Hot Features
프리미엄
South African Rand vs Zambian Kwacha (ZARZMW)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0095979 | 0.633629939228 | 1.5147485 | 1.5485812 | 1.5116378 | 0 | 0 | FX |
| 4 | 0.0228321 | 1.52060489867 | 1.5015143 | 1.5623188 | 1.488067 | 0 | 0 | FX |
| 12 | 0.058892 | 4.0186852624 | 1.4654544 | 1.5623188 | 1.4498235 | 0 | 0 | FX |
| 26 | 0.0973969 | 6.82553236817 | 1.4269495 | 1.5623188 | 1.2883474 | 0 | 0 | FX |
| 52 | 0.287719 | 23.2664260876 | 1.2366274 | 1.5623188 | 1.1816325 | 0 | 0 | FX |
| 156 | 0.410841 | 36.8961838892 | 1.1135054 | 1.5623188 | 0.8612403 | 0 | 0 | FX |
| 260 | 0.5437899 | 55.4572734972 | 0.9805565 | 1.6746247 | 0.8612403 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732319820 | 1.5243464 | -0.01 | -0.38 | 1.5297728 | 1.5485812 | 1.5220662 | 0 |
| 1732233420 | 1.5301624 | 0 | 0.11 | 1.528475 | 1.5358504 | 1.5208025 | 0 |
| 1732147020 | 1.5284254 | 0 | 0.28 | 1.5254872 | 1.5344498 | 1.5216093 | 0 |
| 1732060620 | 1.5241984 | -0 | -0.28 | 1.5282884 | 1.5311535 | 1.5177025 | 0 |
| 1731974220 | 1.5285091 | 0.01 | 0.82 | 1.5157382 | 1.5300547 | 1.5154995 | 0 |
| 1731887820 | 1.5160826 | 0 | 0.09 | 1.5230759 | 1.5230759 | 1.5116378 | 0 |
| 1731801420 | 1.5147485 | 0 | 0.00 | 1.5147485 | 1.5147485 | 1.5147485 | 0 |
| 1731715020 | 1.5147485 | 0.01 | 0.98 | 1.5000113 | 1.5168174 | 1.495921 | 0 |
| 1731628620 | 1.5000731 | -0.01 | -0.70 | 1.5107337 | 1.515681 | 1.4929336 | 0 |
| 1731542220 | 1.5106734 | 0.01 | 0.50 | 1.5031054 | 1.5234102 | 1.5031096 | 0 |
| 1731455820 | 1.50312 | -0.01 | -0.88 | 1.5166105 | 1.516995 | 1.5001166 | 0 |
| 1731369420 | 1.5164012 | -0.04 | -2.45 | 1.5544122 | 1.5597233 | 1.5137782 | 0 |
| 1731283020 | 1.5545292 | -0 | -0.19 | 1.5575859 | 1.5575859 | 1.5537914 | 0 |
| 1731196620 | 1.5574784 | 0 | 0.00 | 1.5574784 | 1.5574784 | 1.5574784 | 0 |
| 1731110220 | 1.5574784 | -0 | -0.21 | 1.5606925 | 1.5623187 | 1.5427143 | 0 |
| 1731023820 | 1.5607307 | 0.03 | 2.03 | 1.5300263 | 1.5623136 | 1.5351687 | 0 |
| 1730937420 | 1.5297284 | -0.02 | -1.00 | 1.5451906 | 1.5542787 | 1.5253674 | 0 |
| 1730851020 | 1.5451957 | 0.01 | 0.54 | 1.5376369 | 1.5494011 | 1.5349031 | 0 |
| 1730764620 | 1.5368493 | 0.01 | 0.89 | 1.5241009 | 1.5377654 | 1.5231349 | 0 |
| 1730678220 | 1.5232915 | -0 | -0.01 | 1.5235034 | 1.5285658 | 1.5231491 | 0 |
| 1730591820 | 1.5235034 | 0 | 0.00 | 1.5235034 | 1.5235034 | 1.5235034 | 0 |
| 1730505420 | 1.5235034 | 0 | 0.31 | 1.5189914 | 1.5305079 | 1.5155544 | 0 |
| 1730419020 | 1.518771 | 0.02 | 1.02 | 1.5036753 | 1.5210317 | 1.494674 | 0 |
| 1730332620 | 1.5034768 | -0 | -0.07 | 1.5043981 | 1.5123925 | 1.4991603 | 0 |
| 1730246220 | 1.5044574 | 0 | 0.00 | 1.5045133 | 1.5088579 | 1.5012908 | 0 |
| 1730159820 | 1.5043887 | 0 | 0.13 | 1.5024594 | 1.5064922 | 1.488067 | 0 |
| 1730073420 | 1.5025078 | 0 | 0.07 | 1.4999635 | 1.5061332 | 1.4999635 | 0 |
| 1729986960 | 1.5015143 | 0 | 0.00 | 1.5015143 | 1.5015143 | 1.5015143 | 0 |
| 1729900620 | 1.5015143 | -0 | -0.08 | 1.5025694 | 1.5054214 | 1.4966632 | 0 |
| 1729814220 | 1.502666 | 0.01 | 0.81 | 1.4905141 | 1.505447 | 1.4887904 | 0 |
| 1729727820 | 1.4905478 | -0.03 | -1.93 | 1.5199921 | 1.5224879 | 1.4841215 | 0 |
| 1729641420 | 1.5199412 | 0 | 0.08 | 1.5186861 | 1.5256308 | 1.5120399 | 0 |
| 1729555020 | 1.5187418 | 0.01 | 0.76 | 1.5072512 | 1.5200814 | 1.5038238 | 0 |
| 1729468620 | 1.5073505 | 0 | 0.01 | 1.5071853 | 1.5117418 | 1.5060213 | 0 |
| 1729382220 | 1.5071853 | 0 | 0.00 | 1.5071853 | 1.5071853 | 1.5071853 | 0 |
| 1729295820 | 1.5071853 | -0.01 | -0.33 | 1.5123216 | 1.5197356 | 1.5055367 | 0 |
| 1729209420 | 1.5122423 | 0 | 0.20 | 1.509113 | 1.5130173 | 1.5006667 | 0 |
| 1729123020 | 1.5092292 | 0.01 | 0.67 | 1.4990865 | 1.5129648 | 1.5006746 | 0 |
| 1729036620 | 1.4991471 | -0.01 | -0.55 | 1.5071836 | 1.5054336 | 1.496563 | 0 |
| 1728950220 | 1.5074782 | -0.01 | -0.49 | 1.5150411 | 1.5189577 | 1.503616 | 0 |
| 1728863820 | 1.5149506 | -0 | -0.24 | 1.518258 | 1.5204277 | 1.5137217 | 0 |
| 1728777420 | 1.518553 | 0 | 0.00 | 1.518553 | 1.518553 | 1.518553 | 0 |
| 1728691020 | 1.518553 | 0 | 0.18 | 1.5158187 | 1.5249336 | 1.5104654 | 0 |
| 1728604620 | 1.5157893 | 0.02 | 1.04 | 1.5000855 | 1.51802 | 1.5010513 | 0 |
| 1728518220 | 1.5001384 | -0.01 | -0.60 | 1.5093697 | 1.5152805 | 1.4964428 | 0 |
| 1728431820 | 1.5091584 | -0.01 | -0.89 | 1.5230011 | 1.5216946 | 1.5079549 | 0 |
| 1728345420 | 1.5227747 | 0.01 | 0.63 | 1.5133951 | 1.5252406 | 1.5131488 | 0 |
| 1728259020 | 1.513274 | 0 | 0.03 | 1.5134812 | 1.5144217 | 1.5122788 | 0 |
| 1728172620 | 1.5128538 | 0 | 0.00 | 1.5128538 | 1.5128538 | 1.5128538 | 0 |
| 1728086220 | 1.5128538 | 0 | 0.27 | 1.5088017 | 1.5161442 | 1.5025224 | 0 |
| 1727999820 | 1.5087127 | -0 | -0.18 | 1.5111906 | 1.5194659 | 1.4990028 | 0 |
| 1727913420 | 1.5113836 | 0 | 0.16 | 1.5096194 | 1.5158443 | 1.5026732 | 0 |
| 1727827020 | 1.5090281 | -0.03 | -1.93 | 1.5386854 | 1.5460196 | 1.504849 | 0 |
| 1727740620 | 1.5387096 | -0.01 | -0.43 | 1.545696 | 1.5520894 | 1.5345088 | 0 |
| 1727654220 | 1.5453876 | -0 | -0.02 | 1.5447619 | 1.5477955 | 1.5426804 | 0 |
| 1727567760 | 1.5456545 | 0 | 0.00 | 1.5456545 | 1.5456545 | 1.5456545 | 0 |
| 1727481360 | 1.5456545 | 0.02 | 1.15 | 1.5279316 | 1.5488385 | 1.5252504 | 0 |
| 1727395020 | 1.5280535 | -0.01 | -0.96 | 1.5429953 | 1.5541448 | 1.5223034 | 0 |
| 1727308620 | 1.5429257 | 0.02 | 0.99 | 1.5280011 | 1.5496071 | 1.519376 | 0 |
| 1727222220 | 1.5278662 | -0 | -0.05 | 1.5287378 | 1.5341738 | 1.5247799 | 0 |
| 1727135820 | 1.5285962 | 0.01 | 0.77 | 1.5133553 | 1.5321957 | 1.5196055 | 0 |
| 1727049420 | 1.5168605 | -0 | -0.01 | 1.5170562 | 1.5180002 | 1.5142939 | 0 |
| 1726963020 | 1.5170562 | 0 | 0.00 | 1.5170562 | 1.5170562 | 1.5170562 | 0 |
| 1726876620 | 1.5170562 | 0.03 | 1.97 | 1.4873126 | 1.5228938 | 1.4805839 | 0 |
| 1726790220 | 1.4877394 | -0.02 | -1.57 | 1.5114721 | 1.5161529 | 1.4835267 | 0 |
| 1726703820 | 1.5115221 | 0.01 | 0.51 | 1.5041104 | 1.5125055 | 1.5024019 | 0 |
| 1726617420 | 1.5038313 | 0 | 0.33 | 1.4989447 | 1.5055496 | 1.49547 | 0 |
| 1726531020 | 1.4989447 | 0.02 | 1.15 | 1.4820434 | 1.4999264 | 1.4822177 | 0 |
| 1726444620 | 1.4819528 | 0 | 0.00 | 1.4819034 | 1.483757 | 1.4808781 | 0 |
| 1726358220 | 1.4819034 | 0 | 0.00 | 1.4819034 | 1.4819034 | 1.4819034 | 0 |
| 1726271820 | 1.4819034 | 0.01 | 0.75 | 1.4708556 | 1.4848393 | 1.4667131 | 0 |
| 1726185420 | 1.4709383 | -0.01 | -0.67 | 1.4809508 | 1.4819665 | 1.460429 | 0 |
| 1726099020 | 1.4809107 | 0.01 | 0.44 | 1.4742576 | 1.4822274 | 1.4720084 | 0 |
| 1726012620 | 1.4744517 | 0 | 0.27 | 1.4704318 | 1.4783462 | 1.4634607 | 0 |
| 1725926220 | 1.4705183 | -0.01 | -0.37 | 1.4760043 | 1.4778071 | 1.4662298 | 0 |
| 1725839820 | 1.475971 | 0 | 0.08 | 1.4747795 | 1.4761666 | 1.474026 | 0 |
| 1725753420 | 1.4747795 | 0 | 0.00 | 1.4747795 | 1.4747795 | 1.4747795 | 0 |
| 1725667020 | 1.4747795 | -0.01 | -0.69 | 1.4848885 | 1.4883012 | 1.4721312 | 0 |
| 1725580620 | 1.4850326 | 0.02 | 1.06 | 1.4689342 | 1.4891712 | 1.4683345 | 0 |
| 1725494220 | 1.4693855 | 0.01 | 0.99 | 1.4553384 | 1.4740913 | 1.4498235 | 0 |
| 1725407820 | 1.4549647 | -0.01 | -1.01 | 1.469631 | 1.4698545 | 1.4517832 | 0 |
| 1725321420 | 1.4697838 | 0 | 0.28 | 1.4654544 | 1.470102 | 1.4565644 | 0 |
| 1725235020 | 1.4656717 | 0 | 0.00 | 1.4656717 | 1.4656717 | 1.4656717 | 0 |
| 1725148620 | 1.4656717 | 0 | 0.00 | 1.4656717 | 1.4656717 | 1.4656717 | 0 |
| 1725062220 | 1.4656717 | -0 | -0.19 | 1.4682363 | 1.4799579 | 1.4644855 | 0 |
| 1724975820 | 1.468475 | 0.01 | 1.01 | 1.4535449 | 1.4733851 | 1.4543117 | 0 |
| 1724889420 | 1.453728 | -0.03 | -1.83 | 1.4810427 | 1.4855987 | 1.4517147 | 0 |
| 1724803020 | 1.4809007 | -0 | -0.33 | 1.4857833 | 1.4875856 | 1.4776745 | 0 |
| 1724716620 | 1.4858028 | 0.02 | 1.06 | 1.4698571 | 1.4882295 | 1.4643653 | 0 |
| 1724630220 | 1.4701614 | -0 | -0.18 | 1.4721823 | 1.4737391 | 1.4694018 | 0 |
| 1724543820 | 1.4727693 | 0 | 0.00 | 1.4727693 | 1.4727693 | 1.4727693 | 0 |
| 1724457420 | 1.4727693 | 0.02 | 1.67 | 1.4485545 | 1.4753411 | 1.4477213 | 0 |
