Hot Features
프리미엄
Malayan Banking (PK) (MLYBY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 0.282220131703 | 5.315 | 5.589 | 4.8001 | 3250 | 5.11208731 | DR |
| 4 | -0.61 | -10.2693602694 | 5.94 | 6.13 | 4.8001 | 2105 | 5.28563668 | DR |
| 12 | -0.06 | -1.11317254174 | 5.39 | 6.13 | 4.69 | 1599 | 5.38980958 | DR |
| 26 | 0.58 | 12.2105263158 | 4.75 | 6.22 | 4.51 | 1452 | 5.29005155 | DR |
| 52 | 0.862 | 19.2927484333 | 4.468 | 6.4 | 4.01 | 1734 | 5.12208014 | DR |
| 156 | 0.18 | 3.49514563107 | 5.15 | 12.71 | 3.2 | 3581 | 4.98319933 | DR |
| 260 | 1.69 | 46.4285714286 | 3.64 | 13.7875 | 3.11 | 4881 | 4.51171329 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744406940 | 5.33 | 0.31 | 6.18 | 5.33 | 5.33 | 5.33 | 1225 |
| 1744320120 | 5.0199999 | -0.18 | -3.38 | 5.5 | 5.5 | 5.01 | 1548 |
| 1744234140 | 5.1956 | -0 | -0.08 | 5.35 | 5.589 | 5.1956 | 2268 |
| 1744147740 | 5.2 | 0.2 | 4.00 | 5.11 | 5.425 | 5.11 | 4775 |
| 1744061220 | 5 | -0.15 | -2.91 | 5.24 | 5.24 | 4.8000999 | 5047 |
| 1743802020 | 5.15 | -0.32 | -5.76 | 5.315 | 5.315 | 5.15 | 2613 |
| 1743715440 | 5.465 | 0.65 | 13.38 | 5.0288 | 5.465 | 5.0288 | 1028 |
| 1743629040 | 4.82 | -0.26 | -5.12 | 5.515 | 5.515 | 4.82 | 3394 |
| 1743542640 | 5.08 | 0.06 | 1.20 | 5.2374 | 5.2374 | 5.08 | 666 |
| 1743456180 | 5.0199999 | -0.24 | -4.62 | 5.42 | 6 | 5.0199999 | 3485 |
| 1743197340 | 5.263 | -0.46 | -8.05 | 5.0199999 | 5.425 | 5.0199999 | 2217 |
| 1743110940 | 5.7236 | 0 | 0.00 | 5.7236 | 5.7236 | 5.7236 | 0 |
| 1743024540 | 5.7236 | 0.27 | 4.92 | 5.07 | 5.85 | 5.07 | 864 |
| 1742938140 | 5.455 | -0.45 | -7.59 | 4.88 | 5.455 | 4.88 | 643 |
| 1742851200 | 5.9032 | 0.38 | 6.85 | 5.48 | 5.9032 | 5.48 | 1594 |
| 1742592540 | 5.525 | -0.01 | -0.09 | 4.84 | 5.525 | 4.84 | 2362 |
| 1742505960 | 5.53 | -0.47 | -7.83 | 5.134 | 5.53 | 5.134 | 782 |
| 1742419200 | 6 | 0.07 | 1.18 | 5.495 | 6.13 | 4.8644 | 1876 |
| 1742333400 | 5.93 | -0.01 | -0.17 | 5.94 | 5.94 | 5.93 | 2354 |
| 1742246400 | 5.94 | 0.44 | 8.00 | 5.94 | 5.94 | 5.94 | 373 |
| 1741987740 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1741901340 | 5.5 | 0.54 | 10.95 | 5.5 | 5.5 | 5.5 | 215 |
| 1741814940 | 4.9572 | -0.96 | -16.26 | 4.9572 | 4.9572 | 4.9572 | 308 |
| 1741728480 | 5.92 | 0.11 | 1.89 | 5.92 | 5.92 | 5.92 | 546 |
| 1741645200 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1741386000 | 5.8099999 | 0.38 | 7.10 | 6.0599999 | 6.0599999 | 5.43 | 1849 |
| 1741300140 | 5.425 | 0.02 | 0.44 | 5.425 | 5.425 | 5.425 | 357 |
| 1741213440 | 5.401 | 0.27 | 5.28 | 4.8099999 | 5.401 | 4.8099999 | 592 |
| 1741126800 | 5.13 | -0.92 | -15.18 | 5.495 | 5.495 | 5.13 | 1474 |
| 1741040460 | 6.0484 | 0 | 0.00 | 6.0484 | 6.0484 | 6.0484 | 0 |
| 1740781260 | 6.0484 | 0.83 | 15.87 | 5.2725 | 6.0484 | 5 | 2335 |
| 1740695340 | 5.22 | -0.03 | -0.57 | 5.2 | 5.76 | 5.2 | 1819 |
| 1740608400 | 5.25 | -0.31 | -5.58 | 5.545 | 5.545 | 5.244 | 433 |
| 1740522480 | 5.5599999 | -0.5 | -8.25 | 5.9055 | 5.9055 | 5.5599999 | 787 |
| 1740435600 | 6.0599999 | 0.71 | 13.27 | 5.35 | 6.0599999 | 4.75 | 6025 |
| 1740176400 | 5.35 | 0.32 | 6.36 | 4.751 | 5.35 | 4.751 | 881 |
| 1740090480 | 5.03 | -0.32 | -5.98 | 5.03 | 5.03 | 5.03 | 1079 |
| 1740003960 | 5.35 | 0.18 | 3.48 | 5.35 | 5.35 | 4.75 | 1452 |
| 1739917740 | 5.17 | 0.37 | 7.71 | 5.175 | 5.35 | 4.99 | 1404 |
| 1739572020 | 4.8 | -0.28 | -5.51 | 4.8 | 4.8 | 4.8 | 318 |
| 1739485320 | 5.08 | -0.05 | -0.88 | 4.82 | 5.08 | 4.82 | 888 |
| 1739398800 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1739312400 | 5.125 | 0 | 0.00 | 5.125 | 5.125 | 5.125 | 0 |
| 1739226000 | 5.125 | -0.08 | -1.54 | 5.125 | 5.125 | 5.125 | 404 |
| 1738967160 | 5.205 | -0.35 | -6.22 | 4.8 | 5.205 | 4.8 | 1653 |
| 1738880400 | 5.55 | 0.29 | 5.51 | 5.3 | 6.0199999 | 5.1935 | 2040 |
| 1738794480 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738708080 | 5.26 | 0.03 | 0.57 | 4.978 | 5.26 | 4.978 | 1138 |
| 1738621740 | 5.23 | 0.13 | 2.55 | 5.225 | 5.23 | 4.916 | 1179 |
| 1738362480 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738276080 | 5.1 | 0.2 | 4.11 | 5.225 | 5.225 | 4.8644999 | 710 |
| 1738189740 | 4.8985 | -0.36 | -6.78 | 4.8985 | 4.8985 | 4.8985 | 608 |
| 1738103280 | 5.255 | 0.16 | 3.04 | 5.0599999 | 5.255 | 4.7699999 | 773 |
| 1738016820 | 5.1 | -0.33 | -5.99 | 5.1 | 5.1 | 5.1 | 415 |
| 1737757440 | 5.425 | -0.08 | -1.36 | 4.95 | 5.75 | 4.76 | 2081 |
| 1737671220 | 5.5 | 0.3 | 5.77 | 4.76 | 5.5 | 4.75 | 2906 |
| 1737584640 | 5.2 | -0.51 | -8.93 | 5.75 | 5.75 | 5 | 3368 |
| 1737498540 | 5.71 | -0.02 | -0.40 | 4.69 | 5.71 | 4.69 | 1507 |
| 1737152880 | 5.733 | 1.12 | 24.36 | 5.39 | 5.733 | 5.39 | 525 |
| 1737066420 | 4.61 | -0.57 | -11.00 | 5.245 | 5.245 | 4.61 | 539 |
| 1736979720 | 5.18 | -0.69 | -11.75 | 5.215 | 5.215 | 4.67 | 1874 |
| 1736893380 | 5.87 | 1.11 | 23.32 | 5 | 5.87 | 5 | 887 |
| 1736806800 | 4.76 | 0.14 | 3.09 | 4.755 | 4.92 | 4.755 | 1903 |
