Hot Features
프리미엄
Zambian Kwacha vs United States Dollar (ZMWUSD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001556 | -0.428310321288 | 0.0363288 | 0.0364103 | 0.0360978 | 0 | 0 | FX |
| 4 | -0.0014755 | -3.9191260256 | 0.0376487 | 0.0376358 | 0.0360978 | 0 | 0 | FX |
| 12 | -0.002072 | -5.41767332894 | 0.0382452 | 0.0383918 | 0.0360978 | 0 | 0 | FX |
| 26 | -0.0013208 | -3.52269696485 | 0.037494 | 0.0417638 | 0.0360978 | 0 | 0 | FX |
| 52 | -0.0064231 | -15.0790092097 | 0.0425963 | 0.0440592 | 0.0360978 | 0 | 0 | FX |
| 156 | -0.0188924 | -34.3088970246 | 0.0550656 | 0.0656047 | 0.0360978 | 0 | 0 | FX |
| 260 | -0.0323477 | -47.2085159419 | 0.0685209 | 302.985 | 0.0360978 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.0363709 | 0.0001136 | 0.31 | 0.0361779 | 0.0363709 | 0.0361779 | 0 |
| 1732579020 | 0.0362573 | 4.8E-5 | 0.13 | 0.0364103 | 0.0364103 | 0.0362573 | 0 |
| 1732492620 | 0.036209 | 0 | 0.00 | 0.036209 | 0.036209 | 0.036209 | 0 |
| 1732406220 | 0.036209 | 3.7E-5 | 0.10 | 0.036209 | 0.036209 | 0.036172 | 0 |
| 1732319820 | 0.036172 | -9.3E-5 | -0.26 | 0.0360978 | 0.036172 | 0.0360978 | 0 |
| 1732233420 | 0.0362653 | 0.0001352 | 0.37 | 0.0361031 | 0.0362653 | 0.0361038 | 0 |
| 1732147020 | 0.0361301 | -6.4E-5 | -0.18 | 0.0363288 | 0.0363288 | 0.0361301 | 0 |
| 1732060620 | 0.0361944 | -0.000234 | -0.64 | 0.0364389 | 0.0364389 | 0.0361944 | 0 |
| 1731974220 | 0.0364281 | 0.0001143 | 0.31 | 0.0363022 | 0.0364281 | 0.0362436 | 0 |
| 1731887820 | 0.0363138 | 0 | 0.00 | 0.0363138 | 0.0363138 | 0.0363138 | 0 |
| 1731801420 | 0.0363138 | -8.5E-5 | -0.23 | 0.0363138 | 0.0363138 | 0.0363138 | 0 |
| 1731715020 | 0.0363988 | -6.9E-5 | -0.19 | 0.036474 | 0.036474 | 0.0363988 | 0 |
| 1731628620 | 0.0364676 | -6.2E-5 | -0.17 | 0.0362764 | 0.0364676 | 0.0362607 | 0 |
| 1731542220 | 0.0365298 | -0.00018 | -0.49 | 0.0367628 | 0.0367628 | 0.0365298 | 0 |
| 1731455820 | 0.0367098 | -8.3E-5 | -0.23 | 0.0367477 | 0.0367477 | 0.0367098 | 0 |
| 1731369420 | 0.0367929 | 0.0002662 | 0.73 | 0.0365146 | 0.0367929 | 0.0365146 | 0 |
| 1731283020 | 0.0365267 | -0.000186 | -0.51 | 0.0365267 | 0.0365267 | 0.0365267 | 0 |
| 1731196620 | 0.0367127 | 0 | 0.00 | 0.0367127 | 0.0367127 | 0.0367127 | 0 |
| 1731110220 | 0.0367127 | -0.000199 | -0.54 | 0.036997 | 0.036997 | 0.0367127 | 0 |
| 1731023820 | 0.0369113 | 1.0E-5 | 0.03 | 0.036933 | 0.036933 | 0.0369113 | 0 |
| 1730937420 | 0.036901 | -0.000162 | -0.44 | 0.036901 | 0.0370634 | 0.036901 | 0 |
| 1730851020 | 0.0370634 | -0.000191 | -0.51 | 0.0370634 | 0.0372547 | 0.0370634 | 0 |
| 1730764620 | 0.0372547 | -7.1E-5 | -0.19 | 0.0373898 | 0.0373898 | 0.0372547 | 0 |
| 1730678220 | 0.0373255 | 0 | 0.00 | 0.0373255 | 0.0373256 | 0.0373255 | 0 |
| 1730591820 | 0.0373255 | 5.3E-5 | 0.14 | 0.0373255 | 0.0373255 | 0.0372724 | 0 |
| 1730505420 | 0.0372724 | -9.8E-5 | -0.26 | 0.0373895 | 0.0373895 | 0.0372724 | 0 |
| 1730419020 | 0.0373701 | -0.000157 | -0.42 | 0.0376281 | 0.0376281 | 0.0373701 | 0 |
| 1730332620 | 0.0375271 | -2.6E-5 | -0.07 | 0.0376487 | 0.0376357 | 0.0375271 | 0 |
| 1730246220 | 0.0375534 | -2.6E-5 | -0.07 | 0.0375463 | 0.0375534 | 0.0375463 | 0 |
| 1730159820 | 0.0375796 | -0.000113 | -0.30 | 0.0375796 | 0.0376921 | 0.0375796 | 0 |
| 1730073420 | 0.0376921 | 0 | 0.00 | 0.0376921 | 0.0376921 | 0.0376921 | 0 |
| 1729986960 | 0.0376921 | 0 | 0.00 | 0.0376921 | 0.0376921 | 0.0376921 | 0 |
| 1729900620 | 0.0376921 | 0.0001037 | 0.28 | 0.0376714 | 0.0377716 | 0.0376714 | 0 |
| 1729814220 | 0.0375884 | -0.00012 | -0.32 | 0.0377409 | 0.0377409 | 0.0375884 | 0 |
| 1729727820 | 0.0377083 | 8.3E-5 | 0.22 | 0.037514 | 0.0377083 | 0.0375141 | 0 |
| 1729641420 | 0.0376252 | 0.000129 | 0.34 | 0.0373813 | 0.0376252 | 0.0373813 | 0 |
| 1729555020 | 0.0374962 | -0.000242 | -0.64 | 0.0376979 | 0.0376979 | 0.0374962 | 0 |
| 1729468620 | 0.0377382 | 0 | 0.00 | 0.0377382 | 0.0377382 | 0.0377382 | 0 |
| 1729382220 | 0.0377382 | 0.0001131 | 0.30 | 0.0377382 | 0.0377382 | 0.0376251 | 0 |
| 1729295820 | 0.0376251 | 5.8E-5 | 0.15 | 0.0374366 | 0.0376251 | 0.0374366 | 0 |
| 1729209420 | 0.0375674 | -8.3E-5 | -0.22 | 0.037553 | 0.0375674 | 0.037553 | 0 |
| 1729123020 | 0.0376504 | -0.000183 | -0.48 | 0.0377835 | 0.0377836 | 0.0376504 | 0 |
| 1729036620 | 0.0378332 | -2.0E-6 | -0.01 | 0.0377976 | 0.0378332 | 0.0377976 | 0 |
| 1728950220 | 0.037835 | -5.7E-5 | -0.15 | 0.0377905 | 0.037835 | 0.0377905 | 0 |
| 1728863820 | 0.0378915 | 7.1E-5 | 0.19 | 0.0378915 | 0.0378915 | 0.0378915 | 0 |
| 1728777420 | 0.0378203 | 0 | 0.00 | 0.0378203 | 0.0378203 | 0.0378203 | 0 |
| 1728691020 | 0.0378203 | 0.0001685 | 0.45 | 0.0376603 | 0.0378203 | 0.0376603 | 0 |
| 1728604620 | 0.0376518 | -0.000187 | -0.49 | 0.0376518 | 0.0376518 | 0.0376518 | 0 |
| 1728518220 | 0.037839 | 0.0001476 | 0.39 | 0.0376665 | 0.037839 | 0.0376665 | 0 |
| 1728431820 | 0.0376914 | -5.6E-5 | -0.15 | 0.0377857 | 0.0377857 | 0.0376914 | 0 |
| 1728345420 | 0.0377475 | -8.4E-5 | -0.22 | 0.0377903 | 0.0377903 | 0.0377475 | 0 |
| 1728259020 | 0.0378316 | 0 | 0.00 | 0.0378316 | 0.0378316 | 0.0378316 | 0 |
| 1728172620 | 0.0378316 | 0 | 0.00 | 0.0378316 | 0.0378316 | 0.0378316 | 0 |
| 1728086220 | 0.0378316 | -5.2E-5 | -0.14 | 0.0378858 | 0.0379999 | 0.0378316 | 0 |
| 1727999820 | 0.0378831 | -0.000337 | -0.88 | 0.0381093 | 0.0381093 | 0.0378831 | 0 |
| 1727913420 | 0.0382206 | 5.7E-5 | 0.15 | 0.0380593 | 0.0382206 | 0.0380593 | 0 |
| 1727827020 | 0.0381638 | 0.0003855 | 1.02 | 0.0375784 | 0.0381638 | 0.0375971 | 0 |
| 1727740620 | 0.0377783 | -4.0E-5 | -0.11 | 0.0378393 | 0.0378393 | 0.0377783 | 0 |
| 1727654220 | 0.0378186 | 0 | 0.00 | 0.0378186 | 0.0378186 | 0.0378186 | 0 |
| 1727567760 | 0.0378186 | 0 | 0.00 | 0.0378186 | 0.0378186 | 0.0378186 | 0 |
| 1727481360 | 0.0378186 | -0.000163 | -0.43 | 0.0380384 | 0.0380384 | 0.0378186 | 0 |
| 1727395020 | 0.0379815 | 0.0004722 | 1.26 | 0.0375324 | 0.0379815 | 0.0375324 | 0 |
| 1727308620 | 0.0375093 | -0.000179 | -0.47 | 0.0379219 | 0.0379219 | 0.0375093 | 0 |
| 1727222220 | 0.0376885 | -3.8E-5 | -0.10 | 0.0376764 | 0.0376885 | 0.0376764 | 0 |
| 1727135820 | 0.0377266 | -3.4E-5 | -0.09 | 0.0377687 | 0.0377687 | 0.0377266 | 0 |
| 1727049420 | 0.0377611 | 0 | 0.00 | 0.0377611 | 0.0377611 | 0.0377611 | 0 |
| 1726963020 | 0.0377611 | 0 | 0.00 | 0.0377611 | 0.0377611 | 0.0377611 | 0 |
| 1726876620 | 0.0377611 | 0.0001559 | 0.41 | 0.0383917 | 0.0383917 | 0.0377611 | 0 |
| 1726790220 | 0.0376052 | -0.000155 | -0.41 | 0.0376052 | 0.0376052 | 0.0376052 | 0 |
| 1726703820 | 0.0377599 | -2.0E-5 | -0.05 | 0.0378181 | 0.0378181 | 0.0377599 | 0 |
| 1726617420 | 0.0377797 | -4.4E-5 | -0.12 | 0.0378452 | 0.0378483 | 0.0377797 | 0 |
| 1726531020 | 0.0378241 | -0.000182 | -0.48 | 0.0380557 | 0.0380557 | 0.0378241 | 0 |
| 1726444620 | 0.0380061 | -5.0E-5 | -0.13 | 0.0380491 | 0.0380491 | 0.0380061 | 0 |
| 1726358220 | 0.0380565 | 0 | 0.00 | 0.0380565 | 0.0380565 | 0.0380565 | 0 |
| 1726271820 | 0.0380565 | 1.3E-5 | 0.03 | 0.0382858 | 0.0382858 | 0.0380565 | 0 |
| 1726185420 | 0.0380439 | 0.0001899 | 0.50 | 0.0377021 | 0.0380496 | 0.0377021 | 0 |
| 1726099020 | 0.037854 | 7.0E-6 | 0.02 | 0.0377947 | 0.037854 | 0.0377947 | 0 |
| 1726012620 | 0.0378473 | -0.000199 | -0.52 | 0.038027 | 0.038027 | 0.0378473 | 0 |
| 1725926220 | 0.0380464 | 3.2E-5 | 0.08 | 0.0379756 | 0.0380677 | 0.0379756 | 0 |
| 1725839820 | 0.0380143 | -3.8E-5 | -0.10 | 0.0380143 | 0.0380145 | 0.0380143 | 0 |
| 1725753420 | 0.0380523 | 0 | 0.00 | 0.0380523 | 0.0380523 | 0.0380523 | 0 |
| 1725667020 | 0.0380523 | 2.1E-5 | 0.06 | 0.038036 | 0.0380523 | 0.038036 | 0 |
| 1725580620 | 0.0380312 | -5.1E-5 | -0.13 | 0.038077 | 0.038077 | 0.0380023 | 0 |
| 1725494220 | 0.0380818 | -0.00013 | -0.34 | 0.0382452 | 0.0382452 | 0.0379658 | 0 |
| 1725407820 | 0.0382118 | 4.2E-5 | 0.11 | 0.0381485 | 0.0382118 | 0.0381485 | 0 |
| 1725321420 | 0.0381699 | -0.000125 | -0.33 | 0.0382612 | 0.0382612 | 0.0381699 | 0 |
| 1725235020 | 0.0382953 | 0 | 0.00 | 0.0382953 | 0.0382953 | 0.0382953 | 0 |
| 1725148620 | 0.0382953 | -5.6E-5 | -0.15 | 0.0382953 | 0.0383514 | 0.0382953 | 0 |
| 1725062220 | 0.0383514 | 3.3E-5 | 0.09 | 0.0383659 | 0.0383659 | 0.0383514 | 0 |
| 1724975820 | 0.0383183 | -0.000245 | -0.64 | 0.038595 | 0.038595 | 0.0383183 | 0 |
| 1724889420 | 0.0385636 | 0.0005021 | 1.32 | 0.0381057 | 0.0385841 | 0.0381057 | 0 |
| 1724803020 | 0.0380615 | 4.2E-5 | 0.11 | 0.037987 | 0.0380615 | 0.037987 | 0 |
