기록 데이터
USDZAR - 미국 달러 대 남아프리카 공화국 랜드
18.32024
-0.53% -968.7 pips
18.32024
-0.53% -968.7 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 18.41711 | 18.43765 | 18.2573 | 18.32024 | -968.7 | -0.53% |
| Dec 19, 2024 00:00 | 18.32605 | 18.43588 | 18.22015 | 18.41856 | +925.1 | +0.50% |
| Dec 18, 2024 00:00 | 18.08862 | 18.36433 | 18.02299 | 18.32746 | +2388.4 | +1.30% |
| Dec 17, 2024 00:00 | 17.85184 | 18.16684 | 17.82916 | 18.08857 | +2367.3 | +1.31% |
| Dec 16, 2024 00:00 | 17.84966 | 17.92141 | 17.82308 | 17.85355 | +38.9 | +0.02% |
| Dec 15, 2024 00:00 | 17.84457 | 17.86227 | 17.8166 | 17.84524 | +6.7 | +0.00% |
| Dec 13, 2024 00:00 | 17.77648 | 17.94276 | 17.77135 | 17.87486 | +983.8 | +0.55% |
| Dec 12, 2024 00:00 | 17.74612 | 17.80596 | 17.71692 | 17.7772 | +310.8 | +0.17% |
| Dec 11, 2024 00:00 | 17.7034 | 17.71448 | 17.65892 | 17.70318 | -2.2 | +0.00% |
| Dec 10, 2024 00:00 | 17.78295 | 17.9015 | 17.77702 | 17.81126 | +283.1 | +0.16% |
| Dec 09, 2024 00:00 | 18.00914 | 18.05409 | 17.71992 | 17.78906 | -2200.8 | -1.24% |
| Dec 08, 2024 00:00 | 17.9704 | 18.03064 | 17.96997 | 18.00633 | +359.3 | +0.20% |
| Dec 05, 2024 00:00 | 18.15754 | 18.18096 | 17.99713 | 18.01798 | -1395.6 | -0.77% |
| Dec 04, 2024 00:00 | 18.10946 | 18.1853 | 18.08642 | 18.15708 | +476.2 | +0.26% |
| Dec 03, 2024 00:00 | 18.0768 | 18.15642 | 18.067 | 18.09366 | +168.6 | +0.09% |
| Dec 02, 2024 00:00 | 18.09694 | 18.23651 | 18.08177 | 18.14279 | +458.5 | +0.25% |
| Dec 01, 2024 00:00 | 18.06053 | 18.11184 | 18.01417 | 18.09624 | +357.1 | +0.20% |
| Nov 28, 2024 00:00 | 18.18546 | 18.26658 | 18.06298 | 18.08342 | -1020.4 | -0.56% |
| Nov 27, 2024 00:00 | 18.19886 | 18.23558 | 18.07319 | 18.18666 | -122.0 | -0.07% |
| Nov 26, 2024 00:00 | 18.20137 | 18.20902 | 18.16718 | 18.18941 | -119.6 | -0.07% |
| Nov 25, 2024 00:00 | 18.08861 | 18.1163 | 17.98158 | 18.05487 | -337.4 | -0.19% |
| Nov 24, 2024 00:00 | 18.01861 | 18.03936 | 17.95486 | 18.00266 | -159.5 | -0.09% |
| Nov 21, 2024 00:00 | 18.11153 | 18.17994 | 17.97049 | 18.09922 | -123.1 | -0.07% |
| Nov 20, 2024 00:00 | 18.02965 | 18.18456 | 18.02359 | 18.10967 | +800.2 | +0.44% |
| Nov 19, 2024 00:00 | 17.95 | 18.17474 | 17.90409 | 18.03833 | +883.3 | +0.49% |
| Nov 18, 2024 00:00 | 18.16395 | 18.1904 | 17.9175 | 17.95343 | -2105.2 | -1.17% |
| Nov 17, 2024 00:00 | 18.16075 | 18.20182 | 18.15732 | 18.15941 | -13.4 | -0.01% |
| Nov 14, 2024 00:00 | 18.22674 | 18.39441 | 18.16223 | 18.28604 | +593.0 | +0.32% |
| Nov 13, 2024 00:00 | 18.10987 | 18.27559 | 17.93254 | 18.22487 | +1150.0 | +0.63% |
| Nov 12, 2024 00:00 | 17.91456 | 18.1828 | 17.9104 | 18.10837 | +1938.1 | +1.07% |
| Nov 11, 2024 00:00 | 17.7612 | 17.99088 | 17.76116 | 17.90843 | +1472.3 | +0.82% |
| Nov 10, 2024 00:00 | 17.6075 | 17.61788 | 17.5887 | 17.61365 | +61.5 | +0.03% |
| Nov 08, 2024 00:00 | 17.2992 | 17.655 | 13.1271 | 15.92899 | -13702.1 | -8.60% |
| Nov 07, 2024 00:00 | 17.6632 | 17.6878 | 16.3669 | 17.29349 | -3697.1 | -2.14% |
| Nov 06, 2024 00:00 | 17.5485 | 17.81906 | 16.5408 | 17.669 | +1205.0 | +0.68% |
| Nov 05, 2024 00:00 | 17.50892 | 17.5241 | 16.5099 | 17.37939 | -1295.3 | -0.75% |
| Nov 04, 2024 00:00 | 17.53457 | 17.61 | 16.2554 | 17.5032 | -313.7 | -0.18% |
| Nov 03, 2024 00:00 | 17.5343 | 17.58365 | 17.44813 | 17.56476 | +304.6 | +0.17% |
| Nov 01, 2024 00:00 | 17.59633 | 17.6749 | 10.2289 | 15.2986 | -22977.3 | -15.02% |
| Oct 31, 2024 00:00 | 17.6366 | 17.7602 | 15.3898 | 17.5989 | -377.0 | -0.21% |
| Oct 30, 2024 00:00 | 17.6446 | 17.7594 | 17.5209 | 17.64593 | +13.3 | +0.01% |
| Oct 29, 2024 00:00 | 17.6852 | 17.74815 | 16.3977 | 17.6482 | -370.0 | -0.21% |
| Oct 28, 2024 00:00 | 17.65873 | 17.7983 | 16.8396 | 17.6949 | +361.7 | +0.20% |
| Oct 27, 2024 00:00 | 17.577 | 17.66435 | 17.54919 | 17.66186 | +848.6 | +0.48% |
| Oct 25, 2024 00:00 | 17.6499 | 17.7151 | 12.0009 | 12.354 | -52959.0 | -42.87% |
| Oct 24, 2024 00:00 | 17.78664 | 17.82095 | 17.55401 | 17.65829 | -1283.5 | -0.73% |
| Oct 23, 2024 00:00 | 17.5222 | 17.8674 | 17.4782 | 17.78136 | +2591.6 | +1.46% |
| Oct 22, 2024 00:00 | 17.60683 | 17.6304 | 17.401 | 17.52663 | -802.0 | -0.46% |
| Oct 21, 2024 00:00 | 17.58852 | 17.66045 | 17.57098 | 17.61536 | +268.4 | +0.15% |
| Oct 20, 2024 00:00 | 17.56664 | 17.60778 | 17.55576 | 17.58969 | +230.5 | +0.13% |
| Oct 18, 2024 00:00 | 17.6264 | 17.6804 | 17.3793 | 17.5847 | -417.0 | -0.24% |
| Oct 17, 2024 00:00 | 17.64508 | 17.79637 | 17.5879 | 17.66181 | +167.3 | +0.09% |
| Oct 16, 2024 00:00 | 17.6486 | 17.66865 | 17.3442 | 17.6347 | -139.0 | -0.08% |
| Oct 15, 2024 00:00 | 17.54713 | 17.67076 | 17.54246 | 17.65617 | +1090.4 | +0.62% |
| Oct 14, 2024 00:00 | 17.4587 | 17.5985 | 17.3913 | 17.54657 | +878.7 | +0.50% |
| Oct 13, 2024 00:00 | 17.44242 | 17.46983 | 17.44098 | 17.46037 | +179.5 | +0.10% |
| Oct 11, 2024 00:00 | 17.51767 | 17.52235 | 15.6862 | 17.2658 | -2518.7 | -1.46% |
| Oct 10, 2024 00:00 | 17.64874 | 17.65493 | 17.48463 | 17.51982 | -1289.2 | -0.74% |
| Oct 09, 2024 00:00 | 17.58264 | 17.67435 | 17.52325 | 17.64914 | +665.0 | +0.38% |
| Oct 08, 2024 00:00 | 17.38001 | 17.6079 | 17.3389 | 17.5781 | +1980.9 | +1.13% |
| Oct 07, 2024 00:00 | 17.4712 | 17.4918 | 16.921 | 17.3583 | -1129.0 | -0.65% |
| Oct 06, 2024 00:00 | 17.383 | 17.48568 | 17.383 | 17.47448 | +914.8 | +0.52% |
| Oct 04, 2024 00:00 | 17.4839 | 17.59928 | 15.8442 | 17.15827 | -3256.3 | -1.90% |
| Oct 03, 2024 00:00 | 17.3494 | 17.55287 | 17.284 | 17.48951 | +1401.1 | +0.80% |
| Oct 02, 2024 00:00 | 17.39655 | 17.46193 | 17.30568 | 17.35033 | -462.2 | -0.27% |
| Oct 01, 2024 00:00 | 17.28736 | 17.4841 | 17.21809 | 17.39679 | +1094.3 | +0.63% |
| Sep 30, 2024 00:00 | 17.10057 | 17.30186 | 17.03375 | 17.28463 | +1840.6 | +1.06% |
| Sep 29, 2024 00:00 | 17.0694 | 17.1161 | 17.0529 | 17.0996 | +302.0 | +0.18% |
| Sep 27, 2024 00:00 | 17.1867 | 17.24338 | 16.2593 | 17.103 | -837.0 | -0.49% |
| Sep 26, 2024 00:00 | 17.2591 | 17.3146 | 16.6315 | 17.1761 | -830.0 | -0.48% |
| Sep 25, 2024 00:00 | 17.2409 | 17.358 | 16.8516 | 17.2635 | +226.0 | +0.13% |
| Sep 24, 2024 00:00 | 17.35894 | 17.36777 | 17.23972 | 17.2583 | -1006.4 | -0.58% |
| Sep 23, 2024 00:00 | 17.42508 | 17.47299 | 17.28387 | 17.3538 | -712.8 | -0.41% |
| Sep 22, 2024 00:00 | 17.40862 | 17.42626 | 17.38522 | 17.42563 | +170.1 | +0.10% |
| Sep 20, 2024 00:00 | 17.5005 | 17.5955 | 15.7198 | 17.4157 | -848.0 | -0.49% |
| Sep 19, 2024 00:00 | 17.5324 | 17.62248 | 16.2337 | 17.4947 | -377.0 | -0.22% |
| Sep 18, 2024 00:00 | 17.58097 | 17.6044 | 16.6835 | 17.5326 | -483.7 | -0.28% |
| Sep 17, 2024 00:00 | 17.6078 | 17.67587 | 17.56813 | 17.59331 | -144.9 | -0.08% |
| Sep 16, 2024 00:00 | 17.73372 | 17.73815 | 17.60486 | 17.61568 | -1180.4 | -0.67% |
| Sep 15, 2024 00:00 | 17.70827 | 17.74927 | 17.69845 | 17.73106 | +227.9 | +0.13% |
| Sep 13, 2024 00:00 | 17.76335 | 17.8032 | 17.4384 | 17.7436 | -197.5 | -0.11% |
| Sep 12, 2024 00:00 | 17.89611 | 18.0124 | 16.6173 | 17.7578 | -1383.1 | -0.78% |
| Sep 11, 2024 00:00 | 17.9338 | 17.9838 | 17.5567 | 17.8932 | -406.0 | -0.23% |
| Sep 10, 2024 00:00 | 17.8626 | 17.9641 | 17.7692 | 17.9313 | +687.0 | +0.38% |
| Sep 09, 2024 00:00 | 17.82455 | 17.9585 | 16.2921 | 17.86935 | +448.0 | +0.25% |
| Sep 08, 2024 00:00 | 17.80578 | 17.8348 | 17.80488 | 17.82649 | +207.1 | +0.12% |
| Sep 06, 2024 00:00 | 17.69898 | 17.8952 | 17.4001 | 17.8372 | +1382.2 | +0.77% |
| Sep 05, 2024 00:00 | 17.86775 | 17.88393 | 17.4257 | 17.70565 | -1621.0 | -0.92% |
| Sep 04, 2024 00:00 | 17.9393 | 18.0209 | 16.3009 | 17.85591 | -833.9 | -0.47% |
| Sep 03, 2024 00:00 | 17.7978 | 18.0072 | 17.3554 | 17.938 | +1402.0 | +0.78% |
| Sep 02, 2024 00:00 | 17.84364 | 17.93048 | 17.76996 | 17.821 | -226.4 | -0.13% |
| Aug 30, 2024 00:00 | 17.7257 | 17.848 | 16.9312 | 17.8117 | +860.0 | +0.48% |
| Aug 29, 2024 00:00 | 17.8236 | 17.84 | 16.8331 | 17.7273 | -963.0 | -0.54% |
| Aug 28, 2024 00:00 | 17.7103 | 17.8565 | 17.4684 | 17.82618 | +1158.8 | +0.65% |
| Aug 27, 2024 00:00 | 17.6998 | 17.8042 | 17.2703 | 17.7081 | +83.0 | +0.05% |
| Aug 26, 2024 00:00 | 17.73899 | 18.06033 | 13.4825 | 17.6996 | -393.9 | -0.22% |
| Aug 23, 2024 00:00 | 17.9524 | 18.0132 | 16.9972 | 17.2976 | -6548.0 | -3.79% |
| Aug 22, 2024 00:00 | 17.8155 | 18.07017 | 17.77701 | 17.9924 | +1769.0 | +0.98% |
| Aug 21, 2024 00:00 | 17.794 | 17.948 | 17.071 | 17.8197 | +257.0 | +0.14% |
| Aug 20, 2024 00:00 | 17.6933 | 17.88355 | 17.5524 | 17.79549 | +1021.9 | +0.57% |
분석 USDZAR
USDZAR 통화 - 실시간 USDZAR 통화 차트 및 실적.
변동성USDZAR - USDZAR 실시간 통화 변동성 분석입니다.
USDZAR 상관 관계 - USDZAR 실시간 통화 상관 관계 분석
USDZAR 인디케이터 - USDZAR 실시간 표시기.
USDZAR 패턴 - USDZAR 실시간 가격 패턴.
