ZAR/KRW - 남아프리카 란드 원

ZAR/KRW
🏛️ 대한민국 →
81.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 69.54 71.08 69.16 70.69 0.0M
2023-12-28 70.36 70.44 69.10 69.46 0.0M
2023-12-27 69.53 70.58 69.16 70.29 0.0M
2023-12-26 70.24 70.47 69.12 69.41 0.0M
2023-12-25 70.38 70.38 70.08 70.30 0.0M
2023-12-22 70.59 70.89 69.97 70.29 0.0M
2023-12-21 71.18 71.69 70.41 70.51 0.0M
2023-12-20 71.01 71.35 70.72 71.04 0.0M
2023-12-19 70.14 71.14 69.86 70.93 0.0M
2023-12-18 70.94 71.24 69.88 70.09 0.0M
2023-12-15 70.36 71.66 70.19 70.83 0.0M
2023-12-14 70.59 70.72 69.17 70.28 0.0M
2023-12-13 69.19 70.65 68.97 70.49 0.0M
2023-12-12 69.01 69.54 68.84 69.12 0.0M
2023-12-11 69.49 69.58 68.85 68.98 0.0M
2023-12-08 69.84 70.10 69.02 69.41 0.0M
2023-12-07 69.41 70.44 69.32 70.01 0.0M
2023-12-06 69.32 69.87 69.11 69.40 0.0M
2023-12-05 69.69 70.07 69.10 69.23 0.0M
2023-12-04 69.28 70.04 69.18 69.62 0.0M
2023-12-01 69.00 70.34 68.80 69.33 0.0M
2023-11-30 68.84 69.32 68.45 68.89 0.0M
2023-11-29 69.24 69.92 68.78 68.83 0.0M
2023-11-28 69.58 69.66 68.99 69.19 0.0M
2023-11-27 69.23 69.83 69.05 69.51 0.0M
2023-11-24 69.16 69.65 68.79 69.18 0.0M
2023-11-23 68.88 69.51 68.67 69.08 0.0M
2023-11-22 69.51 70.02 68.84 68.88 0.0M
2023-11-21 70.25 70.62 69.31 69.46 0.0M
2023-11-20 70.51 70.94 70.02 70.14 0.0M
2023-11-17 70.41 70.75 70.16 70.41 0.0M
2023-11-16 71.77 71.90 70.12 70.36 0.0M
2023-11-15 71.59 71.85 71.16 71.70 0.0M
2023-11-14 70.47 71.70 70.45 71.56 0.0M
2023-11-13 70.26 70.91 70.22 70.43 0.0M
2023-11-10 70.65 70.94 70.10 70.28 0.0M
2023-11-09 70.87 71.07 70.27 70.53 0.0M
2023-11-08 71.20 71.45 70.64 70.79 0.0M
2023-11-07 71.03 71.63 70.86 71.10 0.0M
2023-11-06 71.67 71.91 70.61 70.90 0.0M
2023-11-03 72.44 72.59 71.35 71.56 0.0M
2023-11-02 72.90 72.97 72.01 72.38 0.0M
2023-11-01 72.58 73.19 72.36 72.79 0.0M
2023-10-31 71.37 72.67 71.25 72.50 0.0M
2023-10-30 71.89 72.14 71.35 71.30 0.0M
2023-10-27 71.39 72.31 71.22 71.76 0.0M
2023-10-26 70.74 71.64 70.53 71.32 0.0M
2023-10-25 70.57 71.08 70.31 70.69 0.0M
2023-10-24 70.86 71.23 70.24 70.51 0.0M
2023-10-23 71.02 71.44 70.68 70.76 0.0M
2023-10-20 71.36 71.54 70.56 71.01 0.0M
2023-10-19 71.38 71.69 70.86 71.25 0.0M
2023-10-18 71.98 72.16 71.09 71.27 0.0M
2023-10-17 71.79 72.44 71.59 71.85 0.0M
2023-10-16 71.31 72.11 71.18 71.75 0.0M
2023-10-13 70.93 71.68 70.81 71.19 0.0M
2023-10-12 71.15 71.37 70.72 70.88 0.0M
2023-10-11 70.59 71.31 70.24 71.05 0.0M
2023-10-10 69.68 70.75 69.54 70.50 0.0M
2023-10-09 69.42 70.12 69.27 69.63 0.0M
2023-10-06 68.97 69.87 68.79 69.54 0.0M
2023-10-05 69.94 70.05 68.79 68.91 0.0M
2023-10-04 70.42 70.65 69.81 69.84 0.0M
2023-10-03 70.62 70.87 70.24 70.34 0.0M
2023-10-02 71.62 71.67 70.54 70.53 0.0M
2023-09-29 71.16 71.71 70.82 71.37 0.0M
2023-09-28 70.60 71.22 70.40 71.04 0.0M
2023-09-27 70.99 71.11 70.38 70.45 0.0M
2023-09-26 71.34 71.72 70.88 70.85 0.0M
2023-09-25 71.17 71.58 70.91 71.23 0.0M
2023-09-22 70.68 71.38 70.51 71.09 0.0M
2023-09-21 70.86 71.28 70.52 70.61 0.0M
2023-09-20 70.18 70.95 70.00 70.69 0.0M
2023-09-19 69.65 70.27 69.38 70.13 0.0M
2023-09-18 69.90 70.15 69.42 69.60 0.0M
2023-09-15 69.92 70.14 69.49 69.86 0.0M
2023-09-14 70.62 70.74 69.76 69.89 0.0M
2023-09-13 70.08 70.77 69.91 70.50 0.0M
2023-09-12 70.27 70.42 69.75 70.11 0.0M
2023-09-11 69.89 70.58 69.77 70.21 0.0M
2023-09-08 69.60 70.08 69.52 69.76 0.0M
2023-09-07 69.51 70.01 69.24 69.52 0.0M
2023-09-06 69.07 69.72 68.81 69.44 0.0M
2023-09-05 69.14 69.77 68.85 69.16 0.0M
2023-09-04 70.02 70.36 68.86 69.07 0.0M
2023-09-01 70.21 70.73 69.76 69.89 0.0M
2023-08-31 70.86 71.00 69.88 70.17 0.0M
2023-08-30 71.37 71.58 70.65 70.82 0.0M
2023-08-29 71.15 71.84 71.06 71.31 0.0M
2023-08-28 71.25 71.45 70.75 71.11 0.0M
2023-08-25 70.60 71.44 70.02 71.00 0.0M
2023-08-24 71.88 72.20 70.42 70.54 0.0M
2023-08-23 71.34 72.31 71.14 71.85 0.0M
2023-08-22 70.69 71.55 70.43 71.26 0.0M
2023-08-21 70.55 70.88 70.38 70.58 0.0M
2023-08-18 70.22 70.95 69.93 70.47 0.0M
2023-08-17 70.01 70.58 69.64 70.21 0.0M
2023-08-16 69.84 70.35 69.65 69.95 0.0M
2023-08-15 70.13 70.26 69.34 69.77 0.0M
2023-08-14 70.29 70.46 69.69 70.10 0.0M
2023-08-11 69.89 70.56 69.78 70.28 0.0M
2023-08-10 69.20 70.34 68.91 69.83 0.0M
2023-08-09 69.59 69.90 68.85 69.14 0.0M
2023-08-08 69.90 70.27 69.42 69.56 0.0M
2023-08-07 70.78 70.87 69.72 69.85 0.0M
2023-08-04 69.48 70.84 69.35 70.56 0.0M
2023-08-03 70.39 70.58 69.24 69.39 0.0M
2023-08-02 70.30 70.86 69.99 70.33 0.0M
2023-08-01 71.59 71.91 70.28 70.41 0.0M
2023-07-31 72.15 72.55 71.40 71.55 0.0M
2023-07-28 71.99 72.74 71.22 72.27 0.0M
2023-07-27 72.18 73.43 71.77 71.93 0.0M
2023-07-26 72.74 72.90 71.85 72.09 0.0M
2023-07-25 72.19 72.87 71.91 72.70 0.0M
2023-07-24 71.55 72.26 71.03 72.13 0.0M
2023-07-21 71.31 72.02 71.05 71.68 0.0M
2023-07-20 70.97 71.78 70.62 71.14 0.0M
2023-07-19 70.88 71.06 70.39 70.86 0.0M
2023-07-18 70.09 70.95 69.77 70.80 0.0M
2023-07-17 70.07 70.41 69.67 70.02 0.0M
2023-07-14 70.68 70.94 69.74 70.01 0.0M
2023-07-13 70.31 70.82 70.00 70.61 0.0M
2023-07-12 69.87 70.48 69.60 70.27 0.0M
2023-07-11 69.12 69.93 68.83 69.82 0.0M
2023-07-10 69.01 69.61 68.67 69.13 0.0M
2023-07-07 68.46 69.03 68.13 68.72 0.0M
2023-07-06 69.45 69.57 68.40 68.42 0.0M
2023-07-05 69.44 69.98 69.11 69.38 0.0M
2023-07-04 69.60 69.83 69.13 69.40 0.0M
2023-07-03 69.89 70.03 69.35 69.55 0.0M
2023-06-30 70.50 70.62 69.38 69.80 0.0M
2023-06-29 70.21 70.63 69.93 70.43 0.0M
2023-06-28 70.14 70.56 69.91 70.12 0.0M
2023-06-27 70.00 70.62 69.82 70.11 0.0M
2023-06-26 69.69 70.54 69.49 69.95 0.0M
2023-06-23 70.11 70.34 69.67 69.93 0.0M
2023-06-22 70.37 70.77 70.02 70.06 0.0M
2023-06-21 70.15 70.62 69.94 70.32 0.0M
2023-06-20 70.59 70.93 69.77 70.09 0.0M
2023-06-19 70.21 70.74 70.03 70.50 0.0M
2023-06-16 69.72 70.41 69.47 70.12 0.0M
2023-06-15 69.50 70.07 69.28 69.65 0.0M
2023-06-14 68.09 69.87 67.95 69.45 0.0M
2023-06-13 69.19 69.28 68.01 68.04 0.0M
2023-06-12 68.78 69.57 68.63 69.16 0.0M
2023-06-09 68.84 69.06 68.37 68.70 0.0M
2023-06-08 68.55 69.11 68.24 68.72 0.0M
2023-06-07 67.68 68.60 67.50 68.50 0.0M
2023-06-06 67.54 67.85 67.25 67.64 0.0M
2023-06-05 66.93 67.81 66.77 67.45 0.0M
2023-06-02 66.91 67.31 66.55 66.89 0.0M
2023-06-01 67.04 67.33 66.37 66.81 0.0M
2023-05-31 67.00 67.42 66.77 66.93 0.0M
2023-05-30 67.34 67.41 66.66 66.97 0.0M
2023-05-29 67.35 67.52 67.04 67.25 0.0M
2023-05-26 67.19 67.97 66.86 67.29 0.0M
2023-05-25 68.57 68.90 67.08 67.18 0.0M
2023-05-24 68.74 68.90 68.31 68.48 0.0M
2023-05-23 68.35 68.87 68.04 68.67 0.0M
2023-05-22 68.12 68.47 67.58 68.30 0.0M
2023-05-19 69.05 69.14 67.95 68.18 0.0M
2023-05-18 69.34 69.40 68.48 68.96 0.0M
2023-05-17 70.42 70.48 68.94 69.29 0.0M
2023-05-16 70.18 70.56 69.79 70.37 0.0M
2023-05-15 70.08 70.40 69.60 70.13 0.0M
2023-05-12 69.32 69.75 68.35 69.40 0.0M
2023-05-11 69.83 70.54 68.67 69.28 0.0M
2023-05-10 71.05 71.26 69.77 69.78 0.0M
2023-05-09 72.16 72.38 71.00 71.00 0.0M
2023-05-08 71.63 72.33 71.51 72.03 0.0M
2023-05-05 72.35 72.40 71.43 71.52 0.0M
2023-05-04 73.06 73.26 72.23 72.28 0.0M
2023-05-03 72.72 73.18 72.37 72.97 0.0M
2023-05-02 72.97 73.14 72.49 72.63 0.0M
2023-05-01 73.13 73.33 72.84 72.92 0.0M
2023-04-28 73.26 73.33 72.66 73.12 0.0M
2023-04-27 72.69 73.77 72.59 73.15 0.0M
2023-04-26 73.14 73.28 72.57 72.64 0.0M
2023-04-25 73.51 73.69 72.87 73.07 0.0M
2023-04-24 73.48 73.86 73.32 73.47 0.0M
2023-04-21 73.40 73.82 73.13 73.38 0.0M
2023-04-20 73.12 73.57 72.58 73.35 0.0M
2023-04-19 72.65 73.66 72.37 73.06 0.0M
2023-04-18 72.04 72.73 71.89 72.61 0.0M
2023-04-17 72.08 72.76 71.90 72.00 0.0M
2023-04-14 72.13 72.29 71.72 72.03 0.0M
2023-04-13 71.93 72.37 71.22 72.08 0.0M
2023-04-12 71.86 72.60 71.58 71.87 0.0M
2023-04-11 71.37 72.47 71.29 71.81 0.0M
2023-04-10 72.19 72.57 71.25 71.32 0.0M
2023-04-07 72.27 72.52 71.88 72.29 0.0M
2023-04-06 73.00 73.12 72.01 72.21 0.0M
2023-04-05 73.08 73.57 72.84 72.96 0.0M
2023-04-04 73.33 74.12 73.06 73.03 0.0M
2023-04-03 73.54 74.04 73.22 73.18 0.0M
2023-03-31 72.78 73.68 72.36 73.36 0.0M
2023-03-30 72.07 73.07 71.62 72.74 0.0M
2023-03-29 71.47 72.29 71.35 72.06 0.0M
2023-03-28 70.89 71.63 70.70 71.42 0.0M
2023-03-27 71.32 71.68 70.75 70.83 0.0M
2023-03-24 71.06 71.84 70.81 71.26 0.0M
2023-03-23 71.24 71.43 70.28 71.02 0.0M
2023-03-22 70.25 71.56 70.14 71.16 0.0M
2023-03-21 70.55 70.83 70.08 70.21 0.0M
2023-03-20 71.24 71.46 70.36 70.41 0.0M
2023-03-17 70.76 71.42 70.63 70.79 0.0M
2023-03-16 71.27 71.75 70.66 70.69 0.0M
2023-03-15 72.00 72.22 71.20 71.20 0.0M
2023-03-14 71.32 72.41 71.12 71.93 0.0M
2023-03-13 72.01 72.47 71.13 71.27 0.0M
2023-03-10 71.42 72.33 71.14 72.08 0.0M
2023-03-09 70.74 71.69 70.68 71.35 0.0M
2023-03-08 71.18 71.30 70.56 70.69 0.0M
2023-03-07 71.11 71.39 70.44 71.13 0.0M
2023-03-06 71.42 71.60 71.02 71.03 0.0M
2023-03-03 72.04 72.11 71.34 71.35 0.0M
2023-03-02 72.06 72.44 71.89 71.99 0.0M
2023-03-01 72.08 72.30 71.45 72.00 0.0M
2023-02-28 71.60 72.17 71.35 72.02 0.0M
2023-02-27 71.42 72.08 71.25 71.52 0.0M
2023-02-24 71.22 71.70 71.00 71.40 0.0M
2023-02-23 71.46 71.67 70.60 71.17 0.0M
2023-02-22 71.64 71.94 70.97 71.41 0.0M
2023-02-21 71.51 71.75 71.11 71.50 0.0M
2023-02-20 71.75 71.94 71.33 71.50 0.0M
2023-02-17 71.03 72.12 70.95 71.75 0.0M
2023-02-16 71.22 71.44 70.72 70.98 0.0M
2023-02-15 71.16 71.60 71.01 71.15 0.0M
2023-02-14 71.31 71.62 70.76 71.04 0.0M
2023-02-13 70.66 71.55 70.58 71.28 0.0M
2023-02-10 71.24 71.34 70.58 70.72 0.0M
2023-02-09 70.94 71.47 70.89 71.20 0.0M
2023-02-08 71.59 72.17 70.69 70.89 0.0M
2023-02-07 71.37 72.03 71.05 71.57 0.0M
2023-02-06 71.35 71.83 71.09 71.32 0.0M
2023-02-03 71.77 72.08 71.09 71.34 0.0M
2023-02-02 71.73 72.27 71.40 71.72 0.0M
2023-02-01 70.89 71.95 70.51 71.65 0.0M
2023-01-31 70.81 71.10 70.54 70.84 0.0M
2023-01-30 71.53 71.60 70.60 70.75 0.0M
2023-01-27 71.65 71.92 71.28 71.46 0.0M
2023-01-26 72.06 72.48 71.54 71.64 0.0M
2023-01-25 71.68 72.23 71.37 72.00 0.0M
2023-01-24 71.62 71.93 71.25 71.64 0.0M
2023-01-23 71.87 72.07 71.37 71.53 0.0M
2023-01-20 71.36 72.19 71.03 71.74 0.0M
2023-01-19 72.29 72.48 71.18 71.31 0.0M
2023-01-18 72.30 73.12 72.02 72.21 0.0M
2023-01-17 72.96 73.14 72.12 72.57 0.0M
2023-01-16 73.69 73.77 72.23 72.91 0.0M
2023-01-13 73.89 74.39 73.31 73.63 0.0M
2023-01-12 73.48 74.42 73.25 73.93 0.0M
2023-01-11 72.89 73.83 72.69 73.45 0.0M
2023-01-10 73.27 73.45 72.80 72.84 0.0M
2023-01-09 73.14 73.43 72.61 73.22 0.0M
2023-01-06 74.29 74.33 72.88 73.09 0.0M
2023-01-05 75.28 75.47 73.78 74.20 0.0M
2023-01-04 75.21 75.78 74.84 75.23 0.0M
2023-01-03 74.78 75.38 74.56 75.17 0.0M
2023-01-02 74.18 75.09 74.07 74.70 0.0M