
South African Rand vs Swiss Franc (ZARCHF)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0006892 | 1.43479609532 | 0.0480347 | 0.0489032 | 0.0478 | 0 | 0 | FX |
4 | -0.0002654 | -0.54175095378 | 0.0489893 | 0.0493511 | 0.0478 | 0 | 0 | FX |
12 | -3.77E-5 | -0.0773149363434 | 0.0487616 | 0.0496 | 0.0475875 | 0 | 0 | FX |
26 | 0.0008985 | 1.87870880327 | 0.0478254 | 0.0505046 | 0.0475875 | 0 | 0 | FX |
52 | 0.0017066 | 3.62972778105 | 0.0470173 | 0.0505046 | 0.0453 | 0 | 0 | FX |
156 | -0.0135493 | -21.757834831 | 0.0622732 | 0.0667153 | 0.04488 | 0 | 0 | FX |
260 | -0.0094069 | -16.1822992286 | 0.0581308 | 0.067076 | 0.04488 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742083020 | 0.0487239 | -0.000179 | -0.37 | 0.0487239 | 0.0489032 | 0.0487239 | 0 |
1741996620 | 0.0489032 | 0.0006397 | 1.33 | 0.0482728 | 0.0489032 | 0.0482553 | 0 |
1741910220 | 0.0482635 | 0.000189 | 0.39 | 0.0480685 | 0.0484 | 0.0478605 | 0 |
1741823820 | 0.0480745 | -0.000436 | -0.90 | 0.0485103 | 0.0484 | 0.0478 | 0 |
1741737420 | 0.048511 | 0.0005235 | 1.09 | 0.0479845 | 0.0485554 | 0.0479807 | 0 |
1741651020 | 0.0479875 | -0.00024 | -0.50 | 0.0480329 | 0.048219 | 0.0478696 | 0 |
1741564620 | 0.0482273 | 0 | 0.00 | 0.0482273 | 0.0482273 | 0.0482273 | 0 |
1741478220 | 0.0482273 | 0 | 0.00 | 0.0482273 | 0.0482273 | 0.0482273 | 0 |
1741391820 | 0.0482273 | -0.000484 | -0.99 | 0.048714 | 0.0487 | 0.0479 | 0 |
1741305420 | 0.0487115 | 6.4E-5 | 0.13 | 0.0486463 | 0.048867 | 0.0482675 | 0 |
1741219020 | 0.0486479 | 0.0005334 | 1.11 | 0.0481604 | 0.0487281 | 0.048082 | 0 |
1741132620 | 0.0481145 | -5.1E-5 | -0.11 | 0.0481573 | 0.0482 | 0.0478 | 0 |
1741046220 | 0.0481651 | -0.000174 | -0.36 | 0.0483737 | 0.0485 | 0.048 | 0 |
1740959820 | 0.0483395 | 2.6E-5 | 0.05 | 0.0483474 | 0.0484236 | 0.0481581 | 0 |
1740873420 | 0.0483137 | 0 | 0.00 | 0.0483137 | 0.0483137 | 0.0483137 | 0 |
1740787020 | 0.0483137 | -0.000447 | -0.92 | 0.048761 | 0.0489575 | 0.0482 | 0 |
1740700620 | 0.0487611 | 0.0001687 | 0.35 | 0.0486055 | 0.0488117 | 0.0485 | 0 |
1740614220 | 0.0485924 | 0.0001599 | 0.33 | 0.0484356 | 0.0488 | 0.04846 | 0 |
1740527820 | 0.0484325 | -0.000434 | -0.89 | 0.0488286 | 0.0489 | 0.0483 | 0 |
1740441420 | 0.048867 | -3.2E-5 | -0.07 | 0.0488915 | 0.0491 | 0.0486875 | 0 |
1740355020 | 0.0488995 | 0 | 0.00 | 0.0488995 | 0.0488995 | 0.0488995 | 0 |
1740268620 | 0.0488995 | 0 | 0.00 | 0.0488995 | 0.0488995 | 0.0488995 | 0 |
1740182220 | 0.0488995 | -8.9E-5 | -0.18 | 0.0490045 | 0.0491284 | 0.0487577 | 0 |
1740095820 | 0.0489885 | 0.0001555 | 0.32 | 0.048819 | 0.0491 | 0.0487 | 0 |
1740009420 | 0.048833 | -0.000269 | -0.55 | 0.0490964 | 0.0493503 | 0.0485588 | 0 |
1739923020 | 0.0491018 | 0.0002013 | 0.41 | 0.048893 | 0.0492 | 0.0487582 | 0 |
1739836620 | 0.0489005 | -6.7E-5 | -0.14 | 0.0489936 | 0.0491161 | 0.0487728 | 0 |
1739750220 | 0.0489676 | 0 | 0.00 | 0.0489676 | 0.0489676 | 0.0489676 | 0 |
1739663820 | 0.0489676 | 0 | 0.00 | 0.0489676 | 0.0489676 | 0.0489676 | 0 |
1739577420 | 0.0489676 | 0.0001298 | 0.27 | 0.0488246 | 0.0492 | 0.0488642 | 0 |
1739491020 | 0.0488378 | -0.000472 | -0.96 | 0.0493236 | 0.049405 | 0.0486 | 0 |
1739404620 | 0.0493096 | -1.6E-5 | -0.03 | 0.0493217 | 0.0495 | 0.0492 | 0 |
1739318220 | 0.049326 | -9.4E-5 | -0.19 | 0.0494074 | 0.0496 | 0.049255 | 0 |
1739231820 | 0.0494199 | -2.5E-5 | -0.05 | 0.049157 | 0.0496 | 0.049042 | 0 |
1739145420 | 0.0494447 | 0 | 0.00 | 0.0494447 | 0.0494447 | 0.0494447 | 0 |
1739059020 | 0.0494447 | 0 | 0.00 | 0.0494447 | 0.0494447 | 0.0494447 | 0 |
1738972620 | 0.0494447 | 0.0003808 | 0.78 | 0.049082 | 0.0495525 | 0.049 | 0 |
1738886220 | 0.0490639 | 0.0004634 | 0.95 | 0.0486115 | 0.0491578 | 0.0483499 | 0 |
1738799820 | 0.0486005 | 0.000121 | 0.25 | 0.0484785 | 0.0487 | 0.0484 | 0 |
1738713420 | 0.0484795 | -0.000145 | -0.30 | 0.0486151 | 0.0487183 | 0.048382 | 0 |
1738627020 | 0.0486242 | 0.0005028 | 1.04 | 0.0481303 | 0.0488013 | 0.04817 | 0 |
1738540620 | 0.0481214 | -0.000687 | -1.41 | 0.0488316 | 0.0488786 | 0.0480365 | 0 |
1738454220 | 0.0488083 | 0 | 0.00 | 0.0488083 | 0.0488083 | 0.0488083 | 0 |
1738367820 | 0.0488083 | -0.000152 | -0.31 | 0.0489935 | 0.0491558 | 0.0485804 | 0 |
1738281420 | 0.0489604 | 9.6E-5 | 0.20 | 0.0488592 | 0.0492999 | 0.0488 | 0 |
1738195020 | 0.0488642 | 0.0004449 | 0.92 | 0.0484187 | 0.0490151 | 0.048334 | 0 |
1738108620 | 0.0484193 | 0.0002179 | 0.45 | 0.0482135 | 0.0486 | 0.048 | 0 |
1738022220 | 0.0482014 | -0.001045 | -2.12 | 0.0489992 | 0.049024 | 0.04797 | 0 |
1737935820 | 0.0492463 | 0 | 0.00 | 0.0492463 | 0.0492463 | 0.0492463 | 0 |
1737849420 | 0.0492463 | 0 | 0.00 | 0.0492463 | 0.0492463 | 0.0492463 | 0 |
1737763020 | 0.0492463 | 0.0002183 | 0.45 | 0.0490294 | 0.0494355 | 0.0490509 | 0 |
1737676620 | 0.049028 | 5.8E-5 | 0.12 | 0.0489953 | 0.0491411 | 0.0488 | 0 |
1737590220 | 0.0489696 | 2.0E-5 | 0.04 | 0.0489601 | 0.04913 | 0.0488 | 0 |
1737503820 | 0.04895 | 4.0E-5 | 0.08 | 0.0489049 | 0.0491 | 0.0486768 | 0 |
1737417420 | 0.0489096 | 9.4E-5 | 0.19 | 0.0487985 | 0.0490029 | 0.0486 | 0 |
1737331020 | 0.0488155 | 2.6E-5 | 0.05 | 0.0487895 | 0.04885 | 0.0487373 | 0 |
1737244620 | 0.0487895 | -9.0E-6 | -0.02 | 0.0487895 | 0.048798 | 0.0487895 | 0 |
1737158220 | 0.048798 | 0.0003672 | 0.76 | 0.048424 | 0.0489 | 0.0482574 | 0 |
1737071820 | 0.0484308 | -0.00014 | -0.29 | 0.04858 | 0.0486552 | 0.0482594 | 0 |
1736985420 | 0.0485708 | 0.0003489 | 0.72 | 0.048234 | 0.0487 | 0.04816 | 0 |
1736899020 | 0.0482219 | 3.6E-5 | 0.07 | 0.048203 | 0.0484596 | 0.0481478 | 0 |
1736812620 | 0.0481858 | 0.0002325 | 0.48 | 0.0479707 | 0.0482812 | 0.0476735 | 0 |
1736726220 | 0.0479533 | 6.0E-6 | 0.01 | 0.0480036 | 0.0480302 | 0.0478779 | 0 |
1736639820 | 0.0479474 | 1.1E-5 | 0.02 | 0.0479474 | 0.0479474 | 0.0479361 | 0 |
1736553420 | 0.0479361 | -0.000221 | -0.46 | 0.04815 | 0.0483 | 0.0477683 | 0 |
1736467020 | 0.048157 | -8.0E-6 | -0.02 | 0.0481549 | 0.0484463 | 0.0480535 | 0 |
1736380620 | 0.0481651 | -0.000499 | -1.03 | 0.0486479 | 0.0487 | 0.0480999 | 0 |
1736294220 | 0.0486645 | -6.1E-5 | -0.13 | 0.048707 | 0.048961 | 0.0484978 | 0 |
1736207820 | 0.0487251 | 0.0002761 | 0.57 | 0.0484526 | 0.048939 | 0.0483935 | 0 |
1736121420 | 0.048449 | -5.0E-5 | -0.10 | 0.0484993 | 0.0484997 | 0.0483554 | 0 |
1736035020 | 0.0484993 | -7.6E-5 | -0.16 | 0.0484993 | 0.0485753 | 0.0484993 | 0 |
1735948620 | 0.0485753 | -8.0E-5 | -0.16 | 0.048631 | 0.0487645 | 0.0483 | 0 |
1735862220 | 0.0486557 | 0.0005239 | 1.09 | 0.0481394 | 0.0488284 | 0.048 | 0 |
1735775820 | 0.0481318 | 8.5E-5 | 0.18 | 0.0479867 | 0.0482413 | 0.0479857 | 0 |
1735689420 | 0.048047 | 0 | 0.00 | 0.048047 | 0.048047 | 0.048047 | 0 |
1735603020 | 0.048047 | -0.000211 | -0.44 | 0.0482505 | 0.048431 | 0.047985 | 0 |
1735516620 | 0.0482576 | -4.9E-5 | -0.10 | 0.0483065 | 0.0483098 | 0.0481143 | 0 |
1735430220 | 0.0483065 | -4.1E-5 | -0.08 | 0.0483065 | 0.0483476 | 0.0483065 | 0 |
1735343760 | 0.0483476 | 0.0006618 | 1.39 | 0.0476867 | 0.0484138 | 0.047695 | 0 |
1735257420 | 0.0476858 | -0.00042 | -0.87 | 0.048109 | 0.0484558 | 0.0475875 | 0 |
1735171020 | 0.0481055 | -0.000196 | -0.41 | 0.0483062 | 0.048406 | 0.047712 | 0 |
1735084620 | 0.0483011 | -0.00014 | -0.29 | 0.0484459 | 0.048645 | 0.048092 | 0 |
1734998220 | 0.0484415 | -0.000355 | -0.73 | 0.0488002 | 0.0489 | 0.0482478 | 0 |
1734911820 | 0.0487961 | 0.0001523 | 0.31 | 0.0487616 | 0.0488307 | 0.0486438 | 0 |
1734825420 | 0.0486438 | -0.000139 | -0.28 | 0.0487616 | 0.0487825 | 0.0486438 | 0 |
1734739020 | 0.0487825 | -4.1E-5 | -0.08 | 0.048823 | 0.0492729 | 0.0485 | 0 |
1734652620 | 0.0488231 | -0.000358 | -0.73 | 0.0491684 | 0.0494298 | 0.0487 | 0 |
1734566220 | 0.049181 | -0.000133 | -0.27 | 0.049319 | 0.0496 | 0.0490769 | 0 |
1734479820 | 0.0493135 | -0.000759 | -1.52 | 0.0500684 | 0.0502523 | 0.0492 | 0 |
1734393420 | 0.0500728 | 6.9E-5 | 0.14 | 0.0499376 | 0.0501327 | 0.0497781 | 0 |
1734307020 | 0.0500037 | 0 | 0.00 | 0.0500037 | 0.0500037 | 0.0500037 | 0 |
1734220620 | 0.0500037 | 0 | 0.00 | 0.0500037 | 0.0500037 | 0.0500037 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관