기록 데이터
8.115
-0.32% -2.6 pips
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 8.141 | 8.214 | 8.097 | 8.115 | -2.6 | -0.32% |
| Feb 20, 2025 00:00 | 8.14 | 8.165 | 8.09 | 8.141 | +0.1 | +0.01% |
| Feb 19, 2025 00:00 | 8.244 | 8.273 | 8.131 | 8.142 | -10.2 | -1.25% |
| Feb 18, 2025 00:00 | 8.193 | 8.262 | 8.187 | 8.243 | +5.0 | +0.61% |
| Feb 17, 2025 00:00 | 8.235 | 8.291 | 8.193 | 8.211 | -2.4 | -0.29% |
| Feb 16, 2025 00:00 | 8.236 | 8.295 | 8.236 | 8.265 | +2.9 | +0.35% |
| Feb 14, 2025 00:00 | 8.263 | 8.317 | 8.23 | 8.282 | +1.9 | +0.23% |
| Feb 13, 2025 00:00 | 8.306 | 8.36 | 8.208 | 8.258 | -4.8 | -0.58% |
| Feb 12, 2025 00:00 | 8.242 | 8.358 | 8.236 | 8.314 | +7.2 | +0.87% |
| Feb 11, 2025 00:00 | 8.215 | 8.26 | 8.199 | 8.245 | +3.0 | +0.36% |
| Feb 10, 2025 00:00 | 8.099 | 8.269 | 8.091 | 8.216 | +11.7 | +1.42% |
| Feb 09, 2025 00:00 | 8.099 | 8.195 | 8.091 | 8.192 | +9.3 | +1.14% |
| Feb 07, 2025 00:00 | 8.186 | 8.26 | 8.157 | 8.206 | +2.0 | +0.24% |
| Feb 06, 2025 00:00 | 8.204 | 8.235 | 8.153 | 8.184 | -2.0 | -0.24% |
| Feb 05, 2025 00:00 | 8.239 | 8.261 | 8.183 | 8.216 | -2.3 | -0.28% |
| Feb 04, 2025 00:00 | 8.246 | 8.296 | 8.211 | 8.245 | -0.1 | -0.01% |
| Feb 03, 2025 00:00 | 8.16 | 8.285 | 8.137 | 8.272 | +11.2 | +1.35% |
| Feb 02, 2025 00:00 | 8.165 | 8.231 | 8.138 | 8.157 | -0.8 | -0.10% |
| Jan 31, 2025 00:00 | 8.268 | 8.346 | 8.256 | 8.29 | +2.2 | +0.27% |
| Jan 30, 2025 00:00 | 8.361 | 8.364 | 8.265 | 8.277 | -8.4 | -1.01% |
| Jan 29, 2025 00:00 | 8.318 | 8.38 | 8.284 | 8.362 | +4.4 | +0.53% |
| Jan 28, 2025 00:00 | 8.242 | 8.332 | 8.233 | 8.317 | +7.5 | +0.90% |
| Jan 27, 2025 00:00 | 8.399 | 8.428 | 8.206 | 8.244 | -15.5 | -1.88% |
| Jan 26, 2025 00:00 | 8.399 | 8.424 | 8.378 | 8.406 | +0.7 | +0.08% |
| Jan 24, 2025 00:00 | 8.419 | 8.513 | 8.395 | 8.462 | +4.3 | +0.51% |
| Jan 23, 2025 00:00 | 8.438 | 8.463 | 8.39 | 8.42 | -1.8 | -0.21% |
| Jan 22, 2025 00:00 | 8.386 | 8.47 | 8.38 | 8.439 | +5.3 | +0.63% |
| Jan 21, 2025 00:00 | 8.372 | 8.41 | 8.312 | 8.399 | +2.7 | +0.32% |
| Jan 20, 2025 00:00 | 8.297 | 8.403 | 8.29 | 8.374 | +7.7 | +0.92% |
| Jan 19, 2025 00:00 | 8.33440151368508 | 8.35097722515096 | 8.287 | 8.3222 | -1.2 | -0.15% |
| Jan 17, 2025 00:00 | 8.2465 | 8.35470057726615 | 8.236 | 8.3047 | +5.8 | +0.70% |
| Jan 16, 2025 00:00 | 8.309 | 8.331 | 8.221 | 8.225 | -8.4 | -1.02% |
| Jan 15, 2025 00:00 | 8.33 | 8.353 | 8.291 | 8.311 | -1.9 | -0.23% |
| Jan 14, 2025 00:00 | 8.264 | 8.353 | 8.211 | 8.332 | +6.8 | +0.82% |
| Jan 13, 2025 00:00 | 8.252 | 8.282 | 8.165 | 8.265 | +1.3 | +0.16% |
| Jan 12, 2025 00:00 | 8.207 | 8.257 | 8.188 | 8.252 | +4.5 | +0.55% |
| Jan 10, 2025 00:00 | 8.335 | 8.368 | 8.221 | 8.246 | -8.9 | -1.08% |
| Jan 09, 2025 00:00 | 8.356 | 8.378 | 8.32 | 8.332 | -2.4 | -0.29% |
| Jan 08, 2025 00:00 | 8.442 | 8.454 | 8.34 | 8.352 | -9.0 | -1.08% |
| Jan 07, 2025 00:00 | 8.474 | 8.517 | 8.416 | 8.438 | -3.6 | -0.43% |
| Jan 06, 2025 00:00 | 8.385 | 8.492 | 8.376 | 8.478 | +9.3 | +1.10% |
| Jan 05, 2025 00:00 | 8.355 | 8.388 | 8.353 | 8.387 | +3.2 | +0.38% |
| Jan 03, 2025 00:00 | 8.376 | 8.413 | 8.347 | 8.378 | +0.2 | +0.02% |
| Jan 02, 2025 00:00 | 8.344 | 8.427 | 8.302 | 8.381 | +3.7 | +0.44% |
| Jan 01, 2025 00:00 | 8.323 | 8.353 | 8.306 | 8.349 | +2.6 | +0.31% |
| Dec 31, 2024 00:00 | 8.343 | 8.349 | 8.286 | 8.32 | -2.3 | -0.28% |
| Dec 30, 2024 00:00 | 8.429 | 8.464 | 8.304 | 8.342 | -8.7 | -1.04% |
| Dec 29, 2024 00:00 | 8.397 | 8.432 | 8.395 | 8.416 | +1.9 | +0.23% |
| Dec 27, 2024 00:00 | 8.348 | 8.46 | 8.331 | 8.437 | +8.9 | +1.05% |
| Dec 26, 2024 00:00 | 8.385 | 8.465 | 8.334 | 8.35 | -3.5 | -0.42% |
| Dec 25, 2024 00:00 | 8.41145056234115 | 8.42879390677775 | 8.31784888898039 | 8.384 | -2.7 | -0.33% |
| Dec 24, 2024 00:00 | 8.429 | 8.475 | 8.394 | 8.408 | -2.1 | -0.25% |
| Dec 23, 2024 00:00 | 8.541 | 8.562 | 8.422 | 8.458 | -8.3 | -0.98% |
| Dec 22, 2024 00:00 | 8.509 | 8.544 | 8.509 | 8.534 | +2.5 | +0.29% |
| Dec 20, 2024 00:00 | 8.549 | 8.569 | 8.492 | 8.523 | -2.6 | -0.31% |
| Dec 19, 2024 00:00 | 8.43 | 8.611 | 8.418 | 8.551 | +12.1 | +1.42% |
| Dec 18, 2024 00:00 | 8.48 | 8.522 | 8.401 | 8.427 | -5.3 | -0.63% |
| Dec 17, 2024 00:00 | 8.62 | 8.636 | 8.434 | 8.481 | -13.9 | -1.64% |
| Dec 16, 2024 00:00 | 8.577 | 8.64 | 8.571 | 8.62 | +4.3 | +0.50% |
| Dec 15, 2024 00:00 | 8.576 | 8.595 | 8.56 | 8.573 | -0.3 | -0.03% |
| Dec 13, 2024 00:00 | 8.57 | 8.599 | 8.54 | 8.587 | +1.7 | +0.20% |
| Dec 12, 2024 00:00 | 8.564 | 8.585 | 8.54 | 8.57 | +0.6 | +0.07% |
| Dec 11, 2024 00:00 | 8.613 | 8.616 | 8.577 | 8.591 | -2.2 | -0.26% |
| Dec 10, 2024 00:00 | 8.5 | 8.53 | 8.455 | 8.514 | +1.4 | +0.16% |
| Dec 09, 2024 00:00 | 8.306 | 8.531 | 8.289 | 8.498 | +19.2 | +2.26% |
| Dec 08, 2024 00:00 | 8.301 | 8.325 | 8.295 | 8.309 | +0.8 | +0.10% |
| Dec 05, 2024 00:00 | 8.278 | 8.349 | 8.233 | 8.32 | +4.2 | +0.50% |
| Dec 04, 2024 00:00 | 8.246 | 8.323 | 8.228 | 8.281 | +3.5 | +0.42% |
| Dec 03, 2024 00:00 | 8.289 | 8.291 | 8.185 | 8.247 | -4.2 | -0.51% |
| Dec 02, 2024 00:00 | 8.27 | 8.3 | 8.181 | 8.231 | -3.9 | -0.47% |
| Dec 01, 2024 00:00 | 8.235 | 8.286 | 8.233 | 8.269 | +3.4 | +0.41% |
| Nov 28, 2024 00:00 | 8.306 | 8.369 | 8.29 | 8.345 | +3.9 | +0.47% |
| Nov 27, 2024 00:00 | 8.394 | 8.415 | 8.26 | 8.308 | -8.6 | -1.04% |
| Nov 26, 2024 00:00 | 8.415 | 8.42 | 8.373 | 8.384 | -3.1 | -0.37% |
| Nov 25, 2024 00:00 | 8.536 | 8.564 | 8.502 | 8.527 | -0.9 | -0.11% |
| Nov 24, 2024 00:00 | 8.518 | 8.58 | 8.517 | 8.549 | +3.1 | +0.36% |
| Nov 21, 2024 00:00 | 8.564 | 8.578 | 8.472 | 8.503 | -6.1 | -0.72% |
| Nov 20, 2024 00:00 | 8.569 | 8.62 | 8.536 | 8.558 | -1.1 | -0.13% |
| Nov 19, 2024 00:00 | 8.599 | 8.612 | 8.435 | 8.564 | -3.5 | -0.41% |
| Nov 18, 2024 00:00 | 8.496 | 8.619 | 8.47 | 8.597 | +10.1 | +1.17% |
| Nov 17, 2024 00:00 | 8.432 | 8.5 | 8.428 | 8.499 | +6.7 | +0.79% |
| Nov 14, 2024 00:00 | 8.511 | 8.571 | 8.473 | 8.546 | +3.5 | +0.41% |
| Nov 13, 2024 00:00 | 8.527 | 8.628 | 8.495 | 8.512 | -1.5 | -0.18% |
| Nov 12, 2024 00:00 | 8.557 | 8.583 | 8.491 | 8.524 | -3.3 | -0.39% |
| Nov 11, 2024 00:00 | 8.643 | 8.646 | 8.54 | 8.561 | -8.2 | -0.96% |
| Nov 10, 2024 00:00 | 8.6508 | 8.67672962835386 | 8.625 | 8.668 | +1.7 | +0.20% |
| Nov 08, 2024 00:00 | 8.8377 | 8.85158350811865 | 8.586 | 8.675 | -16.3 | -1.88% |
| Nov 07, 2024 00:00 | 8.7425 | 8.86626180475668 | 8.729 | 8.8356 | +9.3 | +1.05% |
| Nov 06, 2024 00:00 | 8.7095 | 8.79074227435511 | 8.634 | 8.7071 | -0.2 | -0.03% |
| Nov 05, 2024 00:00 | 8.6974 | 8.73884222618006 | 8.671 | 8.6892 | -0.8 | -0.09% |
| Nov 04, 2024 00:00 | 8.6651 | 8.69501753442697 | 8.625 | 8.6863 | +2.1 | +0.24% |
| Nov 03, 2024 00:00 | 8.6578 | 8.68319981408845 | 8.604 | 8.6368 | -2.1 | -0.24% |
| Nov 01, 2024 00:00 | 8.63168091727203 | 8.713 | 8.609 | 8.66298721461856 | +3.1 | +0.36% |
| Oct 31, 2024 00:00 | 8.6744 | 8.6907193397795 | 8.541 | 8.6274 | -4.7 | -0.54% |
| Oct 30, 2024 00:00 | 8.6685 | 8.72606909198254 | 8.6312 | 8.6775 | +0.9 | +0.10% |
| Oct 29, 2024 00:00 | 8.6416 | 8.69129435717832 | 8.6182 | 8.6729 | +3.1 | +0.36% |
| Oct 28, 2024 00:00 | 8.6507 | 8.69826100867267 | 8.5767 | 8.6487 | -0.2 | -0.02% |
| Oct 27, 2024 00:00 | 8.69261495392389 | 8.69547856131074 | 8.582 | 8.65 | -4.3 | -0.49% |
| Oct 25, 2024 00:00 | 8.5879 | 8.64149535769879 | 8.56 | 8.6067 | +1.9 | +0.22% |
| Oct 24, 2024 00:00 | 8.5773 | 8.6115 | 8.533 | 8.586 | +0.9 | +0.10% |
분석 ZARJPY
ZARJPY 통화 - 실시간 ZARJPY 통화 차트 및 실적.
변동성ZARJPY - ZARJPY 실시간 통화 변동성 분석입니다.
ZARJPY 상관 관계 - ZARJPY 실시간 통화 상관 관계 분석
ZARJPY 인디케이터 - ZARJPY 실시간 표시기.
ZARJPY 패턴 - ZARJPY 실시간 가격 패턴.
