Swiss Franc vs South Korean Won (CHFKRW)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2956 | 0.277402112043 | 1548.5102 | 1566.2529 | 1543.9839 | 0 | 0 | FX |
| 4 | -0.8501 | -0.054716105413 | 1553.6559 | 1566.2529 | 1503.2677 | 0 | 0 | FX |
| 12 | 45.6892 | 3.03156371577 | 1507.1166 | 1567.7455 | 1485.2084 | 0 | 0 | FX |
| 26 | 11.6182 | 0.753847227943 | 1541.1876 | 1567.7455 | 1479.4038 | 0 | 0 | FX |
| 52 | 67.5453 | 4.54770728771 | 1485.2605 | 1567.7455 | 1440.8029 | 0 | 0 | FX |
| 156 | 299.8205 | 23.9284930158 | 1252.9853 | 1567.7455 | 1245.0933 | 0 | 0 | FX |
| 260 | 355.6558 | 29.7085411185 | 1197.15 | 1567.7455 | 1156.3598 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721779020 | 1554.5397 | -5.4 | -0.35 | 1559.4301 | 1559.1501 | 1551.8563 | 0 |
| 1721692620 | 1559.936 | -3.73 | -0.24 | 1564.6323 | 1564.4151 | 1557.3186 | 0 |
| 1721606220 | 1563.6646 | 0 | 0.00 | 1563.6646 | 1563.6646 | 1563.6646 | 0 |
| 1721519820 | 1563.6646 | 0 | 0.00 | 1563.6646 | 1563.6646 | 1563.6646 | 0 |
| 1721433420 | 1563.6646 | 1.62 | 0.10 | 1562.1901 | 1566.2529 | 1558.963 | 0 |
| 1721347020 | 1562.0446 | -1.37 | -0.09 | 1562.0346 | 1565.625 | 1558.2207 | 0 |
| 1721260620 | 1563.4114 | 14.73 | 0.95 | 1548.5102 | 1565.4908 | 1543.9839 | 0 |
| 1721174220 | 1548.681 | 2.45 | 0.16 | 1546.4929 | 1548.7463 | 1543.0628 | 0 |
| 1721087820 | 1546.2326 | 13.23 | 0.86 | 1533.1809 | 1547.5604 | 1541.8568 | 0 |
| 1721001420 | 1533.0014 | -3.11 | -0.20 | 1503.2677 | 1533.3518 | 1503.2677 | 0 |
| 1720915020 | 1536.1108 | 0 | 0.00 | 1536.1108 | 1536.1108 | 1536.1108 | 0 |
| 1720828620 | 1536.1108 | 4.67 | 0.30 | 1531.2465 | 1539.6965 | 1534.2539 | 0 |
| 1720742220 | 1531.4402 | -7.35 | -0.48 | 1538.5453 | 1538.9922 | 1527.4369 | 0 |
| 1720655820 | 1538.7925 | -2.75 | -0.18 | 1541.2947 | 1544.3766 | 1535.8494 | 0 |
| 1720569420 | 1541.5424 | 0.43 | 0.03 | 1541.0902 | 1545.1815 | 1534.5402 | 0 |
| 1720483020 | 1541.1074 | 2.1 | 0.14 | 1538.617 | 1547.7529 | 1538.4084 | 0 |
| 1720396620 | 1539.0124 | 3.16 | 0.21 | 1535.8502 | 1540.2737 | 1535.2612 | 0 |
| 1720310220 | 1535.8502 | -1.62 | -0.11 | 1537.4706 | 1537.4706 | 1535.8502 | 0 |
| 1720223820 | 1537.4706 | 3.47 | 0.23 | 1534.1364 | 1540.6667 | 1533.8043 | 0 |
| 1720137420 | 1533.996 | -6.32 | -0.41 | 1540.2111 | 1535.5769 | 1527.7464 | 0 |
| 1720051020 | 1540.3152 | 8.49 | 0.55 | 1533.1913 | 1540.3152 | 1535.0127 | 0 |
| 1719964620 | 1531.8259 | -0.61 | -0.04 | 1532.238 | 1537.5788 | 1531.3938 | 0 |
| 1719878220 | 1532.4366 | -1.65 | -0.11 | 1534.0166 | 1536.6892 | 1529.0397 | 0 |
| 1719791820 | 1534.0848 | 4.77 | 0.31 | 1529.3166 | 1540.2876 | 1528.833 | 0 |
| 1719705420 | 1529.3166 | 0 | 0.00 | 1529.3166 | 1529.3166 | 1529.3166 | 0 |
| 1719619020 | 1529.3166 | -14.99 | -0.97 | 1544.2066 | 1538.1251 | 1528.6077 | 0 |
| 1719532620 | 1544.3097 | -10.06 | -0.65 | 1554.9449 | 1549.9999 | 1541.2726 | 0 |
| 1719446220 | 1554.365 | -0.04 | -0.00 | 1553.6559 | 1556.7742 | 1547.6163 | 0 |
| 1719359820 | 1554.4002 | 1.72 | 0.11 | 1552.8434 | 1558.2064 | 1552.2971 | 0 |
| 1719273420 | 1552.6813 | -0.4 | -0.03 | 1555.3381 | 1555.665 | 1549.653 | 0 |
| 1719187020 | 1553.0851 | -1.4 | -0.09 | 1554.4801 | 1555.0156 | 1552.2074 | 0 |
| 1719100620 | 1554.4801 | 0.31 | 0.02 | 1554.173 | 1554.4801 | 1554.173 | 0 |
| 1719014220 | 1554.173 | -7.98 | -0.51 | 1561.9215 | 1561.196 | 1552.7598 | 0 |
| 1718927820 | 1562.1497 | -1.1 | -0.07 | 1563.23 | 1567.7455 | 1556.1679 | 0 |
| 1718841420 | 1563.2476 | 3.03 | 0.19 | 1559.7826 | 1564.6905 | 1559.1324 | 0 |
| 1718755020 | 1560.2212 | 6.81 | 0.44 | 1552.9994 | 1564.5515 | 1551.9595 | 0 |
| 1718668620 | 1553.4117 | 0.91 | 0.06 | 1552.9559 | 1554.0522 | 1546.2858 | 0 |
| 1718582220 | 1552.5023 | 0 | 0.00 | 1552.5023 | 1552.5023 | 1552.5023 | 0 |
| 1718495820 | 1552.5023 | 0 | 0.00 | 1552.5023 | 1552.5023 | 1552.5023 | 0 |
| 1718409420 | 1552.5023 | 12.7 | 0.82 | 1539.7745 | 1557.3425 | 1540.2751 | 0 |
| 1718323020 | 1539.8012 | 6.72 | 0.44 | 1532.1069 | 1541.7095 | 1531.1781 | 0 |
| 1718236620 | 1533.0782 | -2.34 | -0.15 | 1535.3976 | 1540.9592 | 1527.8049 | 0 |
| 1718150220 | 1535.4177 | 2.14 | 0.14 | 1533.917 | 1538.9577 | 1532.4888 | 0 |
| 1718063820 | 1533.2779 | -6.27 | -0.41 | 1540.0109 | 1537.8608 | 1530.8062 | 0 |
| 1717977420 | 1539.547 | 3.17 | 0.21 | 1536.3741 | 1541.6154 | 1536.1237 | 0 |
| 1717891020 | 1536.3741 | -3.33 | -0.22 | 1539.7008 | 1539.7008 | 1536.3741 | 0 |
| 1717804620 | 1539.7008 | 4.12 | 0.27 | 1536.1629 | 1540.5257 | 1535.1778 | 0 |
| 1717718220 | 1535.5782 | 0.86 | 0.06 | 1534.4535 | 1541.5673 | 1529.7476 | 0 |
| 1717631820 | 1534.7226 | -9.57 | -0.62 | 1543.9471 | 1539.8967 | 1531.2358 | 0 |
| 1717545420 | 1544.292 | 11.57 | 0.75 | 1532.6036 | 1547.936 | 1533.3686 | 0 |
| 1717459020 | 1532.7262 | 0.55 | 0.04 | 1533.9131 | 1535.9553 | 1525.0693 | 0 |
| 1717372620 | 1532.1731 | 0 | 0.00 | 1532.1731 | 1532.1731 | 1532.1731 | 0 |
| 1717286220 | 1532.1731 | 0 | 0.00 | 1532.1731 | 1532.1731 | 1532.1731 | 0 |
| 1717199820 | 1532.1731 | 8.41 | 0.55 | 1523.4311 | 1536.2474 | 1525.309 | 0 |
| 1717113420 | 1523.7628 | 21.99 | 1.46 | 1501.6424 | 1524.3053 | 1507.3242 | 0 |
| 1717027020 | 1501.7684 | 6.91 | 0.46 | 1495.8185 | 1502.1908 | 1494.4566 | 0 |
| 1716940620 | 1494.859 | 3.81 | 0.26 | 1491.1691 | 1496.3188 | 1487.1793 | 0 |
| 1716854220 | 1491.0467 | -3.43 | -0.23 | 1494.5541 | 1494.4322 | 1487.6914 | 0 |
| 1716767820 | 1494.4724 | 11.76 | 0.79 | 1482.7141 | 1495.3501 | 1482.7141 | 0 |
| 1716681420 | 1482.7141 | -9.07 | -0.61 | 1491.7876 | 1491.7876 | 1482.7141 | 0 |
| 1716595020 | 1491.7876 | -4.98 | -0.33 | 1497.3619 | 1497.933 | 1491.6876 | 0 |
| 1716508620 | 1496.7684 | 3.38 | 0.23 | 1494.0181 | 1497.276 | 1488.9085 | 0 |
| 1716422220 | 1493.3842 | -4 | -0.27 | 1497.1467 | 1496.3453 | 1490.5188 | 0 |
| 1716335820 | 1497.388 | 1.75 | 0.12 | 1495.49 | 1499.4288 | 1494.0873 | 0 |
| 1716249420 | 1495.6353 | 5.66 | 0.38 | 1489.8578 | 1497.8334 | 1489.7647 | 0 |
| 1716163020 | 1489.9779 | 0.02 | 0.00 | 1485.2084 | 1490.6339 | 1485.2084 | 0 |
| 1716076620 | 1489.958 | 0 | 0.00 | 1489.958 | 1489.958 | 1489.958 | 0 |
| 1715990220 | 1489.958 | 3 | 0.20 | 1487.0317 | 1496.5813 | 1488.9051 | 0 |
| 1715903820 | 1486.9606 | -17.05 | -1.13 | 1501.3654 | 1495.8125 | 1486.4518 | 0 |
| 1715817420 | 1504.0081 | 0.32 | 0.02 | 1506.1991 | 1504.0636 | 1497.3765 | 0 |
| 1715731020 | 1503.686 | 0.56 | 0.04 | 1503.1223 | 1510.0947 | 1503.137 | 0 |
| 1715644620 | 1503.1223 | -9.41 | -0.62 | 1512.4875 | 1510.4278 | 1502.3885 | 0 |
| 1715558220 | 1512.5317 | 5.97 | 0.40 | 1506.5653 | 1513.7116 | 1506.5653 | 0 |
| 1715471820 | 1506.5653 | -5.98 | -0.40 | 1512.5435 | 1512.5435 | 1506.5653 | 0 |
| 1715385420 | 1512.5435 | 4.29 | 0.28 | 1507.1527 | 1514.0916 | 1505.3037 | 0 |
| 1715299020 | 1508.251 | 7.24 | 0.48 | 1501.173 | 1509.2429 | 1503.6497 | 0 |
| 1715212620 | 1501.0132 | 5.77 | 0.39 | 1493.9351 | 1509.4616 | 1497.1805 | 0 |
| 1715126220 | 1495.2458 | 3 | 0.20 | 1496.184 | 1500.949 | 1493.6289 | 0 |
| 1715039820 | 1492.2474 | -4.58 | -0.31 | 1496.5952 | 1503.2058 | 1492.2474 | 0 |
| 1714953420 | 1496.8264 | -1.52 | -0.10 | 1498.3456 | 1505.3396 | 1496.2043 | 0 |
| 1714867020 | 1498.3456 | 0 | 0.00 | 1498.3456 | 1504.4952 | 1498.3456 | 0 |
| 1714780620 | 1498.3456 | -2.77 | -0.18 | 1503.9402 | 1502.529 | 1492.3476 | 0 |
| 1714694220 | 1501.1156 | -0.31 | -0.02 | 1503.677 | 1510.8127 | 1500.0878 | 0 |
| 1714607820 | 1501.4212 | -5.82 | -0.39 | 1507.1166 | 1507.7892 | 1500.6489 | 0 |
| 1714521420 | 1507.2449 | -2.9 | -0.19 | 1510.0956 | 1516.8855 | 1504.7298 | 0 |
| 1714435020 | 1510.1452 | 2.04 | 0.14 | 1508.098 | 1513.0968 | 1507.6023 | 0 |
| 1714348620 | 1508.1036 | -16.24 | -1.07 | 1524.3424 | 1524.3424 | 1506.6032 | 0 |
| 1714262220 | 1524.3424 | 18.03 | 1.20 | 1506.3096 | 1524.3424 | 1506.3096 | 0 |
| 1714175820 | 1506.3096 | 2.5 | 0.17 | 1503.2369 | 1511.2324 | 1504.1486 | 0 |
| 1714089420 | 1503.8052 | -2.63 | -0.17 | 1506.2814 | 1508.1558 | 1501.3751 | 0 |
| 1714003020 | 1506.4324 | 2.23 | 0.15 | 1504.1374 | 1508.3511 | 1499.2203 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
