기록 데이터
USDZAR - 미국 달러 대 남아프리카 공화국 랜드
18.35782
+0.15% +280.5 pips
18.35782
+0.15% +280.5 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 18.32977 | 18.39376 | 18.30047 | 18.35782 | +280.5 | +0.15% |
| Feb 20, 2025 00:00 | 18.50521 | 18.5587 | 18.31294 | 18.3298 | -1754.1 | -0.96% |
| Feb 19, 2025 00:00 | 18.40307 | 18.59133 | 18.33059 | 18.50224 | +991.7 | +0.54% |
| Feb 18, 2025 00:00 | 18.38979 | 18.4818 | 18.36699 | 18.40306 | +132.7 | +0.07% |
| Feb 17, 2025 00:00 | 18.33463 | 18.46201 | 18.30611 | 18.39444 | +598.1 | +0.33% |
| Feb 16, 2025 00:00 | 18.33465 | 18.36871 | 18.32894 | 18.36126 | +266.1 | +0.14% |
| Feb 14, 2025 00:00 | 18.48888 | 18.49523 | 18.2964 | 18.36492 | -1239.6 | -0.67% |
| Feb 13, 2025 00:00 | 18.52013 | 18.63064 | 18.44267 | 18.48195 | -381.8 | -0.21% |
| Feb 12, 2025 00:00 | 18.49817 | 18.56486 | 18.41357 | 18.52308 | +249.1 | +0.13% |
| Feb 11, 2025 00:00 | 18.43524 | 18.51298 | 18.40925 | 18.49727 | +620.3 | +0.34% |
| Feb 10, 2025 00:00 | 18.61488 | 18.63257 | 18.35552 | 18.44351 | -1713.7 | -0.93% |
| Feb 09, 2025 00:00 | 18.61488 | 18.63257 | 18.50982 | 18.5156 | -992.8 | -0.54% |
| Feb 07, 2025 00:00 | 18.41636 | 18.50503 | 18.32105 | 18.40971 | -66.5 | -0.04% |
| Feb 06, 2025 00:00 | 18.53721 | 18.67994 | 18.40916 | 18.43974 | -974.7 | -0.53% |
| Feb 05, 2025 00:00 | 18.67239 | 18.71402 | 18.50874 | 18.54188 | -1305.1 | -0.70% |
| Feb 04, 2025 00:00 | 18.69504 | 18.83179 | 18.63462 | 18.66657 | -284.7 | -0.15% |
| Feb 03, 2025 00:00 | 19.02512 | 19.03727 | 18.67397 | 18.70966 | -3154.6 | -1.69% |
| Feb 02, 2025 00:00 | 18.89113 | 19.05123 | 18.8034 | 19.02525 | +1341.2 | +0.70% |
| Jan 31, 2025 00:00 | 18.56296 | 18.72495 | 18.51245 | 18.66391 | +1009.5 | +0.54% |
| Jan 30, 2025 00:00 | 18.53926 | 18.59572 | 18.42784 | 18.57817 | +389.1 | +0.21% |
| Jan 29, 2025 00:00 | 18.66763 | 18.72481 | 18.50064 | 18.53928 | -1283.5 | -0.69% |
| Jan 28, 2025 00:00 | 18.7626 | 18.86435 | 18.63743 | 18.66763 | -949.7 | -0.51% |
| Jan 27, 2025 00:00 | 18.41944 | 18.77179 | 18.41944 | 18.764 | +3445.6 | +1.84% |
| Jan 26, 2025 00:00 | 18.41944 | 18.53031 | 18.41944 | 18.48101 | +615.7 | +0.33% |
| Jan 24, 2025 00:00 | 18.49999 | 18.52063 | 18.29911 | 18.40371 | -962.8 | -0.52% |
| Jan 23, 2025 00:00 | 18.47577 | 18.60323 | 18.44964 | 18.49987 | +241.0 | +0.13% |
| Jan 22, 2025 00:00 | 18.48248 | 18.57526 | 18.44554 | 18.50823 | +257.5 | +0.14% |
| Jan 21, 2025 00:00 | 18.52462 | 18.68701 | 18.46091 | 18.51712 | -75.0 | -0.04% |
| Jan 20, 2025 00:00 | 18.69488 | 18.78197 | 18.49126 | 18.51949 | -1753.9 | -0.95% |
| Jan 19, 2025 00:00 | 18.7032 | 18.75772 | 18.6454 | 18.69639 | -68.1 | -0.04% |
| Jan 17, 2025 00:00 | 18.7845 | 18.8336 | 18.67 | 18.7392 | -453.0 | -0.24% |
| Jan 16, 2025 00:00 | 18.75681 | 18.89405 | 18.73563 | 18.80307 | +462.6 | +0.25% |
| Jan 15, 2025 00:00 | 18.8888 | 18.94521 | 18.73999 | 18.76258 | -1262.2 | -0.67% |
| Jan 14, 2025 00:00 | 18.98756 | 19.00976 | 18.882 | 18.889 | -985.6 | -0.52% |
| Jan 13, 2025 00:00 | 19.08483 | 19.22775 | 18.94394 | 18.95084 | -1339.9 | -0.71% |
| Jan 12, 2025 00:00 | 19.06489 | 19.09122 | 19.05943 | 19.08459 | +197.0 | +0.10% |
| Jan 10, 2025 00:00 | 18.93415 | 19.20563 | 18.90978 | 19.1048 | +1706.5 | +0.89% |
| Jan 09, 2025 00:00 | 18.90645 | 18.99139 | 18.82923 | 18.93397 | +275.2 | +0.15% |
| Jan 08, 2025 00:00 | 18.69565 | 18.96664 | 18.66733 | 18.9067 | +2110.5 | +1.12% |
| Jan 07, 2025 00:00 | 18.57821 | 18.71667 | 18.50667 | 18.67159 | +933.8 | +0.50% |
| Jan 06, 2025 00:00 | 18.75946 | 18.78491 | 18.42908 | 18.57657 | -1828.9 | -0.98% |
| Jan 05, 2025 00:00 | 18.73963 | 18.76075 | 18.73223 | 18.75913 | +195.0 | +0.10% |
| Jan 03, 2025 00:00 | 18.72309 | 18.81544 | 18.68312 | 18.75194 | +288.5 | +0.15% |
| Jan 02, 2025 00:00 | 18.8584 | 18.87229 | 18.66146 | 18.71735 | -1410.5 | -0.75% |
| Jan 01, 2025 00:00 | 18.81302 | 18.86591 | 18.8116 | 18.85705 | +440.3 | +0.23% |
| Dec 31, 2024 00:00 | 18.77885 | 18.91337 | 18.70304 | 18.88096 | +1021.1 | +0.54% |
| Dec 30, 2024 00:00 | 18.6693 | 18.83568 | 18.62838 | 18.77647 | +1071.7 | +0.57% |
| Dec 29, 2024 00:00 | 18.64936 | 18.68736 | 18.64379 | 18.67187 | +225.1 | +0.12% |
| Dec 27, 2024 00:00 | 18.84259 | 18.87489 | 18.61958 | 18.67571 | -1668.8 | -0.89% |
| Dec 26, 2024 00:00 | 18.62427 | 18.90814 | 18.57813 | 18.84254 | +2182.7 | +1.16% |
| Dec 25, 2024 00:00 | 18.6148 | 18.66204 | 17.347 | 18.6214 | +66.0 | +0.04% |
| Dec 24, 2024 00:00 | 18.50112 | 18.70537 | 18.50112 | 18.65582 | +1547.0 | +0.83% |
| Dec 23, 2024 00:00 | 18.30275 | 18.60782 | 18.27354 | 18.5376 | +2348.5 | +1.27% |
| Dec 22, 2024 00:00 | 18.24872 | 18.31451 | 18.24518 | 18.31345 | +647.3 | +0.35% |
| 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% |
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.
