Hot Features
프리미엄
US Dollar vs Russian Ruble (USDRUB)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.748248 | -4.62351661808 | 102.69776 | 102.52725 | 96.999504 | 0 | 0 | FX |
| 4 | -7.508408 | -7.11981423491 | 105.45792 | 113.77872 | 96.999504 | 0 | 0 | FX |
| 12 | 1.39999999931E-5 | 1.42930798819E-5 | 97.949498 | 113.77872 | 95.478995 | 0 | 0 | FX |
| 26 | 11.976645 | 13.9307265396 | 85.972867 | 113.77872 | 84.702333 | 0 | 0 | FX |
| 52 | 8.949512 | 10.0556314607 | 89 | 4566.21 | 82.737719 | 0 | 0 | FX |
| 156 | 18.693512 | 23.5862420511 | 79.256 | 4566.21 | 50.575 | 0 | 0 | FX |
| 260 | 35.706312 | 57.3658038147 | 62.2432 | 4566.21 | 50.575 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737935820 | 97.711294 | 0 | 0.00 | 97.711294 | 97.711294 | 97.711294 | 0 |
| 1737849420 | 97.711294 | 0 | 0.00 | 97.711294 | 97.711294 | 97.711294 | 0 |
| 1737763020 | 97.711294 | -2.16 | -2.17 | 99.871625 | 99.899402 | 97.711294 | 0 |
| 1737676620 | 99.874033 | 0.63 | 0.63 | 99.253879 | 100.37747 | 98.983318 | 0 |
| 1737590220 | 99.248594 | -0.25 | -0.25 | 99.513866 | 99.517226 | 97.648838 | 0 |
| 1737503820 | 99.499581 | -1.5 | -1.49 | 100.99807 | 101.44268 | 99.252381 | 0 |
| 1737417420 | 101.00149 | -1.75 | -1.71 | 102.69776 | 102.52725 | 100.94139 | 0 |
| 1737331020 | 102.75622 | 0.29 | 0.28 | 102.46955 | 102.8528 | 102.46955 | 0 |
| 1737244620 | 102.46955 | 0.33 | 0.32 | 102.144 | 102.46955 | 102.144 | 0 |
| 1737158220 | 102.144 | -1.47 | -1.42 | 103.62348 | 103.64062 | 102.07619 | 0 |
| 1737071820 | 103.61796 | 1.12 | 1.09 | 102.50347 | 103.65769 | 102.31209 | 0 |
| 1736985420 | 102.5005 | 0.5 | 0.49 | 102.00153 | 103.51259 | 101.98175 | 0 |
| 1736899020 | 102.0006 | -0.75 | -0.73 | 102.74653 | 103.50055 | 101.98622 | 0 |
| 1736812620 | 102.749 | 0.98 | 0.97 | 101.76505 | 103.6442 | 102.25 | 0 |
| 1736726220 | 101.76405 | 0.12 | 0.12 | 101.64003 | 101.85354 | 101.64003 | 0 |
| 1736639820 | 101.64003 | 0 | 0.00 | 101.64003 | 103.15409 | 101.64003 | 0 |
| 1736553420 | 101.64003 | -0.62 | -0.60 | 102.25951 | 102.75747 | 101.2049 | 0 |
| 1736467020 | 102.25703 | -2.24 | -2.15 | 104.50056 | 104.5147 | 102.13025 | 0 |
| 1736380620 | 104.5006 | -2.75 | -2.56 | 107.25259 | 107.26817 | 104.36485 | 0 |
| 1736294220 | 107.24844 | -0.25 | -0.23 | 107.49643 | 107.375 | 106.46735 | 0 |
| 1736207820 | 107.50009 | -2.3 | -2.10 | 109.80479 | 109.77124 | 107.00157 | 0 |
| 1736121420 | 109.80426 | -0.62 | -0.57 | 110.4291 | 110.4291 | 109.69993 | 0 |
| 1736035020 | 110.4291 | 0 | 0.00 | 110.4291 | 110.4291 | 109.69993 | 0 |
| 1735948620 | 110.4291 | -0.57 | -0.51 | 111.00063 | 112.00715 | 110.4291 | 0 |
| 1735862220 | 111.00063 | -2.73 | -2.40 | 113.73201 | 113.61949 | 109.98252 | 0 |
| 1735775820 | 113.72706 | 5.68 | 5.25 | 113.75893 | 113.77872 | 113.61511 | 0 |
| 1735689420 | 108.04956 | 0 | 0.00 | 108.04956 | 108.04956 | 108.04956 | 0 |
| 1735603020 | 108.04956 | 2.57 | 2.44 | 105.45792 | 108.8054 | 103.94611 | 0 |
| 1735516620 | 105.47663 | -0.25 | -0.24 | 105.72531 | 105.72531 | 105.41447 | 0 |
| 1735430220 | 105.72531 | 3.73 | 3.65 | 105.72531 | 105.72531 | 105.5004 | 0 |
| 1735343760 | 101.99959 | 2.23 | 2.24 | 99.767316 | 107.0124 | 99.745713 | 0 |
| 1735257420 | 99.768274 | -0.22 | -0.22 | 99.983172 | 100.06303 | 99.702263 | 0 |
| 1735171020 | 99.989421 | 0.04 | 0.04 | 99.924559 | 100.15556 | 99.56097 | 0 |
| 1735084620 | 99.953376 | -1.27 | -1.26 | 101.22456 | 101.23234 | 99.492803 | 0 |
| 1734998220 | 101.22797 | -1.57 | -1.53 | 102.78895 | 103.13886 | 99.873076 | 0 |
| 1734911820 | 102.79979 | -0.15 | -0.14 | 102.9456 | 102.9456 | 102.67087 | 0 |
| 1734825420 | 102.9456 | 0 | 0.00 | 102.9456 | 102.9456 | 102.9456 | 0 |
| 1734739020 | 102.9456 | -0.56 | -0.54 | 103.49148 | 104.253 | 102.20146 | 0 |
| 1734652620 | 103.50105 | -1.17 | -1.11 | 104.67859 | 104.69067 | 102.74653 | 0 |
| 1734566220 | 104.66798 | 0.07 | 0.07 | 104.60051 | 105.42353 | 102.29557 | 0 |
| 1734479820 | 104.59755 | 1 | 0.96 | 103.59955 | 104.75454 | 101.5254 | 0 |
| 1734393420 | 103.59906 | -0.86 | -0.83 | 103.23796 | 104.60101 | 102.38508 | 0 |
| 1734307020 | 104.461 | 0 | 0.00 | 104.461 | 104.461 | 104.461 | 0 |
| 1734220620 | 104.461 | 0 | 0.00 | 104.461 | 104.461 | 104.461 | 0 |
| 1734134220 | 104.461 | -0.54 | -0.51 | 105.00358 | 105.01463 | 103.35777 | 0 |
| 1734047820 | 104.99756 | -0.51 | -0.48 | 105.50059 | 105.62949 | 102.99904 | 0 |
| 1733961420 | 105.50454 | 2.45 | 2.38 | 103.04905 | 108.50468 | 102.25244 | 0 |
| 1733875020 | 103.05008 | 3.05 | 3.05 | 100.00104 | 103.07714 | 99.980684 | 0 |
| 1733788620 | 99.999621 | 1.09 | 1.10 | 98.906819 | 100.66235 | 98.798554 | 0 |
| 1733702220 | 98.914308 | -1.56 | -1.55 | 100.47562 | 99.00521 | 98.813294 | 0 |
| 1733615820 | 100.47562 | 0 | 0.00 | 100.47562 | 100.47562 | 98.813294 | 0 |
| 1733529420 | 100.47562 | -0.52 | -0.52 | 100.99862 | 101.30909 | 98.774592 | 0 |
| 1733443020 | 100.99955 | -4.01 | -3.81 | 104.99557 | 105.01358 | 100.00189 | 0 |
| 1733356620 | 105.00508 | 0.01 | 0.01 | 104.99816 | 106.00907 | 103.49518 | 0 |
| 1733270220 | 104.99971 | -1.49 | -1.40 | 106.49653 | 107.50157 | 104.97065 | 0 |
| 1733183820 | 106.48935 | -0.99 | -0.92 | 107.45855 | 108.50985 | 105.73644 | 0 |
| 1733097420 | 107.47486 | 1.01 | 0.95 | 106.46255 | 107.53657 | 107.02309 | 0 |
| 1733011020 | 106.46255 | 0 | 0.00 | 106.46255 | 106.46255 | 106.46255 | 0 |
| 1732924620 | 106.46255 | -1.54 | -1.42 | 108.00005 | 109.74694 | 105.97291 | 0 |
| 1732838220 | 107.99804 | 2.5 | 2.37 | 113.16238 | 113.15815 | 107.49394 | 0 |
| 1732751820 | 105.49954 | -2.24 | -2.08 | 105.51062 | 105.50904 | 105.4829 | 0 |
| 1732665420 | 107.73919 | 3.75 | 3.60 | 104.00501 | 107.94845 | 103.98063 | 0 |
| 1732579020 | 103.99407 | -0.31 | -0.30 | 103.71054 | 104.325 | 103.49702 | 0 |
| 1732492620 | 104.30874 | 0 | 0.00 | 104.30874 | 104.30874 | 104.30874 | 0 |
| 1732406220 | 104.30874 | 0 | 0.00 | 104.30874 | 104.30874 | 104.30874 | 0 |
| 1732319820 | 104.30874 | 3.01 | 2.97 | 101.29666 | 104.36055 | 101.2773 | 0 |
| 1732233420 | 101.30095 | 0.7 | 0.70 | 100.59807 | 101.45142 | 100.46998 | 0 |
| 1732147020 | 100.6014 | 0.02 | 0.02 | 100.57597 | 100.77157 | 99.720383 | 0 |
| 1732060620 | 100.58164 | 0.85 | 0.85 | 99.747699 | 101.08935 | 99.732609 | 0 |
| 1731974220 | 99.73166 | -0.25 | -0.25 | 99.973611 | 100.5572 | 99.625471 | 0 |
| 1731887820 | 99.985949 | 0.11 | 0.11 | 99.872647 | 100.02915 | 99.872647 | 0 |
| 1731801420 | 99.872647 | 0 | 0.00 | 99.872647 | 99.872647 | 99.872647 | 0 |
| 1731715020 | 99.872647 | 0.29 | 0.29 | 99.574653 | 100.40423 | 98.987853 | 0 |
| 1731628620 | 99.581746 | 1.08 | 1.10 | 98.49955 | 100.75912 | 98.479037 | 0 |
| 1731542220 | 98.498657 | 0.25 | 0.25 | 98.246804 | 98.702784 | 97.726531 | 0 |
| 1731455820 | 98.250918 | 2.25 | 2.35 | 96.000562 | 98.276519 | 95.981588 | 0 |
| 1731369420 | 95.998724 | -2 | -2.04 | 98.012218 | 98.606061 | 95.478995 | 0 |
| 1731283020 | 97.997582 | 0.45 | 0.46 | 97.915792 | 98.085007 | 97.915792 | 0 |
| 1731196620 | 97.549587 | 0 | 0.00 | 97.549587 | 97.549587 | 97.549587 | 0 |
| 1731110220 | 97.549587 | -0.45 | -0.46 | 98.000064 | 98.131823 | 96.886989 | 0 |
| 1731023820 | 98.002334 | 0.77 | 0.80 | 97.225019 | 98.259576 | 96.603599 | 0 |
| 1730937420 | 97.227727 | -0.58 | -0.59 | 97.788866 | 99.017198 | 95.870979 | 0 |
| 1730851020 | 97.80356 | -1.19 | -1.20 | 98.99953 | 99.006811 | 97.29915 | 0 |
| 1730764620 | 98.994054 | 1.05 | 1.08 | 97.949498 | 99.069995 | 97.689841 | 0 |
| 1730678220 | 97.940941 | 0.07 | 0.07 | 97.872535 | 98.066298 | 97.831179 | 0 |
| 1730591820 | 97.872535 | 0.29 | 0.30 | 97.582134 | 97.872535 | 97.582134 | 0 |
| 1730505420 | 97.582134 | 0.21 | 0.21 | 97.375476 | 98.258198 | 96.99463 | 0 |
| 1730419020 | 97.37586 | 0.35 | 0.36 | 97.022336 | 97.390244 | 96.91 | 0 |
| 1730332620 | 97.023202 | -0.48 | -0.49 | 97.495552 | 97.515 | 96.649134 | 0 |
| 1730246220 | 97.499607 | 0.25 | 0.26 | 97.246425 | 98.005012 | 96.253551 | 0 |
| 1730159820 | 97.248714 | 0 | 0.00 | 97.245735 | 98.006842 | 96.997333 | 0 |
| 1730073420 | 97.248438 | 0.06 | 0.06 | 97.190372 | 97.324162 | 97.167885 | 0 |
| 1729986960 | 97.190372 | 0 | 0.00 | 97.190372 | 97.190372 | 97.190372 | 0 |
