Advertisement
기록 데이터
USDRUB - 미국 달러 대 러시아 루블
79.4831326838814
+0.36% +2849.1 pips
79.4831326838814
+0.36% +2849.1 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Dec 15, 2025 00:00 | 79.1982190212279 | 79.5752477225677 | 79.1894064750497 | 79.4831326838814 | +2849.1 | +0.36% |
| Dec 12, 2025 00:00 | 79.6951557476998 | 80.0557612905972 | 79.5809158679446 | 80.0469325610613 | +3517.8 | +0.44% |
| Dec 11, 2025 00:00 | 79.1893737039281 | 80.253098777527 | 79.1893737039281 | 80.239427622333 | +10500.5 | +1.31% |
| Dec 10, 2025 00:00 | 78.0191484607319 | 78.7650332692085 | 78.0191484607319 | 78.2475716533279 | +2284.2 | +0.29% |
| Dec 09, 2025 00:00 | 77.0445131906849 | 77.3504504852867 | 76.9302625359859 | 77.1965767857911 | +1520.6 | +0.20% |
| Dec 08, 2025 00:00 | 76.2526935723423 | 76.5659286285916 | 76.2370080228144 | 76.5315172087827 | +2788.2 | +0.36% |
| Dec 04, 2025 00:00 | 76.3000694605233 | 76.4552839954753 | 75.9896955905714 | 76.0149452437191 | -2851.2 | -0.38% |
| Dec 03, 2025 00:00 | 77.668497061509 | 77.6798380664031 | 76.4951441740808 | 76.9915584693834 | -6769.4 | -0.88% |
| Dec 02, 2025 00:00 | 77.6198066550637 | 77.6207605122925 | 77.493094695177 | 77.493094695177 | -1267.1 | -0.16% |
| Dec 01, 2025 00:00 | 77.7204763337776 | 77.7334965951322 | 77.6950726631697 | 77.7237940780445 | +33.2 | +0.00% |
| Nov 27, 2025 00:00 | 78.4957746721654 | 78.5046302278503 | 77.9268008794241 | 77.9419208795947 | -5538.5 | -0.71% |
| Nov 26, 2025 00:00 | 78.8684017437093 | 78.8731676997186 | 78.8684017437093 | 78.8731676997186 | +47.7 | +0.01% |
| Nov 25, 2025 00:00 | 79.1419842697116 | 79.1419842697116 | 78.8362126864863 | 78.8693926778975 | -2725.9 | -0.35% |
| Nov 21, 2025 00:00 | 79.0947456170058 | 79.2358728973261 | 78.9646117185432 | 79.0774641771602 | -172.8 | -0.02% |
| Nov 20, 2025 00:00 | 80.2009692688832 | 80.2944098570468 | 80.0360686865709 | 80.0464926661289 | -1544.8 | -0.19% |
| Nov 13, 2025 00:00 | 81.27075756203 | 81.27075756203 | 80.4457762335912 | 80.4457762335912 | -8249.8 | -1.03% |
| Nov 12, 2025 00:00 | 80.9485828229597 | 80.9492646328776 | 80.9443449362308 | 80.9492646328776 | +6.8 | +0.00% |
| Nov 11, 2025 00:00 | 81.2457501751836 | 81.2475073643595 | 81.2453987464693 | 81.2475073643595 | +17.6 | +0.00% |
| Nov 07, 2025 00:00 | 81.2520732916726 | 81.2520732916726 | 80.9357084180034 | 80.9542420364542 | -2978.3 | -0.37% |
| Nov 06, 2025 00:00 | 81.3464290530107 | 81.3481982844118 | 81.2218421166587 | 81.2278376856784 | -1185.9 | -0.15% |
| Nov 05, 2025 00:00 | 81.3386310465162 | 81.3465487834592 | 81.3386310465162 | 81.3391047113586 | +4.7 | +0.00% |
| Nov 04, 2025 00:00 | 81.0040922942969 | 81.0040922942969 | 80.9935141252775 | 80.9992163691772 | -48.8 | -0.01% |
| Nov 03, 2025 00:00 | 81.0213910704213 | 81.0213910704213 | 80.9900620578918 | 80.9900620578918 | -313.3 | -0.04% |
| Oct 31, 2025 00:00 | 80.7950956393649 | 80.8294755093195 | 80.7864788732395 | 80.7864788732395 | -86.2 | -0.01% |
| Oct 30, 2025 00:00 | 79.9961301141616 | 80.1106188958835 | 79.8319501985061 | 79.9489840034587 | -471.5 | -0.06% |
| Oct 29, 2025 00:00 | 79.5029855234331 | 80.0057862373912 | 79.4557083770018 | 79.9968107297395 | +4938.3 | +0.62% |
| Oct 28, 2025 00:00 | 79.2428234284488 | 79.2428234284488 | 79.2258258258258 | 79.2258258258258 | -170.0 | -0.02% |
| Oct 27, 2025 00:00 | 79.2434846077884 | 79.2468870759983 | 79.2366805478041 | 79.2366805478041 | -68.0 | -0.01% |
| Oct 26, 2025 00:00 | 79.5987582660441 | 79.5987582660441 | 79.5987582660441 | 79.5987582660441 | +0.0 | +0.00% |
| Oct 24, 2025 00:00 | 80.6625002684535 | 80.6760232009995 | 79.7359707589766 | 79.7359707589766 | -9265.3 | -1.16% |
| Oct 23, 2025 00:00 | 81.4142100959677 | 81.4142100959677 | 81.4142100959677 | 81.4142100959677 | +0.0 | +0.00% |
| Oct 22, 2025 00:00 | 81.4974992898155 | 81.5024702621749 | 81.4855736548175 | 81.4982992465016 | +8.0 | +0.00% |
| Oct 21, 2025 00:00 | 81.3746166304835 | 81.3928260626061 | 81.3585159156676 | 81.3736917426763 | -9.2 | +0.00% |
| Oct 20, 2025 00:00 | 80.8387512345944 | 80.8387512345944 | 80.8387512345944 | 80.8387512345944 | +0.0 | +0.00% |
| Oct 17, 2025 00:00 | 81.3642497224357 | 81.8067014504674 | 80.4916653498076 | 81.1416559416559 | -2225.9 | -0.27% |
| Oct 16, 2025 00:00 | 78.81742249068 | 80.5096310764447 | 78.81742249068 | 80.4885750962773 | +16711.5 | +2.08% |
| Oct 15, 2025 00:00 | 78.669757121233 | 78.7549290687124 | 78.6125584789047 | 78.6429368827823 | -268.2 | -0.03% |
| Oct 14, 2025 00:00 | 79.9902127217295 | 80.0051099062895 | 79.3560839425964 | 79.5151227919001 | -4750.9 | -0.60% |
| Oct 13, 2025 00:00 | 81.1536965821199 | 81.16071042738 | 81.1366719958519 | 81.1366719958519 | -170.2 | -0.02% |
| Oct 10, 2025 00:00 | 81.5031580585613 | 81.6496389961639 | 81.4904405185419 | 81.6332343702939 | +1300.8 | +0.16% |
| Oct 09, 2025 00:00 | 81.2957448273488 | 81.2985693872984 | 81.0961488756785 | 81.1331805008867 | -1625.6 | -0.20% |
| Oct 08, 2025 00:00 | 81.438623655914 | 81.438623655914 | 81.4071112257621 | 81.4071112257621 | -315.1 | -0.04% |
| Oct 07, 2025 00:00 | 82.0755898755899 | 82.0755898755899 | 82.0755898755899 | 82.0755898755899 | +0.0 | +0.00% |
| Oct 06, 2025 00:00 | 82.8509391782511 | 83.4264898107871 | 82.8509391782511 | 82.9861247491782 | +1351.9 | +0.16% |
| Oct 05, 2025 00:00 | 81.4754797441365 | 81.4886847335602 | 81.4754797441365 | 81.4886847335602 | +132.0 | +0.02% |
| Oct 03, 2025 00:00 | 82.2997129186603 | 82.3115988608452 | 82.2298850574713 | 82.2298850574713 | -698.3 | -0.08% |
| Oct 02, 2025 00:00 | 82.5473324797269 | 82.5566367904396 | 82.5473324797269 | 82.5566367904396 | +93.0 | +0.01% |
| Oct 01, 2025 00:00 | 81.2861993209507 | 82.5113312212989 | 81.2600638977636 | 82.5019397194867 | +12157.4 | +1.47% |
| Sep 30, 2025 00:00 | 82.4916237744316 | 82.9319469893894 | 82.4916237744316 | 82.9213463996591 | +4297.2 | +0.52% |
| Sep 29, 2025 00:00 | 83.06800255809 | 83.06800255809 | 83.06800255809 | 83.06800255809 | +0.0 | +0.00% |
| Sep 26, 2025 00:00 | 83.4654016423623 | 83.666579619934 | 83.3609667715028 | 83.3609667715028 | -1044.3 | -0.13% |
| Sep 25, 2025 00:00 | 83.8279898696983 | 84.0743685767541 | 83.806834203488 | 83.9197358830339 | +917.5 | +0.11% |
| Sep 24, 2025 00:00 | 83.7445485519591 | 83.7445485519591 | 83.7409820706103 | 83.7423921700576 | -21.6 | +0.00% |
| Sep 23, 2025 00:00 | 83.6911881808786 | 83.7297201078204 | 83.6322091990014 | 83.6392873767509 | -519.0 | -0.06% |
| Sep 22, 2025 00:00 | 83.5687105385822 | 83.6005934718101 | 83.5651694915254 | 83.5651694915254 | -35.4 | +0.00% |
| Sep 19, 2025 00:00 | 83.1947745993137 | 83.5285653469561 | 83.1912432597935 | 83.5065764270208 | +3118.0 | +0.37% |
| Sep 18, 2025 00:00 | 83.2482748644992 | 83.262474027933 | 83.2228497714938 | 83.2515165655623 | +32.4 | +0.00% |
| Sep 17, 2025 00:00 | 84.0149345980651 | 84.027489549829 | 83.9744020989606 | 83.9892495873365 | -256.9 | -0.03% |
| Sep 16, 2025 00:00 | 83.1687107514646 | 83.1687107514646 | 83.1564264643911 | 83.1564264643911 | -122.8 | -0.01% |
| Sep 15, 2025 00:00 | 83.0009776833156 | 83.0009776833156 | 82.9903515110299 | 82.9903515110299 | -106.3 | -0.01% |
| Sep 12, 2025 00:00 | 83.9968291310796 | 84.0100741927648 | 83.9915452503825 | 84.0100741927648 | +132.5 | +0.02% |
| Sep 11, 2025 00:00 | 84.798702545827 | 84.9197285878889 | 84.4767139631003 | 84.5037068598211 | -2950.0 | -0.35% |
| Sep 10, 2025 00:00 | 84.4908725578214 | 84.4944848225738 | 84.4908725578214 | 84.4944848225738 | +36.1 | +0.00% |
| Sep 09, 2025 00:00 | 83.2447625000532 | 83.3539316046663 | 82.8662650551189 | 83.3000378776594 | +552.8 | +0.07% |
| Sep 04, 2025 00:00 | 80.9902246612931 | 81.428516273503 | 80.8631377545549 | 81.2916232365217 | +3014.0 | +0.37% |
| Sep 03, 2025 00:00 | 80.5454772065997 | 81.015746950958 | 80.3916782342248 | 80.9968224836086 | +4513.5 | +0.56% |
| Sep 02, 2025 00:00 | 80.5762943360792 | 80.6631341979417 | 80.3912767345257 | 80.5436884858383 | -326.1 | -0.04% |
| Sep 01, 2025 00:00 | 78.8975381088433 | 80.998622031288 | 78.8462787874643 | 80.5739356072246 | +16764.0 | +2.08% |
| Aug 31, 2025 00:00 | 78.8550421066131 | 78.932648694908 | 78.8540308549884 | 78.895850886835 | +408.1 | +0.05% |
| Aug 29, 2025 00:00 | 80.3920177762584 | 80.4126628594878 | 79.8826347305389 | 79.8972186563971 | -4948.0 | -0.62% |
| Aug 20, 2025 00:00 | 80.3715188869016 | 80.3763203186362 | 80.3656212987281 | 80.3656212987281 | -59.0 | -0.01% |
| Aug 19, 2025 00:00 | 80.4954590067676 | 80.7791451747533 | 80.2399691688434 | 80.7718102122885 | +2763.5 | +0.34% |
| Aug 18, 2025 00:00 | 78.8444125536022 | 80.5210271359369 | 78.8208469611703 | 80.496843837448 | +16524.3 | +2.05% |
| Aug 17, 2025 00:00 | 78.7969591032684 | 78.8585586740143 | 78.7878787878788 | 78.8437390554127 | +467.8 | +0.06% |
| Aug 15, 2025 00:00 | 79.7482371017653 | 80.3020389987412 | 79.7255760072081 | 80.1089278086288 | +3606.9 | +0.45% |
| Aug 14, 2025 00:00 | 79.7491837976332 | 79.7575965665236 | 79.43 | 79.7403767755225 | -88.1 | -0.01% |
| Aug 13, 2025 00:00 | 79.4505908545984 | 79.6985543435967 | 79.4275080213904 | 79.6954605496587 | +2448.7 | +0.31% |
| Aug 12, 2025 00:00 | 79.733450158272 | 79.82 | 79.4235546038544 | 79.4455196273207 | -2879.3 | -0.36% |
| Aug 11, 2025 00:00 | 79.7961734200863 | 79.7999390372173 | 79.792678475577 | 79.7981871191855 | +20.1 | +0.00% |
| Jul 21, 2025 00:00 | 77.754801098868 | 77.8578962095611 | 77.7160438124949 | 77.7324107104483 | -223.9 | -0.03% |
| Jul 20, 2025 00:00 | 77.7404296656723 | 77.804306209804 | 77.7223893425011 | 77.7527954636321 | +123.7 | +0.02% |
| Jul 18, 2025 00:00 | 78.0126389379159 | 78.5539260945183 | 77.8869056572959 | 78.5000430107527 | +4874.0 | +0.62% |
| Jul 17, 2025 00:00 | 78.2525548574523 | 78.4032196144572 | 77.9750441030937 | 78.0119672836849 | -2405.9 | -0.31% |
| Jul 16, 2025 00:00 | 78.0697877765861 | 78.499473220237 | 77.9827000043035 | 78.2455190432604 | +1757.3 | +0.22% |
| Jul 15, 2025 00:00 | 78.0954871007976 | 78.0987921970531 | 77.9818329834183 | 78.0697575243273 | -257.3 | -0.03% |
| Jul 14, 2025 00:00 | 78.0971169605909 | 78.1213266972748 | 78.0767747740028 | 78.0884584065487 | -86.6 | -0.01% |
| Jul 13, 2025 00:00 | 77.3353784720586 | 77.3834532312415 | 77.2446966487356 | 77.2599057471953 | -754.7 | -0.10% |
| Jul 11, 2025 00:00 | 77.7981917929962 | 78.0095366390831 | 77.54 | 77.9957987327746 | +1976.1 | +0.25% |
| Jul 10, 2025 00:00 | 77.8721678011119 | 77.903138829209 | 74.0136711240227 | 77.7885067293313 | -836.6 | -0.11% |
| Jul 09, 2025 00:00 | 78.0711826468804 | 78.2096457533077 | 78.0518338243457 | 78.1931915510122 | +1220.1 | +0.16% |
| Jul 08, 2025 00:00 | 78.6811192980962 | 78.7095620633725 | 78.1614493584015 | 78.4968736404815 | -1842.5 | -0.23% |
| Jul 07, 2025 00:00 | 78.5898478930353 | 78.8725348151431 | 78.5695106826405 | 78.6948779989095 | +1050.3 | +0.13% |
| Jun 16, 2025 00:00 | 78.7462999640289 | 79.5023338913908 | 78.3673680937079 | 78.6197882855981 | -1265.1 | -0.16% |
| Feb 17, 2025 00:00 | 90.0973909893075 | 92.3224861248312 | 89.9498850640358 | 91.4895808497449 | +13921.9 | +1.52% |
| Feb 14, 2025 00:00 | 89.495742098271 | 92.2509784479265 | 89.4734777825609 | 91.1136422124155 | +16179.0 | +1.78% |
| Feb 13, 2025 00:00 | 93.9939379360116 | 94.0065196548418 | 88.9961510255144 | 89.4953830271283 | -44985.5 | -5.03% |
| Feb 12, 2025 00:00 | 96.4806407256411 | 96.62 | 93.0916054468364 | 93.9943609926962 | -24862.8 | -2.65% |
| Feb 11, 2025 00:00 | 96.6140524588891 | 96.6290749924784 | 95.5975037492139 | 96.4713317413223 | -1427.2 | -0.15% |
| Feb 10, 2025 00:00 | 96.7479122818929 | 97.9980506160926 | 96.5901878002621 | 96.6201995883975 | -1277.1 | -0.13% |
| Feb 07, 2025 00:00 | 96.7415638375211 | 97.8995020806774 | 96.7201001878522 | 96.9921572424477 | +2505.9 | +0.26% |
분석 USDRUB
USDRUB 통화 - 실시간 USDRUB 통화 차트 및 실적.
변동성USDRUB - USDRUB 실시간 통화 변동성 분석입니다.
USDRUB 상관 관계 - USDRUB 실시간 통화 상관 관계 분석
USDRUB 인디케이터 - USDRUB 실시간 표시기.
USDRUB 패턴 - USDRUB 실시간 가격 패턴.
