马来西亚林吉特/韩元

MYR/KRW
🏛️ 韩国 →
333.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 285.12 286.95 284.51 285.92 0.0M
2022-12-29 288.23 288.37 284.66 284.81 0.0M
2022-12-28 287.64 288.67 285.74 287.99 0.0M
2022-12-27 288.12 288.56 285.99 287.35 0.0M
2022-12-26 289.22 289.76 287.89 287.69 0.0M
2022-12-23 291.97 292.17 288.61 288.97 0.0M
2022-12-22 288.53 292.09 287.28 291.70 0.0M
2022-12-21 289.63 290.75 288.43 288.05 0.0M
2022-12-20 294.12 294.98 289.12 289.32 0.0M
2022-12-19 296.43 296.73 293.16 293.81 0.0M
2022-12-16 298.70 298.82 294.89 295.79 0.0M
2022-12-15 295.10 298.95 294.49 298.31 0.0M
2022-12-14 291.17 296.61 290.99 294.75 0.0M
2022-12-13 295.92 296.07 290.99 290.87 0.0M
2022-12-12 296.02 297.31 295.06 295.49 0.0M
2022-12-09 299.45 299.99 294.36 295.73 0.0M
2022-12-08 298.98 301.05 298.92 299.05 0.0M
2022-12-07 300.34 301.83 297.90 298.72 0.0M
2022-12-06 298.86 301.05 296.52 299.95 0.0M
2022-12-05 296.07 299.17 294.95 298.60 0.0M
2022-12-02 296.15 298.16 294.90 295.45 0.0M
2022-12-01 292.69 296.90 291.32 295.74 0.0M
2022-11-30 294.04 296.79 292.44 292.37 0.0M
2022-11-29 299.45 299.75 293.54 293.74 0.0M
2022-11-28 298.20 299.75 297.42 298.72 0.0M
2022-11-25 295.45 298.82 294.85 297.54 0.0M
2022-11-24 292.26 296.41 292.06 294.82 0.0M
2022-11-23 295.42 296.53 292.01 292.02 0.0M
2022-11-22 296.86 297.92 295.07 295.02 0.0M
2022-11-21 294.62 297.61 293.62 296.47 0.0M
2022-11-18 294.94 295.36 293.37 293.99 0.0M
2022-11-17 294.17 297.04 292.12 294.64 0.0M
2022-11-16 290.15 294.63 289.85 293.77 0.0M
2022-11-15 288.12 291.07 286.84 289.60 0.0M
2022-11-14 285.14 290.38 283.26 287.80 0.0M
2022-11-11 287.23 290.89 283.74 283.73 0.0M
2022-11-10 292.30 294.27 287.08 287.01 0.0M
2022-11-09 290.31 292.44 288.29 292.04 0.0M
2022-11-08 294.00 294.40 289.33 290.15 0.0M
2022-11-07 297.35 297.73 293.32 293.70 0.0M
2022-11-04 300.17 301.29 295.08 295.43 0.0M
2022-11-03 300.75 301.54 298.81 299.98 0.0M
2022-11-02 299.15 300.06 297.86 297.99 0.0M
2022-11-01 301.83 302.21 298.03 298.95 0.0M
2022-10-31 301.12 302.39 300.08 301.44 0.0M
2022-10-28 301.52 302.32 299.64 300.88 0.0M
2022-10-27 299.72 302.42 299.57 301.30 0.0M
2022-10-26 301.40 302.78 299.20 299.52 0.0M
2022-10-25 304.97 305.06 300.83 301.17 0.0M
2022-10-24 302.04 305.32 301.52 304.77 0.0M
2022-10-21 302.51 304.90 301.50 301.33 0.0M
2022-10-20 304.06 304.18 300.77 302.30 0.0M
2022-10-19 302.23 304.47 299.46 303.87 0.0M
2022-10-18 303.62 303.72 300.98 302.04 0.0M
2022-10-17 306.77 306.82 303.03 303.36 0.0M
2022-10-14 304.93 306.76 303.16 306.22 0.0M
2022-10-13 304.30 307.81 303.64 304.86 0.0M
2022-10-12 306.40 307.04 303.76 304.05 0.0M
2022-10-11 307.31 308.33 305.38 306.19 0.0M
2022-10-10 306.55 307.69 306.12 306.88 0.0M
2022-10-07 303.75 304.85 301.41 304.28 0.0M
2022-10-06 306.03 306.15 301.78 303.52 0.0M
2022-10-05 304.95 307.44 304.30 305.64 0.0M
2022-10-04 308.21 309.44 304.90 304.68 0.0M
2022-10-03 310.60 311.80 308.47 308.27 0.0M
2022-09-30 308.59 311.05 307.83 310.40 0.0M
2022-09-29 308.43 310.31 307.66 308.32 0.0M
2022-09-28 309.42 312.67 307.78 307.60 0.0M
2022-09-27 310.80 311.08 307.73 309.23 0.0M
2022-09-26 310.32 312.14 309.34 310.57 0.0M
2022-09-23 308.41 310.98 307.34 310.34 0.0M
2022-09-22 307.02 309.68 305.92 307.34 0.0M
2022-09-21 305.60 307.24 304.47 306.85 0.0M
2022-09-20 305.57 306.11 304.68 305.37 0.0M
2022-09-19 305.61 306.93 305.14 305.38 0.0M
2022-09-16 308.20 308.56 305.01 305.22 0.0M
2022-09-15 307.36 308.79 306.95 308.22 0.0M
2022-09-14 308.87 309.27 306.87 307.13 0.0M
2022-09-13 305.37 309.51 304.21 309.24 0.0M
2022-09-12 306.82 307.41 304.88 305.17 0.0M
2022-09-09 307.68 308.06 305.54 306.62 0.0M
2022-09-08 305.54 308.32 305.32 307.47 0.0M
2022-09-07 306.34 309.07 305.93 305.82 0.0M
2022-09-06 305.09 306.91 304.03 305.88 0.0M
2022-09-05 304.12 306.37 303.48 304.75 0.0M
2022-09-02 302.79 304.38 301.53 303.42 0.0M
2022-09-01 299.80 303.39 299.51 302.44 0.0M
2022-08-31 301.76 302.22 298.87 299.57 0.0M
2022-08-30 299.77 302.43 299.62 301.49 0.0M
2022-08-29 300.43 301.21 299.59 299.56 0.0M
2022-08-26 298.53 300.58 297.12 300.18 0.0M
2022-08-25 298.96 299.42 297.58 298.14 0.0M
2022-08-24 298.43 299.74 298.06 298.77 0.0M
2022-08-23 299.61 300.04 297.35 298.16 0.0M
2022-08-22 298.40 300.29 297.60 299.41 0.0M
2022-08-19 296.65 298.99 295.72 298.19 0.0M
2022-08-18 294.37 297.14 293.77 296.43 0.0M
2022-08-17 293.64 294.96 292.91 294.16 0.0M
2022-08-16 294.55 294.70 292.86 293.43 0.0M
2022-08-15 293.04 294.37 292.80 293.71 0.0M
2022-08-12 294.05 294.14 292.71 292.69 0.0M
2022-08-11 291.12 293.74 291.11 293.49 0.0M
2022-08-10 293.49 294.38 291.11 290.95 0.0M
2022-08-09 291.72 293.77 291.41 293.05 0.0M
2022-08-08 292.57 293.09 291.26 291.21 0.0M
2022-08-05 292.29 293.15 290.52 292.11 0.0M
2022-08-04 293.52 294.66 292.03 292.00 0.0M
2022-08-03 295.31 295.46 293.11 293.30 0.0M
2022-08-02 293.68 294.87 292.65 294.46 0.0M
2022-08-01 292.84 294.18 292.18 293.45 0.0M
2022-07-29 291.07 294.21 290.96 292.61 0.0M
2022-07-28 293.01 294.15 291.07 290.82 0.0M
2022-07-27 294.23 295.32 292.87 292.78 0.0M
2022-07-26 294.48 294.87 293.21 293.88 0.0M
2022-07-25 294.39 295.02 293.42 294.24 0.0M
2022-07-22 293.17 295.48 293.12 294.12 0.0M
2022-07-21 295.08 295.58 293.15 292.93 0.0M
2022-07-20 293.12 295.20 292.90 294.76 0.0M
2022-07-19 296.25 296.43 293.34 293.15 0.0M
2022-07-18 296.51 297.71 294.85 295.92 0.0M
2022-07-15 296.48 298.78 296.27 296.06 0.0M
2022-07-14 294.14 298.68 293.79 296.09 0.0M
2022-07-13 294.45 295.42 293.39 293.92 0.0M
2022-07-12 296.17 296.80 294.12 294.03 0.0M
2022-07-11 292.48 296.90 292.44 295.96 0.0M
2022-07-08 293.13 294.55 291.91 292.32 0.0M
2022-07-07 294.99 295.75 292.69 292.92 0.0M
2022-07-06 296.21 296.64 294.45 294.80 0.0M
2022-07-05 293.74 297.68 293.15 296.08 0.0M
2022-07-04 294.74 294.97 292.78 293.47 0.0M
2022-07-01 292.24 295.62 292.18 294.62 0.0M
2022-06-30 295.92 296.18 292.08 292.02 0.0M
2022-06-29 293.93 296.11 293.03 295.79 0.0M
2022-06-28 292.15 294.06 291.45 293.72 0.0M
2022-06-27 292.89 294.11 290.65 291.98 0.0M
2022-06-24 295.11 295.78 292.62 292.66 0.0M
2022-06-23 294.60 296.75 294.28 294.92 0.0M
2022-06-22 293.79 296.31 293.47 294.44 0.0M
2022-06-21 293.66 294.31 292.68 293.57 0.0M
2022-06-20 293.39 294.44 292.61 293.33 0.0M
2022-06-17 292.69 294.56 291.33 293.20 0.0M
2022-06-16 289.65 294.51 289.36 292.45 0.0M
2022-06-15 291.67 293.01 289.57 289.45 0.0M
2022-06-14 292.38 292.50 290.65 291.43 0.0M
2022-06-13 290.65 292.94 290.43 292.23 0.0M
2022-06-10 287.78 291.65 287.15 290.49 0.0M
2022-06-09 286.12 288.42 285.28 287.61 0.0M
2022-06-08 285.49 286.51 285.14 285.90 0.0M
2022-06-07 285.90 286.53 285.11 285.24 0.0M
2022-06-06 285.23 286.10 284.40 285.69 0.0M
2022-06-03 282.66 285.31 282.41 284.81 0.0M
2022-06-02 284.56 285.69 282.55 282.34 0.0M
2022-06-01 283.77 284.87 282.98 284.35 0.0M
2022-05-31 282.99 284.40 282.28 283.61 0.0M
2022-05-30 285.71 286.52 282.75 282.67 0.0M
2022-05-27 286.56 287.31 285.19 285.78 0.0M
2022-05-26 288.18 288.71 286.35 286.37 0.0M
2022-05-25 286.85 289.41 286.67 288.02 0.0M
2022-05-24 286.83 288.42 286.67 286.73 0.0M
2022-05-23 289.45 290.04 286.71 286.47 0.0M
2022-05-20 286.95 291.00 286.73 290.05 0.0M
2022-05-19 290.30 290.87 286.35 286.47 0.0M
2022-05-18 288.57 290.52 287.55 290.01 0.0M
2022-05-17 291.19 291.40 287.93 288.37 0.0M
2022-05-16 290.72 292.53 290.17 290.99 0.0M
2022-05-13 293.83 294.03 290.64 290.56 0.0M
2022-05-12 292.27 294.38 292.12 293.71 0.0M
2022-05-11 291.34 292.44 290.69 292.15 0.0M
2022-05-10 290.87 291.76 290.14 291.17 0.0M
2022-05-09 290.71 291.75 290.42 290.60 0.0M
2022-05-06 291.96 292.46 289.93 290.48 0.0M
2022-05-05 287.48 293.06 287.27 291.77 0.0M
2022-05-04 289.64 291.14 287.27 287.37 0.0M
2022-05-03 291.18 291.44 289.45 289.40 0.0M
2022-05-02 290.49 291.89 290.08 291.05 0.0M
2022-04-29 291.66 291.90 288.38 290.02 0.0M
2022-04-28 290.46 292.62 290.09 291.43 0.0M
2022-04-27 289.55 291.45 289.46 290.30 0.0M
2022-04-26 286.98 289.65 286.09 289.38 0.0M
2022-04-25 287.72 288.00 286.37 286.85 0.0M
2022-04-22 289.52 289.67 286.84 287.52 0.0M
2022-04-21 288.18 290.13 287.85 289.50 0.0M
2022-04-20 291.41 291.44 287.83 287.90 0.0M
2022-04-19 290.39 292.08 289.85 291.24 0.0M
2022-04-18 290.19 291.08 289.87 290.23 0.0M
2022-04-15 290.74 291.06 289.76 289.80 0.0M
2022-04-14 289.18 291.05 289.10 290.61 0.0M
2022-04-13 290.15 291.20 288.79 289.04 0.0M
2022-04-12 291.90 292.53 289.30 290.02 0.0M
2022-04-11 291.12 292.36 290.79 291.66 0.0M
2022-04-08 289.87 291.57 289.20 291.07 0.0M
2022-04-07 288.87 290.16 288.46 289.70 0.0M
2022-04-06 289.47 289.79 288.36 288.71 0.0M
2022-04-05 287.97 289.83 287.13 289.19 0.0M
2022-04-04 289.70 289.80 287.62 287.62 0.0M
2022-04-01 288.99 289.82 288.45 289.52 0.0M
2022-03-31 287.91 289.07 287.42 288.64 0.0M
2022-03-30 286.74 288.41 286.66 287.76 0.0M
2022-03-29 290.25 290.55 286.52 286.44 0.0M