Hot Features
프리미엄
South African Rand vs Cambodian Riel (ZARKHR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05698 | 1.41918026553 | 215.40463 | 218.46161 | 215.40463 | 0 | 0 | FX |
| 4 | 1.18065 | 0.543374808359 | 217.28096 | 219.21041 | 212.67596 | 0 | 0 | FX |
| 12 | -4.15426 | -1.86611134238 | 222.61587 | 227.50999 | 210.98374 | 0 | 0 | FX |
| 26 | -10.49229 | -4.58270857146 | 228.9539 | 237.33555 | 210.98374 | 0 | 0 | FX |
| 52 | 2.99815 | 1.39148883992 | 215.46346 | 237.33555 | 210.52505 | 0 | 0 | FX |
| 156 | -52.06023 | -19.2443722843 | 270.52184 | 279.6132 | 207.45784 | 0 | 0 | FX |
| 260 | 3.03936 | 1.41088490163 | 215.42225 | 302.64707 | 207.45784 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 217.70602 | 0.52 | 0.24 | 216.48121 | 217.70602 | 216.48121 | 0 |
| 1740009420 | 217.1859 | -0.77 | -0.35 | 218.38506 | 218.38506 | 217.1859 | 0 |
| 1739923020 | 217.95092 | 0.97 | 0.45 | 216.89615 | 217.95092 | 216.89615 | 0 |
| 1739836620 | 216.98483 | -0.9 | -0.41 | 217.67465 | 217.67465 | 216.98483 | 0 |
| 1739750220 | 217.88701 | 0 | 0.00 | 217.88701 | 217.88701 | 217.88701 | 0 |
| 1739663820 | 217.88701 | 0 | 0.00 | 217.88701 | 217.88701 | 217.88701 | 0 |
| 1739577420 | 217.88701 | 1.34 | 0.62 | 215.40463 | 217.88701 | 215.40463 | 0 |
| 1739491020 | 216.54962 | -0.79 | -0.36 | 215.88568 | 216.54962 | 215.88568 | 0 |
| 1739404620 | 217.33552 | -0.16 | -0.08 | 216.0665 | 217.33552 | 216.0665 | 0 |
| 1739318220 | 217.50044 | -0.74 | -0.34 | 218.1732 | 218.1732 | 217.50044 | 0 |
| 1739231820 | 218.24286 | 0.16 | 0.07 | 218.54144 | 218.51905 | 218.24286 | 0 |
| 1739145420 | 218.08699 | 0 | 0.00 | 218.08699 | 218.08699 | 218.08699 | 0 |
| 1739059020 | 218.08699 | 0 | 0.00 | 218.08699 | 218.08699 | 218.08699 | 0 |
| 1738972620 | 218.08699 | 2.03 | 0.94 | 217.4753 | 218.08699 | 217.4753 | 0 |
| 1738886220 | 216.0603 | 0 | 0.00 | 217.01738 | 217.01738 | 216.0603 | 0 |
| 1738799820 | 216.0565 | 1.76 | 0.82 | 213.92529 | 216.0565 | 213.92529 | 0 |
| 1738713420 | 214.2993 | 1.62 | 0.76 | 213.24404 | 214.2993 | 213.24404 | 0 |
| 1738627020 | 212.67596 | -3.02 | -1.40 | 214.9156 | 214.9156 | 212.67596 | 0 |
| 1738540620 | 215.69204 | 0.08 | 0.04 | 215.56954 | 217.43942 | 215.56954 | 0 |
| 1738454220 | 215.61335 | 0 | 0.00 | 215.61335 | 215.61335 | 215.61335 | 0 |
| 1738367820 | 215.61335 | -1.43 | -0.66 | 216.75301 | 216.75301 | 215.61335 | 0 |
| 1738281420 | 217.0402 | 1.63 | 0.76 | 216.42741 | 217.0402 | 216.42741 | 0 |
| 1738195020 | 215.40842 | 0.64 | 0.30 | 214.96595 | 215.40842 | 214.87723 | 0 |
| 1738108620 | 214.77097 | -0.85 | -0.40 | 215.27571 | 215.27571 | 214.77097 | 0 |
| 1738022220 | 215.6235 | -3.59 | -1.64 | 217.79386 | 217.79386 | 215.6235 | 0 |
| 1737935820 | 219.21041 | 0 | 0.00 | 219.21041 | 219.21041 | 219.21041 | 0 |
| 1737849420 | 219.21041 | 0 | 0.00 | 219.21041 | 219.21041 | 219.21041 | 0 |
| 1737763020 | 219.21041 | 2.51 | 1.16 | 217.28096 | 219.21041 | 217.28096 | 0 |
| 1737676620 | 216.6971 | -1.52 | -0.70 | 218.57231 | 218.57231 | 216.6971 | 0 |
| 1737590220 | 218.21962 | 1.73 | 0.80 | 216.51375 | 218.21962 | 216.51375 | 0 |
| 1737503820 | 216.49167 | 1.31 | 0.61 | 215.39781 | 216.49167 | 215.39781 | 0 |
| 1737417420 | 215.18019 | -0.89 | -0.41 | 215.91895 | 215.91895 | 215.18019 | 0 |
| 1737331020 | 216.07502 | 0 | 0.00 | 216.07502 | 216.07502 | 216.07502 | 0 |
| 1737244620 | 216.07502 | 0.5 | 0.23 | 216.07502 | 216.07502 | 215.57954 | 0 |
| 1737158220 | 215.57954 | 1.93 | 0.90 | 214.1509 | 215.57954 | 214.1509 | 0 |
| 1737071820 | 213.64636 | -0.06 | -0.03 | 215.05237 | 215.05237 | 213.64636 | 0 |
| 1736985420 | 213.70268 | 0.71 | 0.33 | 212.33611 | 213.70268 | 212.33611 | 0 |
| 1736899020 | 212.99227 | 2.01 | 0.95 | 211.78829 | 212.99227 | 211.78829 | 0 |
| 1736812620 | 210.98374 | -1.65 | -0.78 | 212.82794 | 212.82794 | 210.98374 | 0 |
| 1736726220 | 212.63449 | 0 | 0.00 | 212.63449 | 212.63449 | 212.63449 | 0 |
| 1736639820 | 212.63449 | 0.06 | 0.03 | 212.63449 | 212.63449 | 212.5763 | 0 |
| 1736553420 | 212.5763 | -0.91 | -0.42 | 213.31006 | 213.31006 | 212.5763 | 0 |
| 1736467020 | 213.48205 | -0.45 | -0.21 | 213.35099 | 213.804 | 213.35099 | 0 |
| 1736380620 | 213.92765 | -3.3 | -1.52 | 216.91397 | 216.91397 | 213.92765 | 0 |
| 1736294220 | 217.22389 | -0.84 | -0.38 | 217.98763 | 217.98763 | 217.22389 | 0 |
| 1736207820 | 218.0629 | 2.99 | 1.39 | 214.8186 | 218.0629 | 214.8186 | 0 |
| 1736121420 | 215.06935 | 0 | 0.00 | 215.06935 | 215.06935 | 215.06935 | 0 |
| 1736035020 | 215.06935 | -0.03 | -0.01 | 215.06935 | 215.09969 | 215.06935 | 0 |
| 1735948620 | 215.09969 | -0.58 | -0.27 | 216.89168 | 216.89168 | 215.09969 | 0 |
| 1735862220 | 215.67649 | 2.15 | 1.01 | 215.67649 | 215.67649 | 213.52897 | 0 |
| 1735775820 | 213.52897 | -0.77 | -0.36 | 213.52897 | 213.52897 | 213.52897 | 0 |
| 1735689420 | 214.29632 | 0 | 0.00 | 214.29632 | 214.29632 | 214.29632 | 0 |
| 1735603020 | 214.29632 | -1.03 | -0.48 | 215.38301 | 215.38301 | 214.29632 | 0 |
| 1735516620 | 215.32931 | 0 | 0.00 | 215.32931 | 215.32931 | 215.32931 | 0 |
| 1735430220 | 215.32931 | 0.76 | 0.35 | 215.32931 | 215.32931 | 214.57333 | 0 |
| 1735343760 | 214.57333 | -0.57 | -0.26 | 214.57333 | 215.14235 | 214.57333 | 0 |
| 1735257420 | 215.14235 | 0 | 0.00 | 215.14235 | 215.14235 | 215.14235 | 0 |
| 1735171020 | 215.14235 | -0.71 | -0.33 | 212.98939 | 215.14235 | 212.98939 | 0 |
| 1735084620 | 215.853 | -1.93 | -0.89 | 215.95728 | 215.95728 | 215.853 | 0 |
| 1734998220 | 217.78756 | -0.83 | -0.38 | 218.70733 | 218.70733 | 217.78756 | 0 |
| 1734911820 | 218.6147 | 0 | 0.00 | 218.27647 | 218.6147 | 218.27647 | 0 |
| 1734825420 | 218.6147 | 0.3 | 0.14 | 218.6147 | 218.6147 | 218.31778 | 0 |
| 1734739020 | 218.31778 | -1.8 | -0.82 | 219.32766 | 219.32766 | 218.31778 | 0 |
| 1734652620 | 220.12225 | -2.6 | -1.17 | 222.46589 | 222.46589 | 220.12225 | 0 |
| 1734566220 | 222.72079 | 0.46 | 0.21 | 222.01392 | 222.72079 | 222.01392 | 0 |
| 1734479820 | 222.26076 | -2.15 | -0.96 | 224.46844 | 224.46844 | 222.26076 | 0 |
| 1734393420 | 224.41121 | -0.63 | -0.28 | 225.06432 | 225.06432 | 224.41121 | 0 |
| 1734307020 | 225.03943 | 0.55 | 0.25 | 225.03943 | 225.03943 | 224.40802 | 0 |
| 1734220620 | 224.48717 | 0 | 0.00 | 224.48717 | 224.48717 | 224.48717 | 0 |
| 1734134220 | 224.48717 | -3.02 | -1.33 | 226.41035 | 226.55166 | 224.48717 | 0 |
| 1734047820 | 227.50999 | 2.01 | 0.89 | 227.31958 | 227.50999 | 227.31958 | 0 |
| 1733961420 | 225.50123 | 0.13 | 0.06 | 226.3111 | 226.3111 | 225.50123 | 0 |
| 1733875020 | 225.37202 | -1.41 | -0.62 | 226.69866 | 226.43489 | 225.37202 | 0 |
| 1733788620 | 226.78038 | 3.45 | 1.55 | 224.23681 | 226.78038 | 224.23681 | 0 |
| 1733702220 | 223.32795 | 0 | 0.00 | 223.32795 | 223.32795 | 223.32795 | 0 |
| 1733615820 | 223.32795 | 0 | 0.00 | 223.32795 | 223.32795 | 223.32795 | 0 |
| 1733529420 | 223.32795 | -1.7 | -0.76 | 224.16475 | 224.16475 | 223.32795 | 0 |
| 1733443020 | 225.02971 | 2.84 | 1.28 | 221.54168 | 225.02971 | 221.54168 | 0 |
| 1733356620 | 222.19247 | -0.8 | -0.36 | 222.74883 | 222.74883 | 222.19247 | 0 |
| 1733270220 | 222.9911 | 1.09 | 0.49 | 222.7144 | 222.9911 | 222.7144 | 0 |
| 1733183820 | 221.90367 | -0.87 | -0.39 | 222.88897 | 222.88897 | 221.90367 | 0 |
| 1733097420 | 222.7781 | 0 | 0.00 | 222.7781 | 222.7781 | 222.7781 | 0 |
| 1733011020 | 222.7781 | -0.65 | -0.29 | 222.7781 | 223.43237 | 222.7781 | 0 |
| 1732924620 | 223.43237 | 1.37 | 0.62 | 222.61587 | 223.43237 | 222.61587 | 0 |
| 1732838220 | 222.06554 | 0.26 | 0.12 | 220.40161 | 222.06554 | 220.40161 | 0 |
| 1732751820 | 221.80576 | 0.5 | 0.23 | 221.40974 | 221.80576 | 221.40974 | 0 |
| 1732665420 | 221.30681 | -0.79 | -0.35 | 221.71739 | 221.71739 | 221.30681 | 0 |
| 1732579020 | 222.09455 | -0.07 | -0.03 | 221.93587 | 222.09455 | 221.93587 | 0 |
| 1732492620 | 222.16807 | 0 | 0.00 | 222.16807 | 222.16807 | 222.16807 | 0 |
| 1732406220 | 222.16807 | -1.12 | -0.50 | 222.16807 | 223.2838 | 222.16807 | 0 |
| 1732319820 | 223.2838 | 0.84 | 0.38 | 223.93526 | 223.93526 | 223.2838 | 0 |
| 1732233420 | 222.44153 | -0.22 | -0.10 | 222.86282 | 222.94507 | 222.44153 | 0 |
