Invesco CurrencyShares® Swiss Franc Trust (FXF)

FXF
🏛️ 미국 →
111.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 105.90 106.35 105.42 105.78 0.1M
2023-12-28 106.34 106.75 105.35 105.41 0.0M
2023-12-27 104.52 105.70 104.46 105.59 0.0M
2023-12-26 103.96 104.27 103.96 104.25 0.0M
2023-12-22 104.32 104.34 103.88 104.01 0.0M
2023-12-21 103.75 103.86 103.61 103.86 0.0M
2023-12-20 103.20 103.37 103.00 103.01 0.0M
2023-12-19 102.90 103.47 102.90 103.35 0.0M
2023-12-18 102.54 102.58 102.37 102.58 0.0M
2023-12-15 102.49 102.65 102.18 102.19 0.0M
2023-12-14 102.25 103.04 102.25 102.65 0.0M
2023-12-13 101.56 102.33 101.31 102.10 0.0M
2023-12-12 101.55 101.66 101.35 101.66 0.0M
2023-12-11 100.98 101.34 100.97 101.32 0.0M
2023-12-08 101.03 101.41 100.91 101.14 0.0M
2023-12-07 101.35 101.91 101.35 101.64 0.0M
2023-12-06 101.86 101.90 101.63 101.66 0.0M
2023-12-05 101.68 101.84 101.60 101.68 0.0M
2023-12-04 101.63 101.94 101.63 101.92 0.0M
2023-12-01 101.55 102.47 101.49 102.34 0.0M
2023-11-30 101.68 102.56 101.46 101.63 0.1M
2023-11-29 101.55 102.00 101.55 101.79 0.0M
2023-11-28 101.28 101.53 101.18 101.33 0.0M
2023-11-27 100.95 101.10 100.95 101.08 0.0M
2023-11-24 100.80 100.94 100.80 100.94 0.0M
2023-11-22 100.56 100.71 100.45 100.69 0.0M
2023-11-21 100.79 100.84 100.61 100.68 0.0M
2023-11-20 100.68 100.68 100.54 100.54 0.3M
2023-11-17 100.30 100.49 100.19 100.45 0.0M
2023-11-16 100.26 100.29 100.08 100.08 0.0M
2023-11-15 100.18 100.28 100.08 100.17 0.0M
2023-11-14 99.63 100.17 99.63 100.13 0.0M
2023-11-13 98.38 98.70 98.38 98.64 0.0M
2023-11-10 98.64 98.64 98.52 98.60 0.0M
2023-11-09 98.83 98.91 98.44 98.48 0.0M
2023-11-08 98.78 99.09 98.78 98.94 0.0M
2023-11-07 98.70 98.88 98.70 98.81 0.0M
2023-11-06 99.09 99.17 98.99 98.99 0.0M
2023-11-03 98.90 99.23 98.90 99.05 0.0M
2023-11-02 98.46 98.53 98.14 98.22 0.0M
2023-11-01 97.82 98.02 97.59 97.99 0.0M
2023-10-31 98.27 98.27 97.78 97.84 0.0M
2023-10-30 98.67 98.72 98.56 98.72 0.0M
2023-10-27 98.73 98.84 98.50 98.69 0.0M
2023-10-26 98.97 98.98 98.84 98.93 0.0M
2023-10-25 99.35 99.48 99.22 99.24 0.0M
2023-10-24 99.60 99.63 99.45 99.63 0.0M
2023-10-23 99.52 99.90 99.50 99.83 0.0M
2023-10-20 99.73 99.85 99.62 99.75 0.0M
2023-10-19 99.09 99.70 99.09 99.68 0.0M
2023-10-18 99.04 99.07 98.98 98.98 0.0M
2023-10-17 98.83 98.91 98.76 98.85 0.0M
2023-10-16 98.64 98.90 98.56 98.89 0.0M
2023-10-13 98.21 98.86 98.21 98.61 0.0M
2023-10-12 98.28 98.29 97.92 97.92 0.0M
2023-10-11 98.71 98.79 98.41 98.63 0.0M
2023-10-10 98.27 98.36 98.23 98.36 0.0M
2023-10-09 98.05 98.31 97.96 98.22 0.0M
2023-10-06 97.18 97.98 97.15 97.84 0.0M
2023-10-05 97.27 97.52 97.26 97.52 0.0M
2023-10-04 97.16 97.21 96.80 97.13 0.0M
2023-10-03 96.45 96.67 96.27 96.62 0.0M
2023-10-02 97.13 97.13 96.82 96.99 0.0M
2023-09-29 97.58 97.58 97.14 97.20 0.0M
2023-09-28 97.00 97.21 97.00 97.21 0.0M
2023-09-27 96.87 96.89 96.47 96.63 0.0M
2023-09-26 97.42 97.42 97.19 97.19 0.0M
2023-09-25 97.69 97.69 97.38 97.56 0.0M
2023-09-22 98.22 98.37 98.06 98.09 0.0M
2023-09-21 98.37 98.61 98.32 98.43 0.0M
2023-09-20 99.26 99.53 98.97 98.97 0.0M
2023-09-19 99.18 99.18 99.04 99.10 0.0M
2023-09-18 99.09 99.28 99.09 99.15 0.0M
2023-09-15 99.18 99.29 99.15 99.16 0.0M
2023-09-14 99.54 99.54 99.19 99.31 0.0M
2023-09-13 99.75 99.76 99.57 99.59 0.0M
2023-09-12 99.64 99.81 99.64 99.81 0.0M
2023-09-11 99.77 99.92 99.74 99.88 0.0M
2023-09-08 99.71 99.80 99.60 99.61 0.0M
2023-09-07 99.58 99.70 99.56 99.65 0.0M
2023-09-06 99.55 99.82 99.55 99.81 0.0M
2023-09-05 100.12 100.15 99.99 99.99 0.0M
2023-09-01 101.07 101.07 100.40 100.46 0.0M
2023-08-31 100.76 100.80 100.66 100.72 0.0M
2023-08-30 101.71 101.72 101.21 101.21 0.0M
2023-08-29 100.49 101.36 100.49 101.35 0.0M
2023-08-28 100.55 100.74 100.55 100.66 0.0M
2023-08-25 100.47 100.69 100.45 100.64 0.0M
2023-08-24 100.87 100.95 100.55 100.57 0.0M
2023-08-23 101.18 101.38 101.18 101.36 0.5M
2023-08-22 101.07 101.17 101.03 101.05 0.0M
2023-08-21 101.06 101.31 100.96 101.30 0.0M
2023-08-18 101.03 101.07 100.86 100.87 0.0M
2023-08-17 101.42 101.50 101.11 101.30 0.0M
2023-08-16 101.22 101.30 101.08 101.08 0.0M
2023-08-15 101.55 101.55 101.27 101.30 0.0M
2023-08-14 101.00 101.50 100.87 101.32 0.0M
2023-08-11 101.50 101.62 101.48 101.54 0.0M
2023-08-10 101.94 101.99 101.51 101.51 0.0M
2023-08-09 101.52 101.65 101.43 101.43 0.0M
2023-08-08 101.41 101.64 101.40 101.64 0.0M
2023-08-07 101.90 101.96 101.72 101.93 0.0M
2023-08-04 102.12 102.24 101.92 101.92 0.0M
2023-08-03 101.55 101.90 101.55 101.68 0.0M
2023-08-02 101.13 101.42 101.08 101.38 0.0M
2023-08-01 101.47 101.72 101.43 101.67 0.0M
2023-07-31 102.03 102.66 102.03 102.04 0.0M
2023-07-28 102.37 102.67 102.30 102.39 0.0M
2023-07-27 103.09 103.09 102.34 102.34 0.0M
2023-07-26 103.12 103.50 103.02 103.49 0.1M
2023-07-25 102.47 103.00 102.47 102.97 0.0M
2023-07-24 102.90 102.93 102.44 102.47 0.0M
2023-07-21 102.89 102.93 102.75 102.77 0.0M
2023-07-20 103.27 103.27 102.60 102.66 0.0M
2023-07-19 103.70 103.70 103.43 103.65 0.0M
2023-07-18 103.70 103.84 103.58 103.78 0.0M
2023-07-17 103.32 103.55 103.32 103.51 0.0M
2023-07-14 103.42 103.51 103.19 103.25 0.0M
2023-07-13 103.23 103.68 103.23 103.63 0.0M
2023-07-12 102.02 102.67 102.02 102.61 0.0M
2023-07-11 100.81 101.20 100.81 101.18 0.0M
2023-07-10 100.04 100.53 99.99 100.52 0.0M
2023-07-07 99.70 100.26 99.70 100.12 0.0M
2023-07-06 99.27 99.43 99.04 99.43 0.0M
2023-07-05 99.26 99.42 99.04 99.07 0.0M
2023-07-03 99.29 99.46 99.20 99.36 0.0M
2023-06-30 99.20 99.58 99.20 99.46 0.0M
2023-06-29 99.07 99.23 98.93 98.94 0.0M
2023-06-28 99.27 99.34 99.15 99.27 0.0M
2023-06-27 99.61 99.70 99.47 99.64 0.0M
2023-06-26 99.61 99.61 99.39 99.42 0.0M
2023-06-23 99.49 99.49 99.12 99.26 0.1M
2023-06-22 99.43 99.49 99.30 99.49 0.0M
2023-06-21 99.04 99.77 99.04 99.70 0.0M
2023-06-20 99.12 99.18 98.96 99.15 0.0M
2023-06-16 99.76 99.77 99.54 99.54 0.0M
2023-06-15 99.40 99.94 99.40 99.90 0.0M
2023-06-14 99.00 99.27 98.67 98.74 0.1M
2023-06-13 98.30 98.51 98.20 98.34 0.0M
2023-06-12 98.19 98.19 97.80 97.98 0.0M
2023-06-09 98.71 98.77 98.50 98.54 0.0M
2023-06-08 98.70 99.05 98.70 99.01 0.0M
2023-06-07 98.30 98.37 97.80 97.80 0.0M
2023-06-06 98.01 98.11 97.91 98.06 0.0M
2023-06-05 97.73 98.36 97.73 98.28 0.0M
2023-06-02 98.38 98.38 97.94 97.98 0.0M
2023-06-01 98.01 98.35 97.90 98.28 0.0M
2023-05-31 97.74 97.84 97.38 97.75 0.0M
2023-05-30 98.55 98.61 98.23 98.31 0.0M
2023-05-26 98.52 98.55 98.15 98.42 0.0M
2023-05-25 98.29 98.44 98.18 98.28 0.0M
2023-05-24 98.57 98.57 98.34 98.44 0.0M
2023-05-23 98.72 99.09 98.72 98.75 0.0M
2023-05-22 99.30 99.30 99.08 99.20 0.0M
2023-05-19 98.69 99.17 98.69 98.98 0.0M
2023-05-18 98.75 98.75 98.35 98.42 0.0M
2023-05-17 98.92 99.16 98.70 99.14 0.0M
2023-05-16 99.55 99.57 99.31 99.37 0.0M
2023-05-15 99.39 99.59 99.39 99.54 0.0M
2023-05-12 99.63 99.63 99.14 99.14 0.0M
2023-05-11 99.67 99.68 99.45 99.62 0.0M
2023-05-10 100.32 100.32 100.00 100.19 0.0M
2023-05-09 99.63 100.11 99.63 100.11 0.0M
2023-05-08 100.24 100.29 100.12 100.12 0.0M
2023-05-05 99.63 100.09 99.51 100.05 0.0M
2023-05-04 100.48 100.79 100.33 100.59 0.1M
2023-05-03 100.31 100.80 100.21 100.63 0.0M
2023-05-02 99.25 99.86 99.14 99.86 0.0M
2023-05-01 99.78 99.89 99.37 99.37 0.0M
2023-04-28 99.78 100.10 99.64 99.67 0.0M
2023-04-27 99.39 99.71 99.29 99.64 0.0M
2023-04-26 100.55 100.57 99.93 99.98 0.0M
2023-04-25 100.08 100.09 99.85 99.88 0.0M
2023-04-24 100.21 100.39 100.17 100.33 0.1M
2023-04-21 100.01 100.01 99.62 99.89 0.0M
2023-04-20 99.60 99.82 99.60 99.72 0.0M
2023-04-19 99.32 99.33 99.12 99.23 0.0M
2023-04-18 99.27 99.36 99.20 99.33 0.0M
2023-04-17 99.39 99.39 99.04 99.18 0.0M
2023-04-14 99.98 100.01 99.49 99.71 0.0M
2023-04-13 100.37 100.51 100.17 100.24 0.0M
2023-04-12 99.43 99.61 99.24 99.37 0.0M
2023-04-11 98.39 98.73 98.39 98.64 0.0M
2023-04-10 97.85 97.97 97.70 97.97 0.0M
2023-04-06 98.36 98.60 98.36 98.50 0.0M
2023-04-05 98.50 98.96 95.98 98.32 0.0M
2023-04-04 97.77 98.40 97.77 98.36 0.0M
2023-04-03 97.39 97.66 97.39 97.64 0.0M
2023-03-31 97.50 97.67 97.38 97.39 0.0M
2023-03-30 97.52 97.58 97.43 97.47 0.0M
2023-03-29 96.78 96.99 96.78 96.97 0.0M
2023-03-28 97.04 97.04 96.72 96.99 0.0M
2023-03-27 97.23 97.33 97.17 97.26 0.0M
2023-03-24 97.06 97.08 96.90 96.90 0.0M
2023-03-23 97.28 97.61 97.27 97.30 0.0M
2023-03-22 96.46 97.10 96.46 97.10 0.0M
2023-03-21 96.32 96.69 96.32 96.62 0.0M
2023-03-20 96.15 96.38 95.88 95.90 0.0M
2023-03-17 96.02 96.30 95.90 96.26 0.0M
2023-03-16 95.94 95.99 95.62 95.83 0.0M
2023-03-15 96.31 96.71 95.66 95.67 0.0M
2023-03-14 97.68 97.68 97.25 97.66 0.0M
2023-03-13 97.76 98.16 97.70 97.77 0.0M
2023-03-10 96.78 97.11 96.69 96.69 0.0M
2023-03-09 94.96 95.42 94.96 95.42 0.0M
2023-03-08 94.73 94.81 94.57 94.67 0.0M
2023-03-07 95.00 95.00 94.57 94.57 0.0M
2023-03-06 95.40 95.66 95.40 95.59 0.0M
2023-03-03 95.05 95.20 94.81 95.20 0.0M
2023-03-02 94.61 94.74 94.48 94.65 0.0M
2023-03-01 95.05 95.05 94.80 94.81 0.0M
2023-02-28 95.16 95.33 94.65 94.65 0.0M
2023-02-27 95.07 95.31 95.03 95.26 0.0M
2023-02-24 95.00 95.00 94.71 94.75 0.0M
2023-02-23 95.49 95.54 95.37 95.45 0.0M
2023-02-22 96.12 96.20 95.64 95.64 0.0M
2023-02-21 96.19 96.24 95.90 96.09 0.0M
2023-02-17 95.74 96.44 95.74 96.37 0.0M
2023-02-16 96.34 96.50 96.16 96.33 0.0M
2023-02-15 96.43 96.50 96.29 96.48 0.0M
2023-02-14 97.03 97.17 96.58 96.76 0.0M
2023-02-13 96.58 96.97 96.58 96.95 0.0M
2023-02-10 96.54 96.64 96.39 96.51 0.0M
2023-02-09 97.24 97.24 96.60 96.60 0.0M
2023-02-08 96.84 97.00 96.78 96.80 0.0M
2023-02-07 96.23 96.75 96.23 96.74 0.0M
2023-02-06 96.18 96.18 96.03 96.06 0.1M
2023-02-03 96.36 96.65 96.27 96.27 0.1M
2023-02-02 98.07 98.07 97.55 97.65 0.0M
2023-02-01 97.30 98.18 97.16 98.16 0.0M
2023-01-31 96.57 97.42 96.57 97.42 0.0M
2023-01-30 96.50 96.65 96.36 96.36 0.0M
2023-01-27 96.61 96.84 96.52 96.80 0.0M
2023-01-26 96.97 97.02 96.65 96.89 0.0M
2023-01-25 96.74 97.16 96.74 97.12 0.0M
2023-01-24 96.40 96.69 96.18 96.62 0.0M
2023-01-23 96.54 96.80 96.54 96.70 0.0M
2023-01-20 96.69 96.95 96.68 96.93 0.0M
2023-01-19 97.32 97.48 97.23 97.44 0.0M
2023-01-18 98.09 98.09 97.29 97.32 0.0M
2023-01-17 96.98 97.05 96.68 96.70 0.0M
2023-01-13 95.82 96.33 95.82 96.33 0.0M
2023-01-12 95.96 96.21 95.96 96.11 0.0M
2023-01-11 96.10 96.10 95.65 95.76 0.0M
2023-01-10 96.82 96.89 96.59 96.67 0.0M
2023-01-09 96.91 97.27 96.84 96.85 0.0M
2023-01-06 95.00 96.21 95.00 96.12 0.0M
2023-01-05 95.27 95.38 95.23 95.30 0.0M
2023-01-04 96.12 96.18 95.83 95.92 0.1M
2023-01-03 95.44 95.70 95.02 95.29 0.1M