Hot Features
프리미엄
Turkish Lira vs Russian Ruble (TRYRUB)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1633022 | -6.08506364675 | 2.6836564 | 2.6831842 | 2.4694837 | 0 | 0 | FX |
| 4 | -0.3184523 | -11.2178234057 | 2.8388065 | 2.8484473 | 2.4694837 | 0 | 0 | FX |
| 12 | -0.4847102 | -16.1297774517 | 3.0050644 | 3.3110408 | 2.4694837 | 0 | 0 | FX |
| 26 | -0.1430594 | -5.37127992438 | 2.6634136 | 3.3110408 | 2.4694837 | 0 | 0 | FX |
| 52 | -0.4820567 | -16.0556538081 | 3.0024109 | 3.3110408 | 2.4694837 | 0 | 0 | FX |
| 156 | -3.1041527 | -55.1897749472 | 5.6245069 | 45.474296 | 2.4694837 | 0 | 0 | FX |
| 260 | -6.8819795 | -73.1943762005 | 9.4023337 | 45.474296 | 2.4694837 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739836620 | 2.5246641 | 0.01 | 0.51 | 2.5099857 | 2.5482876 | 2.5030237 | 0 |
| 1739750220 | 2.5117765 | 0 | 0.00 | 2.5117765 | 2.5117765 | 2.5117765 | 0 |
| 1739663820 | 2.5117765 | 0 | 0.00 | 2.5117765 | 2.5117765 | 2.5117765 | 0 |
| 1739577420 | 2.5117765 | -0.09 | -3.49 | 2.4727326 | 2.5475461 | 2.4694837 | 0 |
| 1739491020 | 2.602604 | 0 | 0.00 | 2.6025933 | 2.6031854 | 2.5935652 | 0 |
| 1739404620 | 2.6024854 | -0.07 | -2.80 | 2.6445617 | 2.6777639 | 2.5780287 | 0 |
| 1739318220 | 2.6773252 | -0.01 | -0.24 | 2.6836564 | 2.6831842 | 2.6502319 | 0 |
| 1739231820 | 2.6836553 | -0.01 | -0.47 | 2.7156015 | 2.7209346 | 2.6811237 | 0 |
| 1739145420 | 2.6962341 | 0 | 0.00 | 2.6962341 | 2.6962341 | 2.6962341 | 0 |
| 1739059020 | 2.6962341 | 0 | 0.00 | 2.6962341 | 2.6962341 | 2.6962341 | 0 |
| 1738972620 | 2.6962341 | 0.01 | 0.26 | 2.6883553 | 2.7206902 | 2.6847802 | 0 |
| 1738886220 | 2.6893739 | -0.03 | -1.18 | 2.7288216 | 2.7303172 | 2.6816304 | 0 |
| 1738799820 | 2.7215052 | -0.08 | -2.78 | 2.7991741 | 2.8025061 | 2.7096048 | 0 |
| 1738713420 | 2.7992299 | 0.03 | 0.96 | 2.7723979 | 2.802969 | 2.7439102 | 0 |
| 1738627020 | 2.7725404 | -0.01 | -0.53 | 2.7814924 | 2.7961143 | 2.768938 | 0 |
| 1738540620 | 2.7872526 | 0.02 | 0.90 | 2.7639325 | 2.7946155 | 2.7639325 | 0 |
| 1738454220 | 2.7623191 | 0 | 0.00 | 2.7623191 | 2.7623191 | 2.7623191 | 0 |
| 1738367820 | 2.7623191 | 0.02 | 0.57 | 2.7466864 | 2.769575 | 2.7223031 | 0 |
| 1738281420 | 2.7466604 | -0.03 | -0.91 | 2.7714593 | 2.7731292 | 2.7214481 | 0 |
| 1738195020 | 2.7717495 | 0.03 | 1.13 | 2.7408102 | 2.7907536 | 2.7338074 | 0 |
| 1738108620 | 2.7406693 | 0.02 | 0.64 | 2.7229447 | 2.7596355 | 2.7204131 | 0 |
| 1738022220 | 2.7233164 | -0.02 | -0.78 | 2.7532925 | 2.7532925 | 2.7049934 | 0 |
| 1737935820 | 2.7447638 | 0 | 0.00 | 2.7447638 | 2.7447638 | 2.7447638 | 0 |
| 1737849420 | 2.7447638 | 0 | 0.00 | 2.7447638 | 2.7447638 | 2.7447638 | 0 |
| 1737763020 | 2.7447638 | -0.05 | -1.95 | 2.7990721 | 2.7987828 | 2.7384107 | 0 |
| 1737676620 | 2.7993487 | 0.02 | 0.55 | 2.7840143 | 2.8155568 | 2.7702139 | 0 |
| 1737590220 | 2.7840263 | -0.01 | -0.28 | 2.7918624 | 2.79211 | 2.7224167 | 0 |
| 1737503820 | 2.7919024 | -0.05 | -1.63 | 2.8388065 | 2.8484473 | 2.7859828 | 0 |
| 1737417420 | 2.8382778 | -0.06 | -2.19 | 2.8838717 | 2.8838717 | 2.833913 | 0 |
| 1737331020 | 2.9018084 | 0 | 0.00 | 2.9018084 | 2.9018084 | 2.9018084 | 0 |
| 1737244620 | 2.9018084 | 0.01 | 0.32 | 2.9018084 | 2.9018084 | 2.8925891 | 0 |
| 1737158220 | 2.8925891 | -0.02 | -0.77 | 2.9146657 | 2.9165255 | 2.872474 | 0 |
| 1737071820 | 2.9149095 | 0.03 | 0.89 | 2.8891122 | 2.9251507 | 2.8767017 | 0 |
| 1736985420 | 2.8891216 | 0.01 | 0.51 | 2.8740915 | 2.9155715 | 2.8697368 | 0 |
| 1736899020 | 2.8743539 | -0.02 | -0.72 | 2.8952001 | 2.9166431 | 2.8720493 | 0 |
| 1736812620 | 2.8952788 | -0.02 | -0.75 | 2.9155466 | 2.9155466 | 2.8806074 | 0 |
| 1736726220 | 2.9170113 | 0 | 0.00 | 2.9170113 | 2.9170113 | 2.9170113 | 0 |
| 1736639820 | 2.9170112 | 0.04 | 1.51 | 2.9170112 | 2.9170112 | 2.8735149 | 0 |
| 1736553420 | 2.8735149 | -0.02 | -0.56 | 2.889603 | 2.9006257 | 2.8563653 | 0 |
| 1736467020 | 2.889627 | -0.07 | -2.24 | 2.9556957 | 2.9562527 | 2.8857194 | 0 |
| 1736380620 | 2.9557175 | -0.08 | -2.61 | 3.0349941 | 3.0350012 | 2.9479408 | 0 |
| 1736294220 | 3.0350103 | -0.01 | -0.19 | 3.0405923 | 3.0366142 | 3.009991 | 0 |
| 1736207820 | 3.0406732 | -0.06 | -2.00 | 3.1049372 | 3.1049372 | 3.0291152 | 0 |
| 1736121420 | 3.102601 | 0 | 0.00 | 3.102601 | 3.102601 | 3.102601 | 0 |
| 1736035020 | 3.102601 | -0.02 | -0.66 | 3.102601 | 3.1232238 | 3.102601 | 0 |
| 1735948620 | 3.1232238 | -0.13 | -4.08 | 3.1329859 | 3.1672246 | 3.1205285 | 0 |
| 1735862220 | 3.2559086 | 0.04 | 1.24 | 3.2088107 | 3.2561815 | 3.200227 | 0 |
| 1735775820 | 3.2161681 | 0.16 | 5.17 | 3.2161681 | 3.2161681 | 3.2161681 | 0 |
| 1735689420 | 3.0579576 | 0 | 0.00 | 3.0579576 | 3.0579576 | 3.0579576 | 0 |
| 1735603020 | 3.0579576 | 0.05 | 1.83 | 2.992201 | 3.1011175 | 2.9922011 | 0 |
| 1735516620 | 3.003003 | 0 | 0.00 | 3.003003 | 3.003003 | 3.003003 | 0 |
| 1735430220 | 3.003003 | 0.07 | 2.40 | 3.003003 | 3.0071144 | 3.003003 | 0 |
| 1735343760 | 2.9327163 | 0.09 | 3.21 | 2.8336999 | 3.0387741 | 2.8282568 | 0 |
| 1735257420 | 2.8414912 | 0 | 0.01 | 2.8412901 | 2.8414912 | 2.8401864 | 0 |
| 1735171020 | 2.8413227 | 0.01 | 0.40 | 2.832922 | 2.8413227 | 2.8230305 | 0 |
| 1735084620 | 2.8299297 | -0.04 | -1.46 | 2.8712076 | 2.8717058 | 2.8130758 | 0 |
| 1734998220 | 2.8719891 | -0.06 | -2.06 | 2.9198968 | 2.9198968 | 2.827015 | 0 |
| 1734911820 | 2.9325152 | -0.01 | -0.40 | 2.9325152 | 2.9443064 | 2.9325152 | 0 |
| 1734825420 | 2.9443064 | 0.01 | 0.27 | 2.9325152 | 2.9443064 | 2.9325152 | 0 |
| 1734739020 | 2.9363939 | -0.01 | -0.24 | 2.9435916 | 2.9627597 | 2.9027384 | 0 |
| 1734652620 | 2.9433349 | -0.04 | -1.46 | 2.9862224 | 2.9871551 | 2.9198296 | 0 |
| 1734566220 | 2.9868357 | -0 | -0.01 | 2.9870708 | 3.0106328 | 2.9210548 | 0 |
| 1734479820 | 2.9871069 | 0.02 | 0.81 | 2.9632657 | 2.9938321 | 2.9021282 | 0 |
| 1734393420 | 2.9632106 | -0.03 | -0.91 | 2.950625 | 2.9924855 | 2.9285226 | 0 |
| 1734307020 | 2.9904181 | 0 | 0.00 | 2.9904181 | 2.9904181 | 2.9904181 | 0 |
| 1734220620 | 2.9904181 | 0 | 0.00 | 2.9904181 | 2.9904181 | 2.9904181 | 0 |
| 1734134220 | 2.9904181 | -0.01 | -0.45 | 3.0010634 | 3.0051256 | 2.9576051 | 0 |
| 1734047820 | 3.0040643 | -0.02 | -0.71 | 3.0255111 | 3.0296133 | 2.9525659 | 0 |
| 1733961420 | 3.0255363 | 0.07 | 2.36 | 2.9559682 | 3.1119593 | 2.9294242 | 0 |
| 1733875020 | 2.9558825 | 0.08 | 2.95 | 2.8680711 | 2.9623389 | 2.8674729 | 0 |
| 1733788620 | 2.8710811 | 0.02 | 0.86 | 2.8450772 | 2.8910398 | 2.8377828 | 0 |
| 1733702220 | 2.8464807 | 0 | 0.00 | 2.8464807 | 2.8464807 | 2.8464807 | 0 |
| 1733615820 | 2.8464807 | -0.05 | -1.76 | 2.8464807 | 2.897358 | 2.8464807 | 0 |
| 1733529420 | 2.897358 | -0.01 | -0.25 | 2.9044401 | 2.9112153 | 2.83833 | 0 |
| 1733443020 | 2.9044807 | -0.12 | -3.90 | 3.0222063 | 3.0223232 | 2.8808753 | 0 |
| 1733356620 | 3.0222721 | 0 | 0.02 | 3.0213606 | 3.0496271 | 2.9795132 | 0 |
| 1733270220 | 3.0218045 | -0.04 | -1.39 | 3.0644603 | 3.0937878 | 3.0178493 | 0 |
| 1733183820 | 3.0644216 | -0.03 | -0.83 | 3.0993103 | 3.1281419 | 3.0451081 | 0 |
| 1733097420 | 3.0901741 | 0.02 | 0.49 | 3.0901741 | 3.0901741 | 3.0901741 | 0 |
| 1733011020 | 3.0750167 | 0 | 0.07 | 3.0901741 | 3.0901741 | 3.0728947 | 0 |
| 1732924620 | 3.0728947 | -0.04 | -1.34 | 3.1145984 | 3.1702391 | 3.0519922 | 0 |
| 1732838220 | 3.1145448 | -0.15 | -4.64 | 3.2662675 | 3.2661516 | 3.1058384 | 0 |
| 1732751820 | 3.2661743 | 0.16 | 5.03 | 3.0444148 | 3.3110407 | 3.0408927 | 0 |
| 1732665420 | 3.1098214 | 0.1 | 3.48 | 3.0050644 | 3.1157277 | 2.9960442 | 0 |
| 1732579020 | 3.0051259 | -0.01 | -0.46 | 3.0184688 | 3.0184688 | 2.9898214 | 0 |
| 1732492620 | 3.0191564 | 0 | 0.00 | 3.0191564 | 3.0191564 | 3.0191564 | 0 |
| 1732406220 | 3.0191564 | 0 | 0.00 | 3.0191564 | 3.0191564 | 3.0191564 | 0 |
| 1732319820 | 3.0191564 | 0.09 | 2.93 | 2.9340778 | 3.0211674 | 2.9247728 | 0 |
| 1732233420 | 2.9333242 | 0.02 | 0.57 | 2.9167462 | 2.9407606 | 2.9028594 | 0 |
| 1732147020 | 2.9167431 | 0 | 0.07 | 2.9148222 | 2.9242178 | 2.8834768 | 0 |
| 1732060620 | 2.9147812 | 0.03 | 1.04 | 2.884791 | 2.9251718 | 2.8686655 | 0 |
| 1731974220 | 2.8848297 | -0.01 | -0.27 | 2.8995159 | 2.9121442 | 2.8773532 | 0 |
| 1731887820 | 2.8927264 | 0 | 0.00 | 2.8927264 | 2.8927264 | 2.8927264 | 0 |
| 1731801420 | 2.8927264 | -0.01 | -0.44 | 2.9075621 | 2.8927264 | 2.8927264 | 0 |
