Hot Features
프리미엄
South African Rand vs Philippine Peso (ZARPHP)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0186699 | 0.620953511652 | 3.0066502 | 3.0597608 | 2.9619729 | 0 | 0 | FX |
| 4 | -0.0897494 | -2.88113635988 | 3.1150695 | 3.14576 | 2.8731498 | 0 | 0 | FX |
| 12 | -0.1059603 | -3.38392882349 | 3.1312804 | 3.1786923 | 2.8731498 | 0 | 0 | FX |
| 26 | -0.276471 | -8.37336438396 | 3.3017911 | 3.3795253 | 2.8731498 | 0 | 0 | FX |
| 52 | -0.0108846 | -0.358493615401 | 3.0362047 | 3.3795253 | 2.8731498 | 0 | 0 | FX |
| 156 | -0.3113751 | -9.33184127816 | 3.3366952 | 3.494741 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.3626038 | 13.617815762 | 2.6627163 | 3.6056946 | 9.0E-7 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745625420 | 3.0253201 | 0.02 | 0.55 | 3.003914 | 3.0253201 | 2.9619729 | 0 |
| 1745539020 | 3.0087099 | -0.02 | -0.62 | 3.0275498 | 3.0462292 | 2.9893371 | 0 |
| 1745452620 | 3.0274027 | -0.01 | -0.40 | 3.0377229 | 3.0597608 | 3.022576 | 0 |
| 1745366220 | 3.0396517 | 0.05 | 1.74 | 2.9887588 | 3.051599 | 2.9878209 | 0 |
| 1745279820 | 2.9877891 | 0 | 0.10 | 2.9854572 | 3.0018986 | 2.9710521 | 0 |
| 1745193420 | 2.9846619 | -0.02 | -0.73 | 3.0017991 | 3.0066502 | 2.9823269 | 0 |
| 1745107020 | 3.0066502 | -0 | -0.04 | 3.0066502 | 3.0153869 | 3.0066502 | 0 |
| 1745020620 | 3.0079379 | 0 | 0.00 | 3.0079379 | 3.0079379 | 3.0079379 | 0 |
| 1744934220 | 3.0079379 | 0 | 0.00 | 3.0079379 | 3.0079379 | 3.0079379 | 0 |
| 1744847820 | 3.0079379 | 0.03 | 1.06 | 2.9755377 | 3.0219326 | 2.9632238 | 0 |
| 1744761420 | 2.976476 | -0.04 | -1.35 | 3.0172146 | 3.0362616 | 2.9713611 | 0 |
| 1744675020 | 3.0170648 | 0.04 | 1.28 | 2.9773193 | 3.0399446 | 2.9765047 | 0 |
| 1744588620 | 2.9788668 | 0 | 0.00 | 2.9788668 | 2.9788668 | 2.9788668 | 0 |
| 1744502220 | 2.9788668 | -0.01 | -0.22 | 2.985507 | 2.985507 | 2.9540771 | 0 |
| 1744415820 | 2.985507 | 0.05 | 1.60 | 2.9387878 | 2.9970737 | 2.9315516 | 0 |
| 1744329420 | 2.9384237 | -0.01 | -0.18 | 2.9432771 | 2.9747941 | 2.9237577 | 0 |
| 1744243020 | 2.9437335 | 0.03 | 1.00 | 2.9135169 | 2.9726795 | 2.8731498 | 0 |
| 1744156620 | 2.9144912 | -0.02 | -0.65 | 2.933812 | 2.9632258 | 2.9084226 | 0 |
| 1744070220 | 2.9335916 | -0.03 | -1.03 | 2.9630969 | 2.9876537 | 2.9150554 | 0 |
| 1743983820 | 2.9640961 | -0.04 | -1.28 | 3.0026803 | 3.0170814 | 2.9552866 | 0 |
| 1743897420 | 3.0026803 | -0 | -0.02 | 3.0033013 | 3.0033013 | 3.0026803 | 0 |
| 1743810960 | 3.0033013 | -0.04 | -1.24 | 3.0407728 | 3.0337942 | 2.9729154 | 0 |
| 1743724620 | 3.0409693 | 0.02 | 0.75 | 3.0185365 | 3.0527413 | 3.0035075 | 0 |
| 1743638220 | 3.0183353 | -0.08 | -2.54 | 3.0963241 | 3.0980878 | 3.006077 | 0 |
| 1743551820 | 3.0970816 | -0.03 | -0.85 | 3.1243617 | 3.1358718 | 3.0917762 | 0 |
| 1743465420 | 3.1236221 | 0.01 | 0.28 | 3.1150695 | 3.14576 | 3.0945976 | 0 |
| 1743379020 | 3.1150288 | -0.06 | -1.86 | 3.1106056 | 3.1741664 | 3.1106056 | 0 |
| 1743292620 | 3.1741664 | 0.06 | 1.98 | 3.1123882 | 3.1741664 | 3.1123882 | 0 |
| 1743206220 | 3.1123882 | -0.04 | -1.21 | 3.1510193 | 3.1656313 | 3.1078918 | 0 |
| 1743119820 | 3.1505831 | -0.01 | -0.22 | 3.1573115 | 3.1614328 | 3.1277299 | 0 |
| 1743033420 | 3.1575702 | 0.01 | 0.25 | 3.1489566 | 3.1723219 | 3.1562708 | 0 |
| 1742947020 | 3.1495968 | 0.01 | 0.33 | 3.1390522 | 3.1715135 | 3.1442057 | 0 |
| 1742860620 | 3.1391971 | -0 | -0.06 | 3.1411324 | 3.1678316 | 3.1380569 | 0 |
| 1742774220 | 3.1409489 | -0 | -0.10 | 3.143395 | 3.1498646 | 3.1404316 | 0 |
| 1742687820 | 3.1441878 | -0 | -0.02 | 3.1441878 | 3.144898 | 3.1441878 | 0 |
| 1742601420 | 3.144898 | -0.01 | -0.20 | 3.1501992 | 3.1552263 | 3.1407527 | 0 |
| 1742515020 | 3.1513276 | -0 | -0.12 | 3.1550542 | 3.1563699 | 3.1384911 | 0 |
| 1742428620 | 3.1550829 | -0.01 | -0.19 | 3.1611854 | 3.1602094 | 3.1291212 | 0 |
| 1742342220 | 3.161049 | -0.01 | -0.21 | 3.1638525 | 3.1786922 | 3.1528966 | 0 |
| 1742255820 | 3.1677217 | 0.02 | 0.53 | 3.1509586 | 3.1697807 | 3.1399275 | 0 |
| 1742169420 | 3.1509391 | -0 | -0.10 | 3.1539431 | 3.1554043 | 3.1453849 | 0 |
| 1742083020 | 3.1539431 | 0 | 0.15 | 3.1501535 | 3.1539431 | 3.1491935 | 0 |
| 1741996620 | 3.1491935 | 0.01 | 0.45 | 3.1356415 | 3.157797 | 3.1224202 | 0 |
| 1741910220 | 3.1349481 | 0 | 0.14 | 3.130059 | 3.1413099 | 3.1124592 | 0 |
| 1741823820 | 3.1304216 | -0.01 | -0.25 | 3.138302 | 3.1418016 | 3.1064426 | 0 |
| 1741737420 | 3.1383557 | 0.01 | 0.21 | 3.1314011 | 3.1594709 | 3.1243408 | 0 |
| 1741651020 | 3.1318359 | -0 | -0.02 | 3.1242283 | 3.1534455 | 3.1190382 | 0 |
| 1741564620 | 3.1323963 | 0 | 0.00 | 3.1323963 | 3.1323963 | 3.1323963 | 0 |
| 1741478220 | 3.1323963 | 0 | 0.00 | 3.1323963 | 3.1323963 | 3.1323963 | 0 |
| 1741391820 | 3.1323963 | -0.03 | -0.99 | 3.1637179 | 3.1658319 | 3.121111 | 0 |
| 1741305420 | 3.1635646 | 0.03 | 1.07 | 3.1292442 | 3.1670796 | 3.1179397 | 0 |
| 1741219020 | 3.1299616 | 0.02 | 0.53 | 3.1129951 | 3.1348413 | 3.1039008 | 0 |
| 1741132620 | 3.113451 | 0.01 | 0.38 | 3.1006852 | 3.1227483 | 3.0936349 | 0 |
| 1741046220 | 3.1016449 | 0 | 0.05 | 3.1024436 | 3.1126714 | 3.0926003 | 0 |
| 1740959820 | 3.0999514 | -0.01 | -0.45 | 3.098678 | 3.1140277 | 3.0957797 | 0 |
| 1740873420 | 3.1140277 | 0 | 0.00 | 3.1140277 | 3.1140277 | 3.1140277 | 0 |
| 1740787020 | 3.1140277 | -0.03 | -1.05 | 3.1468091 | 3.1442638 | 3.09659 | 0 |
| 1740700620 | 3.1470466 | 0 | 0.04 | 3.1457574 | 3.1487733 | 3.1319856 | 0 |
| 1740614220 | 3.1458892 | 0.01 | 0.16 | 3.1406539 | 3.1550354 | 3.1383523 | 0 |
| 1740527820 | 3.1408781 | -0.01 | -0.31 | 3.1482411 | 3.1581625 | 3.1354437 | 0 |
| 1740441420 | 3.150657 | 0 | 0.13 | 3.1497228 | 3.1604047 | 3.1356532 | 0 |
| 1740355020 | 3.1464408 | 0 | 0.00 | 3.1464408 | 3.1464408 | 3.1464408 | 0 |
| 1740268620 | 3.1464408 | 0 | 0.00 | 3.1464408 | 3.1464408 | 3.1464408 | 0 |
| 1740182220 | 3.1464408 | -0.01 | -0.35 | 3.1547086 | 3.1664313 | 3.1435713 | 0 |
| 1740095820 | 3.1575236 | 0.03 | 0.83 | 3.130256 | 3.1600397 | 3.1262106 | 0 |
| 1740009420 | 3.1314066 | -0.02 | -0.70 | 3.1531305 | 3.1706635 | 3.1245721 | 0 |
| 1739923020 | 3.1535167 | 0.01 | 0.28 | 3.1498848 | 3.1668226 | 3.1468653 | 0 |
| 1739836620 | 3.1446802 | 0 | 0.05 | 3.1366722 | 3.1629706 | 3.1379462 | 0 |
| 1739750220 | 3.1432234 | 0 | 0.00 | 3.1432234 | 3.1432234 | 3.1432234 | 0 |
| 1739663820 | 3.1432234 | 0 | 0.00 | 3.1432234 | 3.1432234 | 3.1432234 | 0 |
| 1739577420 | 3.1432234 | 0.01 | 0.40 | 3.1296716 | 3.1528265 | 3.1301653 | 0 |
| 1739491020 | 3.1308203 | 0 | 0.08 | 3.128736 | 3.1535625 | 3.109578 | 0 |
| 1739404620 | 3.1282636 | -0.01 | -0.45 | 3.1423038 | 3.1608337 | 3.1268978 | 0 |
| 1739318220 | 3.1425609 | 0 | 0.07 | 3.1396068 | 3.1575629 | 3.1414825 | 0 |
| 1739231820 | 3.140469 | -0.02 | -0.65 | 3.1538117 | 3.1669194 | 3.1178598 | 0 |
| 1739145420 | 3.1610645 | 0 | 0.00 | 3.1610645 | 3.1610645 | 3.1610645 | 0 |
| 1739059020 | 3.1610645 | 0 | 0.00 | 3.1610645 | 3.1610645 | 3.1610645 | 0 |
| 1738972620 | 3.1610645 | 0.02 | 0.52 | 3.1457215 | 3.1662892 | 3.135643 | 0 |
| 1738886220 | 3.1446972 | 0.03 | 0.88 | 3.1180165 | 3.1526938 | 3.1147339 | 0 |
| 1738799820 | 3.1171641 | 0.01 | 0.27 | 3.1083813 | 3.1257934 | 3.1046032 | 0 |
| 1738713420 | 3.1087344 | -0.02 | -0.70 | 3.129679 | 3.1143773 | 3.1002815 | 0 |
| 1738627020 | 3.1306795 | 0.02 | 0.67 | 3.1105445 | 3.1361846 | 3.0946848 | 0 |
| 1738540620 | 3.1097959 | -0.02 | -0.71 | 3.1312804 | 3.1566683 | 3.1035919 | 0 |
| 1738454220 | 3.1320037 | 0 | 0.00 | 3.1320037 | 3.1320037 | 3.1320037 | 0 |
| 1738367820 | 3.1320037 | -0.01 | -0.41 | 3.1467425 | 3.1559609 | 3.1195225 | 0 |
| 1738281420 | 3.144746 | -0.01 | -0.39 | 3.1570655 | 3.1635254 | 3.1381546 | 0 |
| 1738195020 | 3.1571417 | 0.03 | 1.09 | 3.1233917 | 3.1588358 | 3.1132273 | 0 |
| 1738108620 | 3.1231096 | 0.01 | 0.29 | 3.1122646 | 3.1346342 | 3.1005138 | 0 |
| 1738022220 | 3.113969 | -0.05 | -1.63 | 3.1563326 | 3.1592002 | 3.1096854 | 0 |
| 1737935820 | 3.1654089 | 0 | 0.00 | 3.1654089 | 3.1654089 | 3.1654089 | 0 |
| 1737849420 | 3.1654089 | 0 | 0.00 | 3.1654089 | 3.1654089 | 3.1654089 | 0 |
