Hot Features
프리미엄
Malaysian Ringgit vs Indonesian Rupiah (MYRIDR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.5383 | 0.424990524875 | 3656.1521 | 3679.0349 | 3594.6792 | 0 | 0 | FX |
| 4 | 39.5961 | 1.09017268632 | 3632.0943 | 3713.4041 | 3568.5033 | 0 | 0 | FX |
| 12 | 109.406 | 3.07123148281 | 3562.2844 | 3713.4041 | 3552.6905 | 0 | 0 | FX |
| 26 | 131.1286 | 3.70360997512 | 3540.5618 | 3728.4715 | 3486.8987 | 0 | 0 | FX |
| 52 | 396.3766 | 12.1019427207 | 3275.3138 | 3728.4715 | 3254.5975 | 0 | 0 | FX |
| 156 | 256.5154 | 7.51104701809 | 3415.175 | 3728.4715 | 0.6602194 | 0 | 0 | FX |
| 260 | 378.4212 | 11.4907460344 | 3293.2692 | 3812.685 | 0.6602194 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739836620 | 3659.6752 | 11.05 | 0.30 | 3648.6638 | 3669.45 | 3655.9683 | 0 |
| 1739750220 | 3648.63 | 0 | 0.00 | 3648.63 | 3648.63 | 3648.63 | 0 |
| 1739663820 | 3648.63 | 0 | 0.00 | 3648.63 | 3648.63 | 3648.63 | 0 |
| 1739577420 | 3648.63 | 4.59 | 0.13 | 3656.5315 | 3668.88 | 3594.6792 | 0 |
| 1739491020 | 3644.0354 | -19.43 | -0.53 | 3666.3309 | 3678.7878 | 3641.791 | 0 |
| 1739404620 | 3663.4615 | 6.19 | 0.17 | 3657.2706 | 3668.9767 | 3655.7915 | 0 |
| 1739318220 | 3657.2706 | -23.24 | -0.63 | 3656.1521 | 3669.7986 | 3653.1543 | 0 |
| 1739231820 | 3680.5089 | 2.77 | 0.08 | 3651.8236 | 3684.7201 | 3640.9395 | 0 |
| 1739145420 | 3677.7389 | 0 | 0.00 | 3677.7389 | 3677.7389 | 3677.7389 | 0 |
| 1739059020 | 3677.7389 | 0 | 0.00 | 3677.7389 | 3677.7389 | 3677.7389 | 0 |
| 1738972620 | 3677.7389 | -14.24 | -0.39 | 3691.9774 | 3686.655 | 3661.9138 | 0 |
| 1738886220 | 3691.9774 | 4.92 | 0.13 | 3686.8287 | 3695.9119 | 3678.5633 | 0 |
| 1738799820 | 3687.0548 | 18.06 | 0.49 | 3668.1664 | 3695.8733 | 3679.9096 | 0 |
| 1738713420 | 3668.9918 | 20.5 | 0.56 | 3653.9021 | 3680.4054 | 3659.44 | 0 |
| 1738627020 | 3648.4916 | -22.61 | -0.62 | 3671.156 | 3691.4078 | 3643.7988 | 0 |
| 1738540620 | 3671.0998 | 0 | 0.00 | 3671.0998 | 3671.0998 | 3671.0998 | 0 |
| 1738454220 | 3671.0998 | 0 | 0.00 | 3671.0998 | 3671.0998 | 3671.0998 | 0 |
| 1738367820 | 3671.0998 | -37.36 | -1.01 | 3708.4282 | 3701.14 | 3648.4848 | 0 |
| 1738281420 | 3708.4624 | 8.01 | 0.22 | 3700.4555 | 3709.1457 | 3683.9407 | 0 |
| 1738195020 | 3700.4555 | 20.22 | 0.55 | 3693.9328 | 3711.7539 | 3685.1451 | 0 |
| 1738108620 | 3680.239 | -22.4 | -0.60 | 3701.3013 | 3703.5055 | 3680.239 | 0 |
| 1738022220 | 3702.6378 | 8.06 | 0.22 | 3693.8892 | 3713.4041 | 3687.9296 | 0 |
| 1737935820 | 3694.5745 | 0 | 0.00 | 3694.5745 | 3694.5745 | 3694.5745 | 0 |
| 1737849420 | 3694.5745 | 0 | 0.00 | 3694.5745 | 3694.5745 | 3694.5745 | 0 |
| 1737763020 | 3694.5745 | 41.45 | 1.13 | 3653.1278 | 3697.2886 | 3655.895 | 0 |
| 1737676620 | 3653.1278 | -16.14 | -0.44 | 3664.7754 | 3669.825 | 3646.4896 | 0 |
| 1737590220 | 3669.2706 | 16.76 | 0.46 | 3652.5139 | 3676.3214 | 3532.0589 | 0 |
| 1737503820 | 3652.5139 | 25.87 | 0.71 | 3632.0943 | 3658.8228 | 3615.7456 | 0 |
| 1737417420 | 3626.6414 | -8.96 | -0.25 | 3631.8242 | 3650.3894 | 3609.3923 | 0 |
| 1737331020 | 3635.5969 | 0 | 0.00 | 3635.5969 | 3635.5969 | 3635.5969 | 0 |
| 1737244620 | 3635.5969 | 0 | 0.00 | 3635.5969 | 3635.5969 | 3635.5969 | 0 |
| 1737158220 | 3635.5969 | -7.3 | -0.20 | 3646.9149 | 3642.37 | 3619.1966 | 0 |
| 1737071820 | 3642.8983 | -5.02 | -0.14 | 3649.1384 | 3653.6238 | 3622.665 | 0 |
| 1736985420 | 3647.9217 | 23.73 | 0.65 | 3624.1953 | 3650.7668 | 3613.655 | 0 |
| 1736899020 | 3624.1953 | 4.23 | 0.12 | 3630.0277 | 3627.5249 | 3611.9866 | 0 |
| 1736812620 | 3619.9667 | -4.85 | -0.13 | 3628.8224 | 3685.7713 | 3598.68 | 0 |
| 1736726220 | 3624.8193 | 0 | 0.00 | 3624.8193 | 3624.8193 | 3624.8193 | 0 |
| 1736639820 | 3624.8193 | 0 | 0.00 | 3624.8193 | 3624.8193 | 3624.8193 | 0 |
| 1736553420 | 3624.8193 | 14.46 | 0.40 | 3610.3597 | 3636.5728 | 3596.1444 | 0 |
| 1736467020 | 3610.3597 | 2.24 | 0.06 | 3602.443 | 3610.3597 | 3592.4938 | 0 |
| 1736380620 | 3608.1177 | -6.99 | -0.19 | 3615.1086 | 3614.0366 | 3595.7801 | 0 |
| 1736294220 | 3615.1086 | 23.53 | 0.66 | 3591.5789 | 3620.947 | 3581.123 | 0 |
| 1736207820 | 3591.5789 | -7.09 | -0.20 | 3598.4777 | 3605.39 | 3577.2555 | 0 |
| 1736121420 | 3598.6666 | 0 | 0.00 | 3598.6666 | 3598.6666 | 3598.6666 | 0 |
| 1736035020 | 3598.6666 | 0 | 0.00 | 3598.6666 | 3598.6666 | 3598.6666 | 0 |
| 1735948620 | 3598.6666 | -35.7 | -0.98 | 3625.0556 | 3624.925 | 3594.2425 | 0 |
| 1735862220 | 3634.3641 | -9.53 | -0.26 | 3640.2121 | 3634.3641 | 3611.725 | 0 |
| 1735775820 | 3643.8904 | 11.02 | 0.30 | 3633.8029 | 3644.7053 | 3623.5155 | 0 |
| 1735689420 | 3632.8667 | 0 | 0.00 | 3632.8667 | 3632.8667 | 3632.8667 | 0 |
| 1735603020 | 3632.8667 | 13.28 | 0.37 | 3630.7726 | 3632.8667 | 3604.6532 | 0 |
| 1735516620 | 3619.5907 | 0 | 0.00 | 3619.5907 | 3619.5907 | 3619.5907 | 0 |
| 1735430220 | 3619.5907 | 0 | 0.00 | 3619.5907 | 3619.5907 | 3619.5907 | 0 |
| 1735343760 | 3619.5907 | -4.49 | -0.12 | 3623.9203 | 3641.6778 | 3589.5896 | 0 |
| 1735257420 | 3624.0769 | 10.85 | 0.30 | 3613.2271 | 3633.475 | 3608.0107 | 0 |
| 1735171020 | 3613.2271 | 0 | 0.00 | 3631.4686 | 3615.4557 | 3597.9719 | 0 |
| 1735084620 | 3613.2271 | -11.31 | -0.31 | 3616.1692 | 3616.6926 | 3598.495 | 0 |
| 1734998220 | 3624.5322 | 35.36 | 0.99 | 3592.5022 | 3624.5322 | 3596.9838 | 0 |
| 1734911820 | 3589.1748 | 0 | 0.00 | 3589.1748 | 3589.1748 | 3589.1748 | 0 |
| 1734825420 | 3589.1748 | 0 | 0.00 | 3589.1748 | 3589.1748 | 3589.1748 | 0 |
| 1734739020 | 3589.1748 | -28.16 | -0.78 | 3617.3343 | 3614.9252 | 3582.89 | 0 |
| 1734652620 | 3617.3343 | -5.86 | -0.16 | 3623.8982 | 3701.0324 | 3602.61 | 0 |
| 1734566220 | 3623.1901 | 29.55 | 0.82 | 3595.5182 | 3646.7449 | 3597.46 | 0 |
| 1734479820 | 3593.6415 | -3.44 | -0.10 | 3602.2459 | 3620.6267 | 3581.5963 | 0 |
| 1734393420 | 3597.0802 | -4.49 | -0.12 | 3602.6966 | 3609.2696 | 3572.5098 | 0 |
| 1734307020 | 3601.573 | 0 | 0.00 | 3601.573 | 3601.573 | 3601.573 | 0 |
| 1734220620 | 3601.573 | 0 | 0.00 | 3601.573 | 3601.573 | 3601.573 | 0 |
| 1734134220 | 3601.573 | 1.66 | 0.05 | 3599.5042 | 3619.3309 | 3591.495 | 0 |
| 1734047820 | 3599.9098 | -2.63 | -0.07 | 3604.9774 | 3600.1803 | 3589.495 | 0 |
| 1733961420 | 3602.5377 | 8.36 | 0.23 | 3595.0338 | 3603.6205 | 3585.74 | 0 |
| 1733875020 | 3594.1734 | 7.1 | 0.20 | 3587.0945 | 3596.6576 | 3581.5266 | 0 |
| 1733788620 | 3587.0719 | -2.76 | -0.08 | 3586.3785 | 3600.5198 | 3574.2372 | 0 |
| 1733702220 | 3589.8291 | 0 | 0.00 | 3589.8291 | 3589.8291 | 3589.8291 | 0 |
| 1733615820 | 3589.8291 | 0 | 0.00 | 3589.8291 | 3589.8291 | 3589.8291 | 0 |
| 1733529420 | 3589.8291 | 6.43 | 0.18 | 3583.3992 | 3593.3929 | 3572.9041 | 0 |
| 1733443020 | 3583.3992 | 8.44 | 0.24 | 3574.9578 | 3590.3874 | 3575.607 | 0 |
| 1733356620 | 3574.9578 | 0.01 | 0.00 | 3574.944 | 3586.3585 | 3567.5463 | 0 |
| 1733270220 | 3574.944 | 1.78 | 0.05 | 3573.1614 | 3575.8612 | 3560.0849 | 0 |
| 1733183820 | 3573.1614 | 10.73 | 0.30 | 3562.6546 | 3574.805 | 3552.6905 | 0 |
| 1733097420 | 3562.4296 | 0 | 0.00 | 3562.4296 | 3562.4296 | 3562.4296 | 0 |
| 1733011020 | 3562.4296 | 0 | 0.00 | 3562.4296 | 3562.4296 | 3562.4296 | 0 |
| 1732924620 | 3562.4296 | -11.25 | -0.31 | 3573.6782 | 3583.802 | 3560.8548 | 0 |
| 1732838220 | 3573.6782 | -6.28 | -0.18 | 3583.2243 | 3574.3082 | 3564.4254 | 0 |
| 1732751820 | 3579.9549 | 3.17 | 0.09 | 3574.7757 | 3585.8187 | 3559.5814 | 0 |
| 1732665420 | 3576.7807 | 8.58 | 0.24 | 3562.2844 | 3576.8928 | 3554.97 | 0 |
| 1732579020 | 3568.1981 | 1.95 | 0.05 | 3568.487 | 3573.0008 | 3553.4612 | 0 |
| 1732492620 | 3566.2488 | 0 | 0.00 | 3566.2488 | 3566.2488 | 3566.2488 | 0 |
| 1732406220 | 3566.2488 | 0 | 0.00 | 3566.2488 | 3566.2488 | 3566.2488 | 0 |
| 1732319820 | 3566.2488 | -0.03 | -0.00 | 3566.2821 | 3572.9968 | 3554.8351 | 0 |
| 1732233420 | 3566.2821 | 1.84 | 0.05 | 3561.6536 | 3572.8832 | 3546.9428 | 0 |
| 1732147020 | 3564.4414 | 17.38 | 0.49 | 3547.0634 | 3566.2187 | 3538.265 | 0 |
| 1732060620 | 3547.0634 | 9.24 | 0.26 | 3537.8199 | 3555.6276 | 3537.5503 | 0 |
| 1731974220 | 3537.8199 | -18.83 | -0.53 | 3546.5831 | 3552.385 | 3531.4585 | 0 |
| 1731887820 | 3556.6491 | 0 | 0.00 | 3556.6491 | 3556.6491 | 3556.6491 | 0 |
| 1731801420 | 3556.6491 | 0 | 0.00 | 3556.6491 | 3556.6491 | 3556.6491 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
