Hot Features
프리미엄
South African Rand vs Turkish New Lira (ZARTRY)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.042773 | 2.30711844181 | 1.8539577 | 1.9072452 | 1.8451361 | 0 | 0 | FX |
| 4 | -0.0265081 | -1.37830517978 | 1.9232388 | 1.9267905 | 1.8443173 | 0 | 0 | FX |
| 12 | -0.0446062 | -2.29770525662 | 1.9413369 | 2.0108446 | 1.8443173 | 0 | 0 | FX |
| 26 | 0.0891054 | 4.92941761769 | 1.8076253 | 11.081 | 1.7448452 | 0 | 0 | FX |
| 52 | 0.2760269 | 17.0312983779 | 1.6207038 | 11.081 | 0.0500503 | 0 | 0 | FX |
| 156 | 1.0205767 | 116.483711768 | 0.876154 | 11.081 | 0.0500503 | 0 | 0 | FX |
| 260 | 1.4896868 | 365.976937623 | 0.4070439 | 11.081 | 0.0075298 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737331020 | 1.8980157 | 0.01 | 0.41 | 1.8897369 | 1.8991562 | 1.8897369 | 0 |
| 1737244620 | 1.8902489 | -0 | -0.01 | 1.8902489 | 1.8904029 | 1.8897369 | 0 |
| 1737158220 | 1.8904029 | 0 | 0.04 | 1.8894435 | 1.9032841 | 1.8864782 | 0 |
| 1737071820 | 1.889716 | 0 | 0.00 | 1.889663 | 1.8922557 | 1.8752793 | 0 |
| 1736985420 | 1.8896866 | 0.01 | 0.77 | 1.8756315 | 1.8990972 | 1.8735431 | 0 |
| 1736899020 | 1.875263 | 0.01 | 0.39 | 1.8677039 | 1.8988285 | 1.8668322 | 0 |
| 1736812620 | 1.8679605 | 0.01 | 0.79 | 1.8539577 | 1.9021109 | 1.8451361 | 0 |
| 1736726220 | 1.8532787 | 0 | 0.03 | 1.8512977 | 1.8566741 | 1.8496705 | 0 |
| 1736639820 | 1.8527198 | -0 | -0.08 | 1.8527198 | 1.8542434 | 1.8527198 | 0 |
| 1736553420 | 1.8542434 | -0.01 | -0.73 | 1.8682221 | 1.8728335 | 1.8443296 | 0 |
| 1736467020 | 1.8679308 | -0 | -0.07 | 1.8689313 | 1.8807641 | 1.8615832 | 0 |
| 1736380620 | 1.8691717 | -0.02 | -1.09 | 1.890192 | 1.8933577 | 1.8650126 | 0 |
| 1736294220 | 1.8898177 | -0.01 | -0.73 | 1.9026597 | 1.909814 | 1.8738335 | 0 |
| 1736207820 | 1.9036594 | 0.02 | 1.07 | 1.883658 | 1.9164612 | 1.8820272 | 0 |
| 1736121420 | 1.8834833 | -0 | -0.24 | 1.8879278 | 1.8879278 | 1.881497 | 0 |
| 1736035020 | 1.8879278 | 0 | 0.00 | 1.8879278 | 1.8879278 | 1.8879278 | 0 |
| 1735948620 | 1.8879278 | 0 | 0.02 | 1.8873828 | 1.8967375 | 1.8788219 | 0 |
| 1735862220 | 1.8874592 | 0.01 | 0.62 | 1.8764532 | 1.8922669 | 1.8742102 | 0 |
| 1735775820 | 1.8758018 | -0 | -0.20 | 1.8826878 | 1.8912335 | 1.8713495 | 0 |
| 1735689420 | 1.879624 | 0 | 0.00 | 1.879624 | 1.879624 | 1.879624 | 0 |
| 1735603020 | 1.879624 | -0.01 | -0.30 | 1.8847305 | 1.8941438 | 1.8739746 | 0 |
| 1735516620 | 1.8852345 | 0.01 | 0.32 | 1.8793014 | 1.886023 | 1.8770455 | 0 |
| 1735430220 | 1.8793014 | 0 | 0.12 | 1.8793014 | 1.8793014 | 1.8769814 | 0 |
| 1735343760 | 1.8769814 | 0.01 | 0.41 | 1.869335 | 1.8945105 | 1.870154 | 0 |
| 1735257420 | 1.8693615 | -0.01 | -0.63 | 1.8812445 | 1.8987648 | 1.8593677 | 0 |
| 1735171020 | 1.8812324 | 0 | 0.13 | 1.8788797 | 1.9239532 | 1.8706815 | 0 |
| 1735084620 | 1.8788797 | -0.02 | -1.13 | 1.9004405 | 1.9046581 | 1.8729605 | 0 |
| 1734998220 | 1.9003488 | -0.02 | -1.18 | 1.923457 | 1.9267905 | 1.8907582 | 0 |
| 1734911820 | 1.922945 | 0.01 | 0.44 | 1.9145878 | 1.9266067 | 1.9145878 | 0 |
| 1734825420 | 1.9145878 | -0 | -0.05 | 1.9145878 | 1.9154777 | 1.9145878 | 0 |
| 1734739020 | 1.9154777 | 0.01 | 0.32 | 1.9095944 | 1.937862 | 1.9080082 | 0 |
| 1734652620 | 1.9092955 | -0 | -0.13 | 1.9114225 | 1.9317123 | 1.9032762 | 0 |
| 1734566220 | 1.9117605 | -0.02 | -1.19 | 1.9349132 | 1.9430404 | 1.8983611 | 0 |
| 1734479820 | 1.9347495 | -0.02 | -1.19 | 1.9582472 | 1.9620309 | 1.9257187 | 0 |
| 1734393420 | 1.9580656 | -0 | -0.04 | 1.9578195 | 1.9618552 | 1.9507749 | 0 |
| 1734307020 | 1.9588098 | 0 | 0.00 | 1.9588098 | 1.9588098 | 1.9588098 | 0 |
| 1734220620 | 1.9588098 | 0 | 0.00 | 1.9588098 | 1.9588098 | 1.9588098 | 0 |
| 1734134220 | 1.9588098 | -0.01 | -0.30 | 1.9660215 | 1.9661107 | 1.9464926 | 0 |
| 1734047820 | 1.964652 | -0.01 | -0.26 | 1.9696121 | 1.9795451 | 1.9581986 | 0 |
| 1733961420 | 1.9698225 | 0.01 | 0.66 | 1.9570055 | 1.9715058 | 1.9472668 | 0 |
| 1733875020 | 1.9569394 | -0 | -0.09 | 1.958462 | 1.9591572 | 1.9462406 | 0 |
| 1733788620 | 1.9586988 | 0.03 | 1.43 | 1.9308975 | 1.9651781 | 1.927472 | 0 |
| 1733702220 | 1.9310311 | 0 | 0.21 | 1.9268952 | 1.932862 | 1.9268953 | 0 |
| 1733615820 | 1.9269063 | 0 | 0.02 | 1.9269063 | 1.9269063 | 1.926475 | 0 |
| 1733529420 | 1.926475 | -0 | -0.15 | 1.9293919 | 1.9673654 | 1.9255598 | 0 |
| 1733443020 | 1.929404 | 0.02 | 0.90 | 1.9123335 | 1.9301747 | 1.9123026 | 0 |
| 1733356620 | 1.912205 | -0.01 | -0.33 | 1.918617 | 1.9216969 | 1.9098575 | 0 |
| 1733270220 | 1.9186085 | 0 | 0.13 | 1.9160098 | 1.9250855 | 1.9112036 | 0 |
| 1733183820 | 1.916087 | -0 | -0.09 | 1.9169867 | 1.9209051 | 1.9040228 | 0 |
| 1733097420 | 1.9178277 | -0 | -0.12 | 1.9187414 | 1.9252608 | 1.9143235 | 0 |
| 1733011020 | 1.9200756 | -0 | -0.01 | 1.9200756 | 1.9203638 | 1.9187414 | 0 |
| 1732924620 | 1.9203638 | 0 | 0.22 | 1.916064 | 1.9272949 | 1.9167019 | 0 |
| 1732838220 | 1.9162093 | 0.01 | 0.60 | 1.9046702 | 1.917426 | 1.8960503 | 0 |
| 1732751820 | 1.9047566 | -0 | -0.01 | 1.9046119 | 1.9295746 | 1.900006 | 0 |
| 1732665420 | 1.9048765 | -0.01 | -0.52 | 1.9124782 | 1.9173536 | 1.8991443 | 0 |
| 1732579020 | 1.91486 | 0.01 | 0.37 | 1.9165784 | 1.9276652 | 1.9084249 | 0 |
| 1732492620 | 1.9078565 | 0 | 0.00 | 1.9078565 | 1.9078565 | 1.9078565 | 0 |
| 1732406220 | 1.9078565 | 0 | 0.00 | 1.9078565 | 1.9078565 | 1.9078565 | 0 |
| 1732319820 | 1.9078565 | 0 | 0.06 | 1.9062204 | 1.9183538 | 1.9029976 | 0 |
| 1732233420 | 1.9066843 | 0 | 0.18 | 1.9034079 | 1.9196481 | 1.897801 | 0 |
| 1732147020 | 1.9032305 | -0.01 | -0.45 | 1.9134523 | 1.9165965 | 1.8948986 | 0 |
| 1732060620 | 1.9117655 | -0.01 | -0.75 | 1.9262474 | 1.9370531 | 1.9037878 | 0 |
| 1731974220 | 1.9262775 | 0.03 | 1.73 | 1.893381 | 1.9318314 | 1.8985137 | 0 |
| 1731887820 | 1.893494 | 0 | 0.10 | 1.8936873 | 1.9066186 | 1.888259 | 0 |
| 1731801420 | 1.8915131 | -0 | -0.17 | 1.8915131 | 1.8915131 | 1.8915131 | 0 |
| 1731715020 | 1.8946915 | -0 | -0.11 | 1.8860265 | 1.9093315 | 1.8760877 | 0 |
| 1731628620 | 1.8968205 | 0.01 | 0.69 | 1.884192 | 1.901414 | 1.8678347 | 0 |
| 1731542220 | 1.8838495 | -0.01 | -0.72 | 1.8978456 | 1.9167139 | 1.8802645 | 0 |
| 1731455820 | 1.8974469 | -0.02 | -0.95 | 1.9159967 | 1.9146517 | 1.8884425 | 0 |
| 1731369420 | 1.915564 | -0.03 | -1.76 | 1.9495285 | 1.9579348 | 1.9085013 | 0 |
| 1731283020 | 1.9498642 | -0 | -0.20 | 1.9529015 | 1.9532178 | 1.9491115 | 0 |
| 1731196620 | 1.9536992 | 0 | 0.00 | 1.9536992 | 1.9536992 | 1.9536992 | 0 |
| 1731110220 | 1.9536992 | -0.03 | -1.59 | 1.9853327 | 1.9810646 | 1.9468032 | 0 |
| 1731023820 | 1.9852055 | 0.05 | 2.59 | 1.935514 | 1.988238 | 1.9421726 | 0 |
| 1730937420 | 1.9351235 | -0.04 | -1.84 | 1.9713535 | 1.9497207 | 1.9227559 | 0 |
| 1730851020 | 1.9714336 | 0.01 | 0.53 | 1.9617756 | 1.977404 | 1.9583211 | 0 |
| 1730764620 | 1.9609784 | 0.01 | 0.50 | 1.952107 | 1.9686496 | 1.9533093 | 0 |
| 1730678220 | 1.9512834 | 0.01 | 0.39 | 1.943666 | 1.9588049 | 1.943666 | 0 |
| 1730591820 | 1.943666 | -0.04 | -1.85 | 1.9436603 | 1.980319 | 1.9436603 | 0 |
| 1730505420 | 1.980319 | 0.03 | 1.61 | 1.9489386 | 2.0108446 | 1.9390877 | 0 |
| 1730419020 | 1.9488666 | 0.01 | 0.36 | 1.9424576 | 1.9748931 | 1.927029 | 0 |
| 1730332620 | 1.9418607 | 0 | 0.06 | 1.940717 | 1.9552278 | 1.9301806 | 0 |
| 1730246220 | 1.9407702 | 0 | 0.18 | 1.9371509 | 1.9743833 | 1.9306515 | 0 |
| 1730159820 | 1.937224 | -0 | -0.21 | 1.9413259 | 1.9461262 | 1.9256223 | 0 |
| 1730073420 | 1.9412449 | 0 | 0.03 | 1.9434675 | 1.9454296 | 1.940614 | 0 |
| 1729986960 | 1.940614 | 0 | 0.00 | 1.940614 | 1.940614 | 1.940614 | 0 |
| 1729900620 | 1.940614 | -0 | -0.04 | 1.941466 | 1.9497021 | 1.9340609 | 0 |
| 1729814220 | 1.9414557 | 0.01 | 0.78 | 1.9264248 | 1.9427261 | 1.9257867 | 0 |
| 1729727820 | 1.9264624 | -0.03 | -1.37 | 1.95355 | 1.957965 | 1.9194893 | 0 |
| 1729641420 | 1.953265 | 0.01 | 0.45 | 1.9443126 | 1.9567255 | 1.9390378 | 0 |
| 1729555020 | 1.9444398 | -0 | -0.19 | 1.9483493 | 1.9498013 | 1.9369548 | 0 |
| 1729468620 | 1.9480795 | 0.01 | 0.45 | 1.9393847 | 1.9509358 | 1.936434 | 0 |
| 1729382220 | 1.9393847 | 0 | 0.00 | 1.9393847 | 1.9393847 | 1.9393847 | 0 |
