dec 19, 2023 00:00 | 164.534 | 167.3510130161723 | 164.0073878627968 | 167.193 | +265.9 | +1.59% |
| Dec 18, 2023 00:00 | 163.437 | 1638667579981.847 | 153.379 | 164.52 | +108.3 | +0.66% |
| Dec 15, 2023 00:00 | 164.073 | 164.2001616577266 | 158.536 | 163.3 | -77.3 | -0.47% |
| Dec 14, 2023 00:00 | 163.919 | 164.1262848751836 | 161.046 | 164.072 | +15.3 | +0.09% |
| Dec 13, 2023 00:00 | 166.0118927955476 | 1664496858991.147 | 162.964 | 163.922 | -209.0 | -1.27% |
| Dec 12, 2023 00:00 | 166.267 | 166.543956572254 | 165.109 | 166.01 | -25.7 | -0.15% |
| Dec 11, 2023 00:00 | 164.807 | 166.6860717423288 | 164.71 | 166.271 | +146.4 | +0.88% |
| Dec 08, 2023 00:00 | 164.735 | 165.3802930387397 | 162.8966867788716 | 164.5501529374539 | -18.5 | -0.11% |
| Dec 07, 2023 00:00 | 168.257 | 168.2664741234683 | 4.756189E-7 | 164.7375440602077 | -351.9 | -2.14% |
| Dec 06, 2023 00:00 | 168.1860529129657 | 168.6484995703967 | 0.0000013009208 | 168.258 | +7.2 | +0.04% |
분석 CHFJPY
CHFJPY 통화 - 실시간 CHFJPY 통화 차트 및 실적.
변동성CHFJPY - CHFJPY 실시간 통화 변동성 분석입니다.
CHFJPY 상관 관계 - CHFJPY 실시간 통화 상관 관계 분석
CHFJPY 인디케이터 - CHFJPY 실시간 표시기.
CHFJPY 패턴 - CHFJPY 실시간 가격 패턴.
