Hot Features
프리미엄
United States Dollar vs Cambodian Riel (USDKHR)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.8201 | -0.661903512893 | 4051.9652 | 4062.1922 | 4021.4856 | 0 | 0 | FX |
| 4 | -44.2832 | -1.08819216694 | 4069.4283 | 4084.9071 | 4021.4856 | 0 | 0 | FX |
| 12 | -37.7644 | -0.929491538022 | 4062.9095 | 4090 | 4021.4856 | 0 | 0 | FX |
| 26 | -65.4549 | -1.60012956534 | 4090.6 | 4139.2478 | 2253 | 0 | 0 | FX |
| 52 | -93.4219 | -2.26831079839 | 4118.567 | 4139.2478 | 2253 | 0 | 0 | FX |
| 156 | -43.2924 | -1.06410384822 | 4068.4375 | 4195.2373 | 2068 | 0 | 0 | FX |
| 260 | -26.8549 | -0.662756663376 | 4052 | 5560 | 2058 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732406220 | 4025.1451 | -25.85 | -0.64 | 4025.1451 | 4051 | 4025.1451 | 0 |
| 1732319820 | 4051 | 1 | 0.02 | 4051.8537 | 4051.8537 | 4029.2635 | 0 |
| 1732233420 | 4050 | -1 | -0.02 | 4038.5745 | 4051 | 4033.0591 | 0 |
| 1732147020 | 4051 | 1 | 0.02 | 4047.1698 | 4051 | 4035.5323 | 0 |
| 1732060620 | 4050 | -1 | -0.02 | 4021.4856 | 4062.1922 | 4021.4856 | 0 |
| 1731974220 | 4051 | -0.97 | -0.02 | 4053.5797 | 4053.5797 | 4022.5109 | 0 |
| 1731887820 | 4051.9652 | 0 | 0.00 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731801420 | 4051.9652 | 1.97 | 0.05 | 4051.9652 | 4051.9652 | 4051.9652 | 0 |
| 1731715020 | 4050 | -1 | -0.02 | 4060.61 | 4060.61 | 4042.4968 | 0 |
| 1731628620 | 4051 | 1 | 0.02 | 4082.9666 | 4084.6692 | 4050 | 0 |
| 1731542220 | 4050 | -5 | -0.12 | 4048.7963 | 4055 | 4048.7963 | 0 |
| 1731455820 | 4055 | -4.43 | -0.11 | 4064.6894 | 4070 | 4054.5379 | 0 |
| 1731369420 | 4059.4282 | -24.13 | -0.59 | 4084.9071 | 4084.9071 | 4059.4282 | 0 |
| 1731283020 | 4083.5548 | 13.55 | 0.33 | 4083.5548 | 4083.5548 | 4083.5548 | 0 |
| 1731196620 | 4070 | 0 | 0.00 | 4070 | 4070 | 4070 | 0 |
| 1731110220 | 4070 | 0 | 0.00 | 4052.0246 | 4070 | 4052.0246 | 0 |
| 1731023820 | 4070 | 0 | 0.00 | 4060.5158 | 4070 | 4060.5158 | 0 |
| 1730937420 | 4070 | -5 | -0.12 | 4064.0422 | 4075 | 4064.0422 | 0 |
| 1730851020 | 4075 | 0 | 0.00 | 4066.2567 | 4075 | 4066.2567 | 0 |
| 1730764620 | 4075 | 15.82 | 0.39 | 4052.2006 | 4080 | 4052.2006 | 0 |
| 1730678220 | 4059.183 | 0 | 0.00 | 4059.183 | 4059.183 | 4059.183 | 0 |
| 1730591820 | 4059.183 | -20.82 | -0.51 | 4059.183 | 4080 | 4059.183 | 0 |
| 1730505420 | 4080 | 15 | 0.37 | 4058.8235 | 4080 | 4058.8235 | 0 |
| 1730419020 | 4065 | 0 | 0.00 | 4052.6708 | 4065 | 4052.6708 | 0 |
| 1730332620 | 4065 | -5 | -0.12 | 4055.3897 | 4070 | 4056.7763 | 0 |
| 1730246220 | 4070 | 4 | 0.10 | 4066.2358 | 4070 | 4065.643 | 0 |
| 1730159820 | 4066 | -3.43 | -0.08 | 4062.6111 | 4069.4283 | 4062.6111 | 0 |
| 1730073420 | 4069.4283 | -0.41 | -0.01 | 4069.4283 | 4069.8427 | 4069.4283 | 0 |
| 1729986960 | 4069.8427 | 0 | 0.00 | 4069.8427 | 4069.8427 | 4069.8427 | 0 |
| 1729900620 | 4069.8427 | 4.84 | 0.12 | 4054.0228 | 4069.8427 | 4054.0228 | 0 |
| 1729814220 | 4065 | 0 | 0.00 | 4063.4167 | 4065 | 4062.5 | 0 |
| 1729727820 | 4065 | 0 | 0.00 | 4074.8837 | 4074.8837 | 4065 | 0 |
| 1729641420 | 4065 | 5 | 0.12 | 4069.8023 | 4069.8023 | 4060 | 0 |
| 1729555020 | 4060 | 9.98 | 0.25 | 4054.2841 | 4062 | 4054.2841 | 0 |
| 1729468620 | 4050.016 | 0 | 0.00 | 4050.016 | 4050.016 | 4050.016 | 0 |
| 1729382220 | 4050.016 | -11.98 | -0.30 | 4050.016 | 4062 | 4050.016 | 0 |
| 1729295820 | 4062 | 2 | 0.05 | 4073.3592 | 4073.3592 | 4060 | 0 |
| 1729209420 | 4060 | -2.5 | -0.06 | 4069.7032 | 4069.7032 | 4059.1713 | 0 |
| 1729123020 | 4062.5 | -3.5 | -0.09 | 4069.5591 | 4069.5591 | 4058.905 | 0 |
| 1729036620 | 4066 | 3 | 0.07 | 4067.0974 | 4067.0974 | 4064.1828 | 0 |
| 1728950220 | 4063.0007 | 5.28 | 0.13 | 4068.5322 | 4068.5322 | 4063.0007 | 0 |
| 1728863820 | 4057.7195 | -7.28 | -0.18 | 4057.7195 | 4057.7195 | 4057.7195 | 0 |
| 1728777420 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1728691020 | 4065 | -4 | -0.10 | 4066.7056 | 4069 | 4065 | 0 |
| 1728604620 | 4069 | -1 | -0.02 | 4067.6354 | 4070 | 4067.6354 | 0 |
| 1728518220 | 4070 | 0 | 0.00 | 4059.1515 | 4070 | 4059.1515 | 0 |
| 1728431820 | 4070 | 7 | 0.17 | 4062.231 | 4070 | 4056.4534 | 0 |
| 1728345420 | 4063 | -12.57 | -0.31 | 4080.2745 | 4080.2745 | 4060 | 0 |
| 1728259020 | 4075.5747 | 0 | 0.00 | 4075.5747 | 4075.5747 | 4075.5747 | 0 |
| 1728172620 | 4075.5747 | 0 | 0.00 | 4075.5747 | 4075.5747 | 4075.5747 | 0 |
| 1728086220 | 4075.5747 | 13.51 | 0.33 | 4061.7693 | 4075.5747 | 4057.5269 | 0 |
| 1727999820 | 4062.0638 | -0.44 | -0.01 | 4086.3653 | 4086.3653 | 4060.3894 | 0 |
| 1727913420 | 4062.5 | -2.5 | -0.06 | 4076.4503 | 4076.4503 | 4062.5 | 0 |
| 1727827020 | 4065 | 0 | 0.00 | 4081.5959 | 4079.5622 | 4065 | 0 |
| 1727740620 | 4065 | 0 | 0.00 | 4057.7919 | 4065.5 | 4057.7919 | 0 |
| 1727654220 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1727567760 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1727481360 | 4065 | 1.37 | 0.03 | 4057.6595 | 4070 | 4057.6595 | 0 |
| 1727395020 | 4063.6264 | -19.38 | -0.47 | 4080.8996 | 4080.8996 | 4063.6264 | 0 |
| 1727308620 | 4083.0076 | 8.01 | 0.20 | 4040.043 | 4083.0076 | 4040.043 | 0 |
| 1727222220 | 4075 | 5 | 0.12 | 4065.4066 | 4076.5 | 4064.9017 | 0 |
| 1727135820 | 4070 | 7.45 | 0.18 | 4061.6961 | 4070 | 4060.0144 | 0 |
| 1727049420 | 4062.5518 | 0 | 0.00 | 4062.5518 | 4062.5518 | 4062.5518 | 0 |
| 1726963020 | 4062.5518 | 0 | 0.00 | 4062.5518 | 4062.5518 | 4062.5518 | 0 |
| 1726876620 | 4062.5518 | -7.45 | -0.18 | 4062.3964 | 4062.5518 | 4062.3964 | 0 |
| 1726790220 | 4070 | 0 | 0.00 | 4074.1008 | 4074.1008 | 4064.9641 | 0 |
| 1726703820 | 4070 | 10.1 | 0.25 | 4056.58 | 4070 | 4057.9892 | 0 |
| 1726617420 | 4059.9001 | -15.1 | -0.37 | 4055.6699 | 4075 | 4055.1769 | 0 |
| 1726531020 | 4075 | 12.7 | 0.31 | 4056.9725 | 4075 | 4056.9725 | 0 |
| 1726444620 | 4062.3024 | -2.7 | -0.07 | 4057.7226 | 4062.3024 | 4057.7226 | 0 |
| 1726358220 | 4065 | 0 | 0.00 | 4065 | 4065 | 4065 | 0 |
| 1726271820 | 4065 | -2 | -0.05 | 4036.0038 | 4067 | 4036.0038 | 0 |
| 1726185420 | 4067 | -3 | -0.07 | 4079.2593 | 4079.2593 | 4061.1117 | 0 |
| 1726099020 | 4070 | -5 | -0.12 | 4074.4471 | 4075 | 4062.705 | 0 |
| 1726012620 | 4075 | -1.47 | -0.04 | 4078.5614 | 4078.5614 | 4068.6874 | 0 |
| 1725926220 | 4076.4735 | -2.12 | -0.05 | 4082.5901 | 4082.5901 | 4074.2032 | 0 |
| 1725839820 | 4078.5975 | 3.6 | 0.09 | 4078.5975 | 4078.5975 | 4078.5975 | 0 |
| 1725753420 | 4075 | 0 | 0.00 | 4075 | 4075 | 4075 | 0 |
| 1725667020 | 4075 | 3.54 | 0.09 | 4070.8163 | 4085 | 4070.8163 | 0 |
| 1725580620 | 4071.4574 | -13.54 | -0.33 | 4050.7791 | 4085 | 4050.7791 | 0 |
| 1725494220 | 4085 | 15 | 0.37 | 4054.0357 | 4090 | 4054.0357 | 0 |
| 1725407820 | 4070 | 7.45 | 0.18 | 4064.8421 | 4070 | 4057.8554 | 0 |
| 1725321420 | 4062.5465 | -0.36 | -0.01 | 4066.5852 | 4066.5852 | 4062.5465 | 0 |
| 1725235020 | 4062.9095 | 0 | 0.00 | 4062.9095 | 4062.9095 | 4062.9095 | 0 |
| 1725148620 | 4062.9095 | 2.91 | 0.07 | 4062.9095 | 4062.9095 | 4060 | 0 |
| 1725062220 | 4060 | 0 | 0.00 | 4067.561 | 4067.561 | 4056.969 | 0 |
| 1724975820 | 4060 | -7.43 | -0.18 | 4064.124 | 4070 | 4060 | 0 |
| 1724889420 | 4067.4308 | -7.57 | -0.19 | 4069.8038 | 4075 | 4065.2744 | 0 |
| 1724803020 | 4075 | -10 | -0.24 | 4072.984 | 4085 | 4072.984 | 0 |
| 1724716620 | 4085 | 32.72 | 0.81 | 4058.0564 | 4089 | 4058.0564 | 0 |
| 1724630220 | 4052.2817 | 0 | 0.00 | 4052.2817 | 4052.2817 | 4052.2817 | 0 |
| 1724543820 | 4052.2817 | -37.72 | -0.92 | 4052.2817 | 4052.2817 | 2253 | 0 |
