
Euro vs Malaysian Ringgit (EURMYR)
FX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0028 | 0.0604816934874 | 4.6295 | 4.6576 | 4.6182 | 0 | 0 | FX |
4 | 0.0093 | 0.20116807268 | 4.623 | 4.6576 | 4.5924 | 0 | 0 | FX |
12 | -0.0436 | -0.932440813533 | 4.6759 | 4.6898 | 4.559 | 0 | 0 | FX |
26 | -0.1511 | -3.15884099176 | 4.7834 | 4.8288 | 4.559 | 0 | 0 | FX |
52 | -0.5108 | -9.93175322276 | 5.1431 | 5.1518 | 4.559 | 0 | 0 | FX |
156 | -0.0537 | -1.14596670935 | 4.686 | 5.1888 | 4.4324 | 0 | 0 | FX |
260 | -0.0032 | -0.0690324668321 | 4.6355 | 5.1888 | 4.4324 | 0 | 0 | FX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740787020 | 4.6323 | -0.03 | -0.54 | 4.6576 | 4.6576 | 4.6323 | 0 |
1740700620 | 4.6576 | 0.01 | 0.31 | 4.6430999 | 4.6576 | 4.6430999 | 0 |
1740614220 | 4.6430999 | 0 | 0.09 | 4.6388999 | 4.6430999 | 4.6388999 | 0 |
1740527820 | 4.6388999 | 0.02 | 0.45 | 4.6182 | 4.6388999 | 4.6182 | 0 |
1740441420 | 4.6182 | -0.01 | -0.24 | 4.6295 | 4.6295 | 4.6182 | 0 |
1740355020 | 4.6295 | 0 | 0.00 | 4.6295 | 4.6295 | 4.6295 | 0 |
1740268620 | 4.6295 | 0 | 0.00 | 4.6295 | 4.6295 | 4.6295 | 0 |
1740182220 | 4.6295 | 0.01 | 0.16 | 4.6222 | 4.6295 | 4.6222 | 0 |
1740095820 | 4.6222 | -0.01 | -0.14 | 4.6285999 | 4.6285999 | 4.6222 | 0 |
1740009420 | 4.6285999 | -0.02 | -0.44 | 4.6492 | 4.6492 | 4.6285999 | 0 |
1739923020 | 4.6492 | 0 | 0.08 | 4.6456 | 4.6492 | 4.6456 | 0 |
1739836620 | 4.6456 | 0.01 | 0.32 | 4.6307 | 4.6456 | 4.6307 | 0 |
1739750220 | 4.6307 | 0 | 0.00 | 4.6307 | 4.6307 | 4.6307 | 0 |
1739663820 | 4.6307 | 0 | 0.00 | 4.6307 | 4.6307 | 4.6307 | 0 |
1739577420 | 4.6307 | -0 | -0.01 | 4.6311 | 4.6311 | 4.6307 | 0 |
1739491020 | 4.6311 | -0 | -0.06 | 4.6341 | 4.6341 | 4.6311 | 0 |
1739404620 | 4.6341 | 0.01 | 0.32 | 4.6191 | 4.6341 | 4.6191 | 0 |
1739318220 | 4.6191 | 0 | 0.06 | 4.6162 | 4.6191 | 4.6162 | 0 |
1739231820 | 4.6162 | 0.01 | 0.33 | 4.6012 | 4.6162 | 4.6012 | 0 |
1739145420 | 4.6012 | 0 | 0.00 | 4.6012 | 4.6012 | 4.6012 | 0 |
1739059020 | 4.6012 | 0 | 0.00 | 4.6012 | 4.6012 | 4.6012 | 0 |
1738972620 | 4.6012 | 0 | 0.01 | 4.6007999 | 4.6012 | 4.6007999 | 0 |
1738886220 | 4.6007999 | 0.01 | 0.12 | 4.5955 | 4.6007999 | 4.5955 | 0 |
1738799820 | 4.5955 | 0 | 0.07 | 4.5923999 | 4.5955 | 4.5923999 | 0 |
1738713420 | 4.5923999 | -0 | -0.10 | 4.5969 | 4.5969 | 4.5923999 | 0 |
1738627020 | 4.5969 | -0.03 | -0.56 | 4.623 | 4.623 | 4.5969 | 0 |
1738540620 | 4.623 | 0 | 0.00 | 4.623 | 4.623 | 4.623 | 0 |
1738454220 | 4.623 | 0 | 0.00 | 4.623 | 4.623 | 4.623 | 0 |
1738367820 | 4.623 | 0.06 | 1.28 | 4.5646 | 4.623 | 4.5646 | 0 |
1738281420 | 4.5646 | 0.01 | 0.12 | 4.559 | 4.5646 | 4.559 | 0 |
1738195020 | 4.559 | -0.02 | -0.46 | 4.58 | 4.58 | 4.559 | 0 |
1738108620 | 4.58 | -0.02 | -0.35 | 4.5961999 | 4.5961999 | 4.58 | 0 |
1738022220 | 4.5961999 | 0.01 | 0.12 | 4.5904999 | 4.5961999 | 4.5904999 | 0 |
1737935820 | 4.5904999 | 0 | 0.00 | 4.5904999 | 4.5904999 | 4.5904999 | 0 |
1737849420 | 4.5904999 | 0 | 0.00 | 4.5904999 | 4.5904999 | 4.5904999 | 0 |
1737763020 | 4.5904999 | -0.03 | -0.66 | 4.6212 | 4.6212 | 4.5904999 | 0 |
1737676620 | 4.6212 | -0.01 | -0.21 | 4.6308999 | 4.6308999 | 4.6212 | 0 |
1737590220 | 4.6308999 | -0.01 | -0.29 | 4.6445999 | 4.6445999 | 4.6308999 | 0 |
1737503820 | 4.6445999 | 0 | 0.04 | 4.6426999 | 4.6445999 | 4.6426999 | 0 |
1737417420 | 4.6426999 | -0 | -0.02 | 4.6437 | 4.6437 | 4.6426999 | 0 |
1737331020 | 4.6437 | 0 | 0.00 | 4.6437 | 4.6437 | 4.6437 | 0 |
1737244620 | 4.6437 | 0 | 0.00 | 4.6437 | 4.6437 | 4.6437 | 0 |
1737158220 | 4.6437 | 0.01 | 0.24 | 4.6325 | 4.6437 | 4.6325 | 0 |
1737071820 | 4.6325 | 0 | 0.09 | 4.6284 | 4.6325 | 4.6284 | 0 |
1736985420 | 4.6284 | 0.01 | 0.29 | 4.615 | 4.6284 | 4.615 | 0 |
1736899020 | 4.615 | 0.02 | 0.36 | 4.5984 | 4.615 | 4.5984 | 0 |
1736812620 | 4.5984 | -0.04 | -0.88 | 4.6391 | 4.6391 | 4.5984 | 0 |
1736726220 | 4.6391 | 0 | 0.00 | 4.6391 | 4.6391 | 4.6391 | 0 |
1736639820 | 4.6391 | 0 | 0.00 | 4.6391 | 4.6391 | 4.6391 | 0 |
1736553420 | 4.6391 | 0 | 0.09 | 4.635 | 4.6391 | 4.635 | 0 |
1736467020 | 4.635 | -0.01 | -0.14 | 4.6417 | 4.6417 | 4.635 | 0 |
1736380620 | 4.6417 | -0.03 | -0.60 | 4.6695 | 4.6695 | 4.6417 | 0 |
1736294220 | 4.6695 | -0.01 | -0.22 | 4.6798 | 4.6798 | 4.6695 | 0 |
1736207820 | 4.6798 | 0.03 | 0.70 | 4.6473 | 4.6798 | 4.6473 | 0 |
1736121420 | 4.6473 | 0 | 0.00 | 4.6473 | 4.6473 | 4.6473 | 0 |
1736035020 | 4.6473 | 0 | 0.00 | 4.6473 | 4.6473 | 4.6473 | 0 |
1735948620 | 4.6473 | 0.01 | 0.28 | 4.6343 | 4.6473 | 4.6343 | 0 |
1735862220 | 4.6343 | -0.02 | -0.52 | 4.6343 | 4.6586 | 4.6343 | 0 |
1735775820 | 4.6586 | -0.01 | -0.19 | 4.6586 | 4.6586 | 4.6586 | 0 |
1735689420 | 4.6675 | 0 | 0.00 | 4.6675 | 4.6675 | 4.6675 | 0 |
1735603020 | 4.6675 | -0.01 | -0.14 | 4.6741 | 4.6741 | 4.6675 | 0 |
1735516620 | 4.6741 | 0 | 0.00 | 4.6741 | 4.6741 | 4.6741 | 0 |
1735430220 | 4.6741 | 0 | 0.00 | 4.6741 | 4.6741 | 4.6741 | 0 |
1735343760 | 4.6741 | -0.01 | -0.12 | 4.6741 | 4.6799 | 4.6741 | 0 |
1735257420 | 4.6799 | 0 | 0.00 | 4.6799 | 4.6799 | 4.6799 | 0 |
1735171020 | 4.6799 | 0 | 0.00 | 4.6799 | 4.6799 | 4.6799 | 0 |
1735084620 | 4.6799 | 0.01 | 0.17 | 4.672 | 4.6799 | 4.672 | 0 |
1734998220 | 4.672 | -0 | -0.10 | 4.6769 | 4.6769 | 4.672 | 0 |
1734911820 | 4.6769 | 0 | 0.00 | 4.6769 | 4.6769 | 4.6769 | 0 |
1734825420 | 4.6769 | 0 | 0.00 | 4.6769 | 4.6769 | 4.6769 | 0 |
1734739020 | 4.6769 | -0.01 | -0.15 | 4.684 | 4.684 | 4.6769 | 0 |
1734652620 | 4.684 | -0.01 | -0.12 | 4.6898 | 4.6898 | 4.684 | 0 |
1734566220 | 4.6898 | 0 | 0.03 | 4.6885 | 4.6898 | 4.6885 | 0 |
1734479820 | 4.6885 | 0.02 | 0.41 | 4.6692 | 4.6885 | 4.6692 | 0 |
1734393420 | 4.6692 | -0 | -0.06 | 4.6722 | 4.6722 | 4.6692 | 0 |
1734307020 | 4.6722 | 0 | 0.00 | 4.6722 | 4.6722 | 4.6722 | 0 |
1734220620 | 4.6722 | 0 | 0.00 | 4.6722 | 4.6722 | 4.6722 | 0 |
1734134220 | 4.6722 | 0.01 | 0.21 | 4.6623 | 4.6722 | 4.6623 | 0 |
1734047820 | 4.6623 | 0.01 | 0.18 | 4.6538 | 4.6623 | 4.6538 | 0 |
1733961420 | 4.6538 | -0.01 | -0.13 | 4.66 | 4.66 | 4.6538 | 0 |
1733875020 | 4.66 | -0.01 | -0.25 | 4.6718 | 4.6718 | 4.66 | 0 |
1733788620 | 4.6718 | -0 | -0.09 | 4.6759 | 4.6759 | 4.6718 | 0 |
1733702220 | 4.6759 | 0 | 0.00 | 4.6759 | 4.6759 | 4.6759 | 0 |
1733615820 | 4.6759 | 0 | 0.00 | 4.6759 | 4.6759 | 4.6759 | 0 |
1733529420 | 4.6759 | 0.01 | 0.18 | 4.6673 | 4.6759 | 4.6673 | 0 |
1733443020 | 4.6673 | -0.01 | -0.26 | 4.6797 | 4.6797 | 4.6673 | 0 |
1733356620 | 4.6797 | -0.02 | -0.50 | 4.703 | 4.703 | 4.6797 | 0 |
1733270220 | 4.703 | 0 | 0.03 | 4.7015 | 4.703 | 4.7015 | 0 |
1733183820 | 4.7015 | 0 | 0.04 | 4.6996 | 4.7015 | 4.6996 | 0 |
1733097420 | 4.6996 | 0 | 0.00 | 4.6996 | 4.6996 | 4.6996 | 0 |
1733011020 | 4.6996 | 0 | 0.00 | 4.6996 | 4.6996 | 4.6996 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관