Hot Features
프리미엄
Russian Ruble vs Japanese Yen (RUBJPY)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0509974 | 3.08109331464 | 1.6551722 | 1.7241293 | 1.6419641 | 0 | 0 | FX |
| 4 | 0.1156893 | 7.27385934928 | 1.5904803 | 1.7241293 | 1.5208915 | 0 | 0 | FX |
| 12 | 0.3023024 | 21.5335467628 | 1.4038672 | 1.7241293 | 1.3786428 | 0 | 0 | FX |
| 26 | 0.1193186 | 7.51920627709 | 1.586851 | 1.7241293 | 1.3376366 | 0 | 0 | FX |
| 52 | 0.0756803 | 4.64156986495 | 1.6304893 | 1.9066817 | 0.8761489 | 0 | 0 | FX |
| 156 | 0.3460458 | 25.4422281266 | 1.3601238 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| 260 | 0.0089123 | 0.525100112988 | 1.6972573 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740441420 | 1.707961 | 0.03 | 1.66 | 1.6800405 | 1.7083689 | 1.6847303 | 0 |
| 1740355020 | 1.6800789 | 0 | 0.20 | 1.676753 | 1.6841917 | 1.676753 | 0 |
| 1740268620 | 1.676753 | -0.01 | -0.62 | 1.6871377 | 1.6871377 | 1.676753 | 0 |
| 1740182220 | 1.6871377 | 0 | 0.12 | 1.686521 | 1.7241293 | 1.676263 | 0 |
| 1740095820 | 1.6850445 | -0 | -0.14 | 1.6872002 | 1.7076802 | 1.6731126 | 0 |
| 1740009420 | 1.6873785 | 0.03 | 1.67 | 1.6593663 | 1.7073114 | 1.6558993 | 0 |
| 1739923020 | 1.6596061 | 0 | 0.27 | 1.6551722 | 1.6703077 | 1.6419641 | 0 |
| 1739836620 | 1.655178 | -0.02 | -1.05 | 1.669421 | 1.6736945 | 1.6402499 | 0 |
| 1739750220 | 1.6726794 | 0 | 0.00 | 1.6726794 | 1.6726794 | 1.6726794 | 0 |
| 1739663820 | 1.6726794 | 0 | 0.00 | 1.6726794 | 1.6726794 | 1.6726794 | 0 |
| 1739577420 | 1.6726794 | 0.03 | 2.01 | 1.7084877 | 1.7065577 | 1.6488864 | 0 |
| 1739491020 | 1.6397196 | -0 | -0.06 | 1.641134 | 1.6425199 | 1.6379038 | 0 |
| 1739404620 | 1.6406817 | 0.06 | 3.63 | 1.5833317 | 1.6625965 | 1.590505 | 0 |
| 1739318220 | 1.58314 | 0.01 | 0.78 | 1.5707253 | 1.5956915 | 1.5715387 | 0 |
| 1739231820 | 1.5708217 | 0.01 | 0.57 | 1.5544091 | 1.5738637 | 1.5512124 | 0 |
| 1739145420 | 1.5618917 | 0 | 0.00 | 1.5618917 | 1.5618917 | 1.5618917 | 0 |
| 1739059020 | 1.5618917 | 0 | 0.00 | 1.5618917 | 1.5618917 | 1.5618917 | 0 |
| 1738972620 | 1.5618917 | -0 | -0.08 | 1.5631282 | 1.5712622 | 1.549352 | 0 |
| 1738886220 | 1.5631038 | 0.01 | 0.38 | 1.556558 | 1.582512 | 1.5531887 | 0 |
| 1738799820 | 1.5571591 | 0.03 | 1.73 | 1.5308787 | 1.5695292 | 1.5208915 | 0 |
| 1738713420 | 1.5306986 | -0.03 | -1.66 | 1.5562723 | 1.5704906 | 1.5299302 | 0 |
| 1738627020 | 1.5565815 | -0 | -0.09 | 1.5575127 | 1.5636985 | 1.5428198 | 0 |
| 1738540620 | 1.5579973 | -0.02 | -1.05 | 1.5736384 | 1.5736384 | 1.546891 | 0 |
| 1738454220 | 1.5745842 | 0 | 0.00 | 1.5745842 | 1.5745842 | 1.5745842 | 0 |
| 1738367820 | 1.5745842 | 0.01 | 0.64 | 1.5647562 | 1.5843191 | 1.5630839 | 0 |
| 1738281420 | 1.5646256 | 0 | 0.08 | 1.5635507 | 1.5845082 | 1.5553577 | 0 |
| 1738195020 | 1.5634097 | -0.02 | -1.51 | 1.5869253 | 1.5868187 | 1.5541822 | 0 |
| 1738108620 | 1.5873818 | -0 | -0.22 | 1.5904803 | 1.6005665 | 1.5738614 | 0 |
| 1738022220 | 1.5909544 | -0.01 | -0.37 | 1.586447 | 1.5928893 | 1.5717334 | 0 |
| 1737935820 | 1.5967959 | 0 | 0.00 | 1.5967959 | 1.5967959 | 1.5967959 | 0 |
| 1737849420 | 1.5967959 | 0 | 0.00 | 1.5967959 | 1.5967959 | 1.5967959 | 0 |
| 1737763020 | 1.5967959 | 0.03 | 2.12 | 1.5631767 | 1.5974333 | 1.5504576 | 0 |
| 1737676620 | 1.5636296 | -0.01 | -0.80 | 1.5759887 | 1.581401 | 1.5586107 | 0 |
| 1737590220 | 1.5761885 | 0.01 | 0.67 | 1.5651085 | 1.5943763 | 1.5648695 | 0 |
| 1737503820 | 1.5656547 | 0.03 | 1.87 | 1.5371432 | 1.5710403 | 1.5331563 | 0 |
| 1737417420 | 1.5368683 | 0.02 | 1.02 | 1.5220781 | 1.5429421 | 1.5212341 | 0 |
| 1737331020 | 1.5213825 | -0 | -0.26 | 1.5253215 | 1.5253215 | 1.5206412 | 0 |
| 1737244620 | 1.5253215 | -0 | -0.31 | 1.530036 | 1.530036 | 1.5253215 | 0 |
| 1737158220 | 1.530036 | 0.03 | 2.05 | 1.4997565 | 1.5311111 | 1.4993836 | 0 |
| 1737071820 | 1.4993346 | -0.03 | -1.66 | 1.5241532 | 1.5269753 | 1.4968177 | 0 |
| 1736985420 | 1.5245924 | -0.02 | -1.61 | 1.5491139 | 1.5455119 | 1.5172697 | 0 |
| 1736899020 | 1.5495055 | 0.02 | 1.17 | 1.5309323 | 1.5497053 | 1.5252437 | 0 |
| 1736812620 | 1.5315574 | -0.02 | -1.28 | 1.551736 | 1.5429046 | 1.5186631 | 0 |
| 1736726220 | 1.5513532 | -0 | -0.00 | 1.5514064 | 1.5514838 | 1.5481543 | 0 |
| 1736639820 | 1.5514064 | 0 | 0.00 | 1.5514064 | 1.5514064 | 1.5287719 | 0 |
| 1736553420 | 1.5514064 | 0.01 | 0.36 | 1.5456801 | 1.5598156 | 1.5382015 | 0 |
| 1736467020 | 1.5458007 | 0.03 | 2.09 | 1.5134846 | 1.5486595 | 1.5110423 | 0 |
| 1736380620 | 1.5141061 | 0.04 | 2.62 | 1.4752882 | 1.5174707 | 1.4726257 | 0 |
| 1736294220 | 1.4753966 | 0.01 | 0.54 | 1.4681789 | 1.4848795 | 1.469475 | 0 |
| 1736207820 | 1.4674684 | 0.03 | 2.28 | 1.434594 | 1.4712682 | 1.4362945 | 0 |
| 1736121420 | 1.4347011 | 0.01 | 0.79 | 1.4234924 | 1.4347011 | 1.4234924 | 0 |
| 1736035020 | 1.4234924 | 0 | 0.00 | 1.4234924 | 1.4327927 | 1.4234924 | 0 |
| 1735948620 | 1.4234924 | 0.01 | 0.41 | 1.4177126 | 1.4250385 | 1.4034262 | 0 |
| 1735862220 | 1.4177306 | 0.03 | 2.28 | 1.3868698 | 1.425966 | 1.3786428 | 0 |
| 1735775820 | 1.386064 | -0.13 | -8.75 | 1.3833462 | 1.3861944 | 1.3826983 | 0 |
| 1735689420 | 1.5189211 | 0 | 0.00 | 1.5189211 | 1.5189211 | 1.5189211 | 0 |
| 1735603020 | 1.5189211 | 0.02 | 1.47 | 1.497427 | 1.5189211 | 1.4955137 | 0 |
| 1735516620 | 1.496967 | 0 | 0.25 | 1.4932469 | 1.4973512 | 1.4932469 | 0 |
| 1735430220 | 1.4932469 | -0.05 | -3.35 | 1.4932469 | 1.4960894 | 1.4932469 | 0 |
| 1735343760 | 1.5450453 | -0.04 | -2.27 | 1.5814397 | 1.5821928 | 1.5450453 | 0 |
| 1735257420 | 1.5808783 | 0.01 | 0.58 | 1.5712544 | 1.5843494 | 1.5724563 | 0 |
| 1735171020 | 1.5718062 | -0 | -0.00 | 1.5722361 | 1.5795792 | 1.5535235 | 0 |
| 1735084620 | 1.5718528 | 0.02 | 1.23 | 1.5528246 | 1.5782246 | 1.5500291 | 0 |
| 1734998220 | 1.552792 | 0.03 | 1.96 | 1.5231851 | 1.5739913 | 1.5196308 | 0 |
| 1734911820 | 1.5229077 | 0 | 0.21 | 1.5197831 | 1.523995 | 1.5197831 | 0 |
| 1734825420 | 1.5197831 | 0 | 0.00 | 1.5197831 | 1.5197831 | 1.5197831 | 0 |
| 1734739020 | 1.5197831 | -0 | -0.23 | 1.5239031 | 1.5339088 | 1.5027531 | 0 |
| 1734652620 | 1.5232453 | 0.05 | 3.10 | 1.4780768 | 1.5289466 | 1.4812006 | 0 |
| 1734566220 | 1.4775101 | 0.01 | 0.63 | 1.4682146 | 1.5026249 | 1.4659873 | 0 |
| 1734479820 | 1.4681939 | -0.02 | -1.30 | 1.4874581 | 1.5182602 | 1.4642915 | 0 |
| 1734393420 | 1.4875906 | 0 | 0.05 | 1.4864884 | 1.4996339 | 1.470631 | 0 |
| 1734307020 | 1.4867798 | 0.01 | 1.02 | 1.4902062 | 1.4902062 | 1.4848301 | 0 |
| 1734220620 | 1.4717932 | 0 | 0.00 | 1.4717932 | 1.4717932 | 1.4717932 | 0 |
| 1734134220 | 1.4717932 | 0.02 | 1.31 | 1.4540551 | 1.4863648 | 1.4541898 | 0 |
| 1734047820 | 1.4527193 | 0.01 | 0.66 | 1.4434658 | 1.4787807 | 1.442493 | 0 |
| 1733961420 | 1.4431795 | -0.03 | -2.04 | 1.4734535 | 1.4863265 | 1.4066489 | 0 |
| 1733875020 | 1.473201 | -0.04 | -2.70 | 1.5138742 | 1.5152445 | 1.4729855 | 0 |
| 1733788620 | 1.5141007 | 0.02 | 1.44 | 1.5154134 | 1.522345 | 1.4984845 | 0 |
| 1733702220 | 1.4926505 | 0 | 0.00 | 1.4926505 | 1.4926505 | 1.4926505 | 0 |
| 1733615820 | 1.4926505 | 0 | 0.00 | 1.4926505 | 1.4926505 | 1.4926505 | 0 |
| 1733529420 | 1.4926505 | 0.01 | 0.38 | 1.4868618 | 1.5239344 | 1.4829405 | 0 |
| 1733443020 | 1.487041 | 0.05 | 3.70 | 1.4334127 | 1.5012641 | 1.4255627 | 0 |
| 1733356620 | 1.4339637 | 0.01 | 0.63 | 1.4254105 | 1.4469759 | 1.4184253 | 0 |
| 1733270220 | 1.4250324 | 0.02 | 1.46 | 1.4038672 | 1.4259139 | 1.3927913 | 0 |
| 1733183820 | 1.4045627 | 0.01 | 0.71 | 1.3949255 | 1.4188578 | 1.3829513 | 0 |
| 1733097420 | 1.394644 | -0.01 | -0.85 | 1.4065508 | 1.3992929 | 1.3943433 | 0 |
| 1733011020 | 1.4065508 | -0 | -0.01 | 1.4066447 | 1.4066447 | 1.4065508 | 0 |
| 1732924620 | 1.4066447 | 0.01 | 0.49 | 1.3998603 | 1.4191342 | 1.373455 | 0 |
| 1732838220 | 1.3997891 | -0.04 | -2.88 | 1.3375823 | 1.4110143 | 1.3376366 | 0 |
| 1732751820 | 1.4413047 | -0.01 | -0.62 | 1.4491052 | 1.4451223 | 1.4412447 | 0 |
| 1732665420 | 1.4503351 | -0.03 | -2.28 | 1.484087 | 1.4830406 | 1.4225045 | 0 |
| 1732579020 | 1.4841085 | 0 | 0.02 | 1.4860591 | 1.4926459 | 1.4751958 | 0 |
| 1732492620 | 1.4838161 | 0 | 0.00 | 1.4838161 | 1.4838161 | 1.4838161 | 0 |
| 1732406220 | 1.4838161 | 0 | 0.00 | 1.4838161 | 1.4838161 | 1.4838161 | 0 |
