Hot Features
프리미엄
Malaysian Ringgit vs South African Rand (MYRZAR)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0876002 | -2.06538635168 | 4.2413469 | 4.2380675 | 4.140753 | 0 | 0 | FX |
| 4 | 0.0227354 | 0.550359182024 | 4.1310113 | 4.256089 | 4.1065024 | 0 | 0 | FX |
| 12 | 0.0969869 | 2.39074790674 | 4.0567598 | 4.256089 | 3.9382828 | 0 | 0 | FX |
| 26 | 0.2498398 | 6.39973765768 | 3.9039069 | 4.256089 | 3.8928661 | 0 | 0 | FX |
| 52 | 0.1257634 | 3.12224233899 | 4.0279833 | 4.256089 | 3.7809109 | 0 | 0 | FX |
| 156 | 0.5249988 | 14.4677672428 | 3.6287479 | 4.3381186 | 3.4021044 | 0 | 0 | FX |
| 260 | 0.5783624 | 16.1762303426 | 3.5753843 | 4.4445357 | 3.2613272 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737417420 | 4.1583248 | 0.01 | 0.28 | 4.1492699 | 4.1786525 | 4.1430669 | 0 |
| 1737331020 | 4.1468473 | -0 | -0.00 | 4.1469517 | 4.1515407 | 4.1426276 | 0 |
| 1737244620 | 4.1469517 | 0 | 0.00 | 4.1469517 | 4.1469517 | 4.1469517 | 0 |
| 1737158220 | 4.1469517 | -0.04 | -0.88 | 4.1844749 | 4.1964382 | 4.140753 | 0 |
| 1737071820 | 4.1836697 | 0.01 | 0.15 | 4.1765448 | 4.1964382 | 4.169632 | 0 |
| 1736985420 | 4.1772361 | -0.05 | -1.15 | 4.224767 | 4.2276273 | 4.1710687 | 0 |
| 1736899020 | 4.2258525 | -0.02 | -0.39 | 4.2413469 | 4.2380675 | 4.2016954 | 0 |
| 1736812620 | 4.2424778 | 0.02 | 0.49 | 4.2206214 | 4.256089 | 4.2032883 | 0 |
| 1736726220 | 4.2218749 | 0 | 0.01 | 4.2214761 | 4.225908 | 4.2132353 | 0 |
| 1736639820 | 4.2212713 | 0 | 0.00 | 4.2212713 | 4.2212713 | 4.2212713 | 0 |
| 1736553420 | 4.2212713 | 0.01 | 0.32 | 4.2082222 | 4.2400465 | 4.1997335 | 0 |
| 1736467020 | 4.207892 | 0 | 0.11 | 4.2040373 | 4.2120409 | 4.1801775 | 0 |
| 1736380620 | 4.2031906 | 0.06 | 1.53 | 4.1407773 | 4.2088674 | 4.1415815 | 0 |
| 1736294220 | 4.1399978 | 0.02 | 0.44 | 4.1224464 | 4.1548185 | 4.1199858 | 0 |
| 1736207820 | 4.1217146 | -0.04 | -0.97 | 4.1619789 | 4.1698566 | 4.1065024 | 0 |
| 1736121420 | 4.1620919 | 0.01 | 0.14 | 4.1561121 | 4.1633443 | 4.1561121 | 0 |
| 1736035020 | 4.1561121 | 0 | 0.00 | 4.1561121 | 4.1561121 | 4.1561121 | 0 |
| 1735948620 | 4.1561121 | 0 | 0.07 | 4.1548777 | 4.1755378 | 4.1381876 | 0 |
| 1735862220 | 4.1532194 | -0.04 | -0.90 | 4.1900002 | 4.1913375 | 4.1374316 | 0 |
| 1735775820 | 4.1908845 | -0 | -0.01 | 4.1789614 | 4.1988322 | 4.1788799 | 0 |
| 1735689420 | 4.1914365 | 0 | 0.00 | 4.1914365 | 4.1914365 | 4.1914365 | 0 |
| 1735603020 | 4.1914365 | 0.02 | 0.52 | 4.1714415 | 4.2038146 | 4.1559498 | 0 |
| 1735516620 | 4.1699118 | 0 | 0.09 | 4.1660426 | 4.1770415 | 4.1612395 | 0 |
| 1735430220 | 4.1660426 | 0 | 0.00 | 4.1660426 | 4.1660426 | 4.1660426 | 0 |
| 1735343760 | 4.1660426 | -0.03 | -0.76 | 4.1982264 | 4.1940821 | 4.1436066 | 0 |
| 1735257420 | 4.1981196 | 0.04 | 0.92 | 4.1545759 | 4.2071198 | 4.1267676 | 0 |
| 1735171020 | 4.1599286 | 0.01 | 0.15 | 4.1548109 | 4.1915425 | 4.1495972 | 0 |
| 1735084620 | 4.153828 | 0.02 | 0.55 | 4.1312307 | 4.163465 | 4.1172463 | 0 |
| 1734998220 | 4.1309471 | 0.05 | 1.18 | 4.0827 | 4.1416309 | 4.0776828 | 0 |
| 1734911820 | 4.082777 | -0 | -0.04 | 4.0843507 | 4.0866749 | 4.0777459 | 0 |
| 1734825420 | 4.0843507 | 0 | 0.00 | 4.0843507 | 4.0843507 | 4.0843507 | 0 |
| 1734739020 | 4.0843507 | 0.01 | 0.24 | 4.074304 | 4.09214 | 4.0487716 | 0 |
| 1734652620 | 4.0744246 | 0.03 | 0.69 | 4.0472279 | 4.0861283 | 4.036268 | 0 |
| 1734566220 | 4.046439 | -0 | -0.12 | 4.0505044 | 4.0558765 | 4.0338649 | 0 |
| 1734479820 | 4.0512252 | 0.03 | 0.73 | 4.0220979 | 4.0724752 | 4.013408 | 0 |
| 1734393420 | 4.0216739 | 0.01 | 0.13 | 4.0169395 | 4.0261607 | 4.0098914 | 0 |
| 1734307020 | 4.0164376 | 0 | 0.00 | 4.0164376 | 4.0164376 | 4.0164376 | 0 |
| 1734220620 | 4.0164376 | 0 | 0.00 | 4.0164376 | 4.0164376 | 4.0164376 | 0 |
| 1734134220 | 4.0164376 | 0.02 | 0.50 | 3.9946142 | 4.0367575 | 3.9900285 | 0 |
| 1734047820 | 3.9965424 | 0 | 0.01 | 3.9960892 | 4.0048688 | 3.9738701 | 0 |
| 1733961420 | 3.996275 | -0.03 | -0.74 | 4.0259034 | 4.0331212 | 3.9873877 | 0 |
| 1733875020 | 4.0259034 | 0.01 | 0.21 | 4.0183536 | 4.0434442 | 4.0185196 | 0 |
| 1733788620 | 4.0175435 | -0.05 | -1.34 | 4.073005 | 4.0681013 | 4.0099907 | 0 |
| 1733702220 | 4.0719294 | -0 | -0.06 | 4.0745737 | 4.0745737 | 4.06768 | 0 |
| 1733615820 | 4.0745737 | 0 | 0.00 | 4.0745737 | 4.0745737 | 4.0745737 | 0 |
| 1733529420 | 4.0745737 | -0.01 | -0.32 | 4.0880251 | 4.095116 | 4.0623067 | 0 |
| 1733443020 | 4.087588 | 0.01 | 0.16 | 4.0811526 | 4.0934737 | 4.0566991 | 0 |
| 1733356620 | 4.0810628 | 0.03 | 0.82 | 4.0473761 | 4.0836645 | 4.0454433 | 0 |
| 1733270220 | 4.0480086 | -0 | -0.07 | 4.0510166 | 4.0601243 | 4.0413166 | 0 |
| 1733183820 | 4.0509518 | -0.01 | -0.23 | 4.0646001 | 4.073921 | 4.040447 | 0 |
| 1733097420 | 4.0604072 | -0.01 | -0.14 | 4.0660268 | 4.0757936 | 4.0514873 | 0 |
| 1733011020 | 4.0660268 | 0 | 0.00 | 4.0660268 | 4.0660268 | 4.0660268 | 0 |
| 1732924620 | 4.0660268 | -0.01 | -0.21 | 4.0749466 | 4.0756844 | 4.0473657 | 0 |
| 1732838220 | 4.0747334 | -0.03 | -0.74 | 4.1062191 | 4.1136126 | 4.0710577 | 0 |
| 1732751820 | 4.1052873 | 0.04 | 0.91 | 4.0693415 | 4.1193327 | 4.0472955 | 0 |
| 1732665420 | 4.0680682 | 0.02 | 0.42 | 4.0493648 | 4.0854947 | 4.0535068 | 0 |
| 1732579020 | 4.0508943 | -0 | -0.03 | 4.0519714 | 4.0690419 | 4.0426493 | 0 |
| 1732492620 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732406220 | 4.0519435 | 0 | 0.00 | 4.0519435 | 4.0519435 | 4.0519435 | 0 |
| 1732319820 | 4.0519435 | 0.02 | 0.51 | 4.0324083 | 4.0580136 | 3.9834311 | 0 |
| 1732233420 | 4.0313855 | -0.02 | -0.45 | 4.049361 | 4.0592384 | 4.0248362 | 0 |
| 1732147020 | 4.0494946 | -0 | -0.04 | 4.0475315 | 4.0586515 | 4.0335932 | 0 |
| 1732060620 | 4.0509533 | 0.03 | 0.65 | 4.0254676 | 4.0559706 | 4.0179328 | 0 |
| 1731974220 | 4.0248899 | -0.02 | -0.61 | 4.0506131 | 4.0512484 | 4.0208183 | 0 |
| 1731887820 | 4.0496934 | -0 | -0.09 | 4.0315228 | 4.0616186 | 4.0315228 | 0 |
| 1731801420 | 4.0532569 | 0 | 0.00 | 4.0532569 | 4.0532569 | 4.0532569 | 0 |
| 1731715020 | 4.0532569 | -0.01 | -0.31 | 4.0660424 | 4.0771581 | 4.047742 | 0 |
| 1731628620 | 4.0658819 | -0 | -0.04 | 4.0674701 | 4.0853167 | 4.0535665 | 0 |
| 1731542220 | 4.0676338 | -0.02 | -0.51 | 4.0885846 | 4.0885729 | 4.0336236 | 0 |
| 1731455820 | 4.0885464 | 0.03 | 0.78 | 4.0565128 | 4.0967295 | 4.0554831 | 0 |
| 1731369420 | 4.0570744 | 0.06 | 1.53 | 3.9962104 | 4.0641011 | 3.9826012 | 0 |
| 1731283020 | 3.99591 | 0.01 | 0.19 | 3.9880876 | 3.99781 | 3.9880876 | 0 |
| 1731196620 | 3.9883415 | 0 | 0.00 | 3.9883415 | 3.9883415 | 3.9883415 | 0 |
| 1731110220 | 3.9883415 | 0.05 | 1.17 | 3.9423746 | 3.9994519 | 3.946498 | 0 |
| 1731023820 | 3.9422786 | -0.07 | -1.73 | 4.0110431 | 3.9976018 | 3.9382828 | 0 |
| 1730937420 | 4.0118446 | 0 | 0.01 | 4.0114371 | 4.0325111 | 3.9879767 | 0 |
| 1730851020 | 4.0114287 | 0.02 | 0.47 | 3.9906432 | 4.0160858 | 3.9759479 | 0 |
| 1730764620 | 3.992689 | -0.02 | -0.58 | 4.0137695 | 4.0163106 | 3.9903089 | 0 |
| 1730678220 | 4.015915 | 0 | 0.01 | 4.015339 | 4.0162907 | 4.0020469 | 0 |
| 1730591820 | 4.015339 | 0 | 0.00 | 4.015339 | 4.015339 | 4.015339 | 0 |
| 1730505420 | 4.015339 | -0.02 | -0.45 | 4.0330943 | 4.0422398 | 3.9969626 | 0 |
| 1730419020 | 4.0336796 | -0.01 | -0.14 | 4.0386822 | 4.0630033 | 4.0277058 | 0 |
| 1730332620 | 4.0392155 | 0 | 0.00 | 4.0393598 | 4.0509806 | 4.0180065 | 0 |
| 1730246220 | 4.0392002 | -0.02 | -0.44 | 4.0567524 | 4.0626096 | 4.0316594 | 0 |
| 1730159820 | 4.0570892 | 0 | 0.05 | 4.0553228 | 4.0945442 | 4.0514227 | 0 |
| 1730073420 | 4.0551952 | -0 | -0.07 | 4.0626581 | 4.0626581 | 4.0454425 | 0 |
| 1729986960 | 4.0578742 | 0 | 0.00 | 4.0578742 | 4.0578742 | 4.0578742 | 0 |
| 1729900620 | 4.0578742 | -0.01 | -0.30 | 4.0704688 | 4.0806595 | 4.0476473 | 0 |
| 1729814220 | 4.070208 | -0.02 | -0.43 | 4.0878319 | 4.0925646 | 4.0626881 | 0 |
| 1729727820 | 4.0877403 | 0.05 | 1.27 | 4.0362288 | 4.1054392 | 4.0296124 | 0 |
| 1729641420 | 4.0363652 | -0.04 | -0.98 | 4.0764805 | 4.0793337 | 4.0324564 | 0 |
| 1729555020 | 4.0763318 | -0.02 | -0.47 | 4.0959568 | 4.1052919 | 4.0727384 | 0 |
| 1729468620 | 4.0956868 | -0 | -0.01 | 4.0961356 | 4.0993252 | 4.0838006 | 0 |
| 1729382220 | 4.0961356 | 0 | 0.00 | 4.0961356 | 4.0961356 | 4.0961356 | 0 |
