Hot Features
프리미엄
United States Dollar vs Malaysian Ringgit (USDMYR)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.111982082867 | 4.465 | 4.475 | 4.433 | 0 | 0 | FX |
| 4 | 0.0915 | 2.08975676602 | 4.3785 | 4.4885 | 4.345 | 0 | 0 | FX |
| 12 | 0.105 | 2.40549828179 | 4.365 | 4.4885 | 4.1035 | 0 | 0 | FX |
| 26 | -0.237 | -5.03505417463 | 4.707 | 4.7235 | 4.1035 | 0 | 0 | FX |
| 52 | -0.203 | -4.3441044297 | 4.673 | 4.7988 | 4.1035 | 0 | 0 | FX |
| 156 | 0.234 | 5.52407932011 | 4.236 | 22777.275 | 4.1035 | 0 | 0 | FX |
| 260 | 0.2921 | 6.9915507791 | 4.1779 | 22777.275 | 3.9975 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733183820 | 4.46 | 0.01 | 0.34 | 4.448 | 4.466 | 4.4559 | 0 |
| 1733097420 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1733011020 | 4.445 | 0 | 0.00 | 4.445 | 4.445 | 4.445 | 0 |
| 1732924620 | 4.445 | 0 | 0.00 | 4.4425 | 4.4501 | 4.433 | 0 |
| 1732838220 | 4.445 | 0 | 0.11 | 4.4349999 | 4.4490999 | 4.4433999 | 0 |
| 1732751820 | 4.44 | -0.02 | -0.39 | 4.4574999 | 4.4526 | 4.4375 | 0 |
| 1732665420 | 4.4574999 | -0 | -0.09 | 4.465 | 4.4686 | 4.4574999 | 0 |
| 1732579020 | 4.4615 | -0.01 | -0.15 | 4.46 | 4.465 | 4.452 | 0 |
| 1732492620 | 4.468 | 0 | 0.00 | 4.468 | 4.468 | 4.468 | 0 |
| 1732406220 | 4.468 | 0 | 0.00 | 4.468 | 4.468 | 4.468 | 0 |
| 1732319820 | 4.468 | 0 | 0.07 | 4.47 | 4.4725 | 4.4603 | 0 |
| 1732233420 | 4.465 | -0.01 | -0.15 | 4.475 | 4.4696 | 4.4585 | 0 |
| 1732147020 | 4.4715 | 0 | 0.04 | 4.469 | 4.4715 | 4.465 | 0 |
| 1732060620 | 4.4695 | -0.01 | -0.19 | 4.4734999 | 4.4765 | 4.464 | 0 |
| 1731974220 | 4.4778 | 0.01 | 0.16 | 4.4725 | 4.4826 | 4.4675 | 0 |
| 1731887820 | 4.4705 | 0 | 0.00 | 4.4705 | 4.4705 | 4.4705 | 0 |
| 1731801420 | 4.4705 | 0 | 0.00 | 4.4705 | 4.4705 | 4.4705 | 0 |
| 1731715020 | 4.4705 | -0.01 | -0.27 | 4.4814999 | 4.4801 | 4.4665 | 0 |
| 1731628620 | 4.4825 | 0.03 | 0.66 | 4.46 | 4.4885 | 4.48 | 0 |
| 1731542220 | 4.453 | 0.02 | 0.36 | 4.4375 | 4.4625 | 4.4375 | 0 |
| 1731455820 | 4.437 | 0.02 | 0.53 | 4.4141 | 4.438 | 4.392 | 0 |
| 1731369420 | 4.4135 | 0.03 | 0.71 | 4.3949999 | 4.4135 | 4.404 | 0 |
| 1731283020 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1731196620 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1731110220 | 4.3825 | -0.01 | -0.28 | 4.39 | 4.3925 | 4.381 | 0 |
| 1731023820 | 4.3949999 | -0.01 | -0.11 | 4.405 | 4.4125 | 4.3949999 | 0 |
| 1730937420 | 4.4 | 0.06 | 1.27 | 4.339 | 4.409 | 4.399 | 0 |
| 1730851020 | 4.345 | -0.03 | -0.63 | 4.3785 | 4.3685 | 4.345 | 0 |
| 1730764620 | 4.3724999 | -0.01 | -0.14 | 4.375 | 4.3765 | 4.3615 | 0 |
| 1730678220 | 4.3785 | 0 | 0.00 | 4.3785 | 4.3785 | 4.3785 | 0 |
| 1730591820 | 4.3785 | 0 | 0.00 | 4.3785 | 4.3785 | 4.3785 | 0 |
| 1730505420 | 4.3785 | 0.01 | 0.14 | 4.37 | 4.3855 | 4.3775 | 0 |
| 1730419020 | 4.3724999 | -0.01 | -0.14 | 4.3788 | 4.3788 | 4.3724999 | 0 |
| 1730332620 | 4.3788 | 0 | 0.11 | 4.3675 | 4.3949999 | 4.3785999 | 0 |
| 1730246220 | 4.374 | 0.01 | 0.30 | 4.363 | 4.374 | 4.3695 | 0 |
| 1730159820 | 4.361 | 0.02 | 0.48 | 4.3495 | 4.3625 | 4.348 | 0 |
| 1730073420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729986960 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1729900620 | 4.34 | -0 | -0.06 | 4.345 | 4.35 | 4.3359 | 0 |
| 1729814220 | 4.3425 | -0.01 | -0.21 | 4.355 | 4.3551 | 4.3425 | 0 |
| 1729727820 | 4.3515 | 0.02 | 0.55 | 4.3275 | 4.3545 | 4.3404999 | 0 |
| 1729641420 | 4.3275 | 0.02 | 0.52 | 4.309 | 4.328 | 4.3099999 | 0 |
| 1729555020 | 4.305 | 0 | 0.12 | 4.2986 | 4.305 | 4.3005 | 0 |
| 1729468620 | 4.3 | -0 | -0.10 | 4.3 | 4.3045 | 4.3 | 0 |
| 1729382220 | 4.3045 | 0 | 0.00 | 4.3045 | 4.3045 | 4.3045 | 0 |
| 1729295820 | 4.3045 | -0.01 | -0.16 | 4.3115 | 4.3065 | 4.3014 | 0 |
| 1729209420 | 4.3115 | 0.02 | 0.38 | 4.3005 | 4.313 | 4.307 | 0 |
| 1729123020 | 4.295 | -0.02 | -0.36 | 4.3103 | 4.2995 | 4.2914 | 0 |
| 1729036620 | 4.3105 | 0.01 | 0.30 | 4.2999 | 4.313 | 4.305 | 0 |
| 1728950220 | 4.2975 | 0.01 | 0.23 | 4.2925 | 4.2975 | 4.2915 | 0 |
| 1728863820 | 4.2875 | 0 | 0.00 | 4.2875 | 4.2875 | 4.2875 | 0 |
| 1728777420 | 4.2875 | 0 | 0.00 | 4.2875 | 4.2875 | 4.2875 | 0 |
| 1728691020 | 4.2875 | -0 | -0.06 | 4.2885 | 4.2905 | 4.2825 | 0 |
| 1728604620 | 4.29 | -0 | -0.06 | 4.2925 | 4.3135 | 4.29 | 0 |
| 1728518220 | 4.2925 | 0.01 | 0.18 | 4.2875 | 4.2925 | 4.2825 | 0 |
| 1728431820 | 4.285 | 0.01 | 0.18 | 4.2785 | 4.2936 | 4.2824 | 0 |
| 1728345420 | 4.2775 | 0.04 | 0.98 | 4.24 | 4.2851 | 4.272 | 0 |
| 1728259020 | 4.236 | 0.01 | 0.34 | 4.22 | 4.236 | 4.22 | 0 |
| 1728172620 | 4.2215 | 0 | 0.00 | 4.2215 | 4.2215 | 4.2215 | 0 |
| 1728086220 | 4.2215 | 0 | 0.04 | 4.2201 | 4.2331 | 4.2139 | 0 |
| 1727999820 | 4.22 | 0.05 | 1.11 | 4.1825 | 4.235 | 4.209 | 0 |
| 1727913420 | 4.1735 | 0.01 | 0.22 | 4.1645 | 4.1815 | 4.1604 | 0 |
| 1727827020 | 4.1645 | 0.04 | 0.98 | 4.124 | 4.1769999 | 4.1645 | 0 |
| 1727740620 | 4.124 | 0 | 0.06 | 4.1224999 | 4.1276 | 4.1035 | 0 |
| 1727654220 | 4.1215 | -0 | -0.08 | 4.125 | 4.125 | 4.1215 | 0 |
| 1727567760 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 0 |
| 1727481360 | 4.125 | -0.02 | -0.42 | 4.1325 | 4.14 | 4.119 | 0 |
| 1727395020 | 4.1425 | 0.01 | 0.28 | 4.1425 | 4.149 | 4.1199 | 0 |
| 1727308620 | 4.131 | -0.02 | -0.52 | 4.1465 | 4.144 | 4.1224999 | 0 |
| 1727222220 | 4.1525 | -0.05 | -1.20 | 4.203 | 4.203 | 4.1465 | 0 |
| 1727135820 | 4.203 | -0 | -0.05 | 4.2089 | 4.2126 | 4.1975 | 0 |
| 1727049420 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1726963020 | 4.205 | 0 | 0.00 | 4.205 | 4.205 | 4.205 | 0 |
| 1726876620 | 4.205 | -0.01 | -0.21 | 4.209 | 4.2101 | 4.1784 | 0 |
| 1726790220 | 4.214 | -0.03 | -0.71 | 4.244 | 4.2577999 | 4.207 | 0 |
| 1726703820 | 4.244 | -0.02 | -0.47 | 4.264 | 4.2515 | 4.235 | 0 |
| 1726617420 | 4.264 | -0.04 | -0.86 | 4.301 | 4.282 | 4.255 | 0 |
| 1726531020 | 4.301 | -0 | -0.01 | 4.3015 | 4.3015 | 4.301 | 0 |
| 1726444620 | 4.3015 | 0 | 0.00 | 4.3015 | 4.3015 | 4.3015 | 0 |
| 1726358220 | 4.3015 | 0 | 0.00 | 4.3015 | 4.3015 | 4.3015 | 0 |
| 1726271820 | 4.3015 | -0.03 | -0.66 | 4.33 | 4.3175 | 4.3015 | 0 |
| 1726185420 | 4.33 | -0.01 | -0.17 | 4.3351 | 4.3365 | 4.33 | 0 |
| 1726099020 | 4.3375 | -0 | -0.03 | 4.34 | 4.3375 | 4.323 | 0 |
| 1726012620 | 4.339 | -0.02 | -0.54 | 4.365 | 4.36 | 4.3374 | 0 |
| 1725926220 | 4.3625 | 0.02 | 0.58 | 4.345 | 4.3804999 | 4.347 | 0 |
| 1725839820 | 4.3375 | 0.01 | 0.16 | 4.334 | 4.3375 | 4.3305 | 0 |
| 1725753420 | 4.3305 | 0 | 0.00 | 4.3305 | 4.3305 | 4.3305 | 0 |
| 1725667020 | 4.3305 | -0 | -0.05 | 4.334 | 4.335 | 4.3259999 | 0 |
| 1725580620 | 4.3324999 | -0.01 | -0.23 | 4.34 | 4.34 | 4.329 | 0 |
| 1725494220 | 4.3425 | -0.02 | -0.46 | 4.36 | 4.3553 | 4.342 | 0 |
| 1725407820 | 4.3625 | 0.01 | 0.17 | 4.3539 | 4.3791 | 4.3625 | 0 |
