Hot Features
프리미엄
Australian Dollar vs Brazilian Real (AUDBRL)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1269841 | -3.3627166526 | 3.7762355 | 3.8073926 | 3.6351398 | 0 | 0 | FX |
| 4 | -0.1781289 | -4.65406847603 | 3.8273803 | 3.9520802 | 3.6351398 | 0 | 0 | FX |
| 12 | -0.1605687 | -4.21460057917 | 3.8098201 | 4.2078818 | 3.6351398 | 0 | 0 | FX |
| 26 | -0.0581146 | -1.56754418096 | 3.707366 | 4.2078818 | 3.5960999 | 0 | 0 | FX |
| 52 | 0.3993783 | 12.2890429168 | 3.2498731 | 4.2078818 | 3.1913792 | 0 | 0 | FX |
| 156 | -0.1004508 | -2.67890074044 | 3.7497022 | 11.068965 | 3.1138527 | 0 | 0 | FX |
| 260 | 0.8120077 | 28.6195965472 | 2.8372437 | 11.068965 | 2.8232695 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738108620 | 3.6629757 | -0.03 | -0.84 | 3.6933828 | 3.6954876 | 3.6584457 | 0 |
| 1738022220 | 3.6938813 | -0.04 | -1.12 | 3.7246664 | 3.7808143 | 3.6867384 | 0 |
| 1737935820 | 3.7358292 | 0 | 0.00 | 3.7358292 | 3.7358292 | 3.7358292 | 0 |
| 1737849420 | 3.7358292 | 0 | 0.00 | 3.7358292 | 3.7358292 | 3.7358292 | 0 |
| 1737763020 | 3.7358292 | 0.01 | 0.34 | 3.7226427 | 3.7759021 | 3.7044267 | 0 |
| 1737676620 | 3.7233163 | -0 | -0.04 | 3.729799 | 3.7459126 | 3.6985825 | 0 |
| 1737590220 | 3.7249778 | -0.05 | -1.21 | 3.7762355 | 3.8073926 | 3.7114943 | 0 |
| 1737503820 | 3.7706295 | -0.02 | -0.47 | 3.7897503 | 3.7930915 | 3.7482765 | 0 |
| 1737417420 | 3.7883157 | 0.03 | 0.74 | 3.7655158 | 3.7984258 | 3.7579125 | 0 |
| 1737331020 | 3.7604904 | 0 | 0.00 | 3.7604904 | 3.7604904 | 3.7604904 | 0 |
| 1737244620 | 3.7604904 | -0.12 | -2.99 | 3.7604904 | 3.7604904 | 3.7604904 | 0 |
| 1737158220 | 3.8763744 | 0.12 | 3.15 | 3.7577142 | 3.8763744 | 3.7352626 | 0 |
| 1737071820 | 3.7580992 | 0.01 | 0.21 | 3.7460898 | 3.773249 | 3.7161068 | 0 |
| 1736985420 | 3.7502028 | 0 | 0.01 | 3.7483891 | 3.791131 | 3.7360836 | 0 |
| 1736899020 | 3.7498052 | -0.02 | -0.65 | 3.772352 | 3.8017136 | 3.7338554 | 0 |
| 1736812620 | 3.7743143 | 0.02 | 0.54 | 3.7675068 | 3.8168334 | 3.7346071 | 0 |
| 1736726220 | 3.7539236 | 0 | 0.00 | 3.7539236 | 3.7539236 | 3.7539236 | 0 |
| 1736639820 | 3.7539236 | 0 | 0.00 | 3.7539236 | 3.7539236 | 3.7539236 | 0 |
| 1736553420 | 3.7539236 | 0.02 | 0.47 | 3.7385644 | 3.7848767 | 3.7309932 | 0 |
| 1736467020 | 3.7362072 | -0.06 | -1.54 | 3.7928321 | 3.8175384 | 3.7361174 | 0 |
| 1736380620 | 3.7945135 | -0.01 | -0.24 | 3.8061696 | 3.8220276 | 3.7720961 | 0 |
| 1736294220 | 3.8037388 | -0.01 | -0.35 | 3.8181394 | 3.8649916 | 3.7807747 | 0 |
| 1736207820 | 3.8169351 | -0.02 | -0.52 | 3.8438322 | 3.9053206 | 3.8092963 | 0 |
| 1736121420 | 3.8368195 | 0 | 0.00 | 3.8368195 | 3.8368195 | 3.8368195 | 0 |
| 1736035020 | 3.8368195 | 0 | 0.00 | 3.8368195 | 3.8368195 | 3.8368195 | 0 |
| 1735948620 | 3.8368195 | 0.02 | 0.46 | 3.819085 | 3.8576138 | 3.8155211 | 0 |
| 1735862220 | 3.8193043 | -0.08 | -2.15 | 3.8995728 | 3.9520802 | 3.8121606 | 0 |
| 1735775820 | 3.9030271 | 0.06 | 1.56 | 3.8273803 | 3.9030876 | 3.8231945 | 0 |
| 1735689420 | 3.8430245 | 0 | 0.00 | 3.8430245 | 3.8430245 | 3.8430245 | 0 |
| 1735603020 | 3.8430245 | -0.01 | -0.18 | 3.8585054 | 3.9043843 | 3.8315722 | 0 |
| 1735516620 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735430220 | 3.8497968 | 0 | 0.00 | 3.8497968 | 3.8497968 | 3.8497968 | 0 |
| 1735343760 | 3.8497968 | -0.35 | -8.41 | 3.8461779 | 3.8701418 | 3.8354584 | 0 |
| 1735257420 | 4.2032861 | -0 | -0.01 | 4.2026991 | 4.2075281 | 4.1932143 | 0 |
| 1735171020 | 4.203635 | 0.36 | 9.24 | 3.851118 | 4.2078818 | 3.8952561 | 0 |
| 1735084620 | 3.8479729 | -0.02 | -0.54 | 3.8669525 | 3.9339378 | 3.8479729 | 0 |
| 1734998220 | 3.8689929 | 0.06 | 1.66 | 3.8018927 | 3.8764891 | 3.7975921 | 0 |
| 1734911820 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734825420 | 3.8058002 | 0 | 0.00 | 3.8058002 | 3.8058002 | 3.8058002 | 0 |
| 1734739020 | 3.8058002 | -0.03 | -0.76 | 3.8372249 | 3.8543389 | 3.7722688 | 0 |
| 1734652620 | 3.8350429 | -0.07 | -1.74 | 3.9062037 | 3.9481253 | 3.8167149 | 0 |
| 1734566220 | 3.9028533 | 0.03 | 0.89 | 3.8706419 | 3.9591259 | 3.848503 | 0 |
| 1734479820 | 3.8684543 | -0.05 | -1.35 | 3.9176219 | 3.9382313 | 3.8448865 | 0 |
| 1734393420 | 3.9214155 | 0.08 | 2.03 | 3.8512687 | 3.921998 | 3.8322568 | 0 |
| 1734307020 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734220620 | 3.8433514 | 0 | 0.00 | 3.8433514 | 3.8433514 | 3.8433514 | 0 |
| 1734134220 | 3.8433514 | 0.02 | 0.60 | 3.817718 | 3.8622978 | 3.8103818 | 0 |
| 1734047820 | 3.8205808 | 0.02 | 0.49 | 3.8000993 | 3.8590492 | 3.7563679 | 0 |
| 1733961420 | 3.8020499 | -0.05 | -1.42 | 3.8553776 | 3.8589675 | 3.7855508 | 0 |
| 1733875020 | 3.8568988 | -0.06 | -1.42 | 3.9123993 | 3.9103431 | 3.8503288 | 0 |
| 1733788620 | 3.912638 | 0.02 | 0.49 | 3.8927719 | 3.964531 | 3.8876413 | 0 |
| 1733702220 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733615820 | 3.8935546 | 0 | 0.00 | 3.8935546 | 3.8935546 | 3.8935546 | 0 |
| 1733529420 | 3.8935546 | 0.01 | 0.38 | 3.8760021 | 3.8955686 | 3.8442248 | 0 |
| 1733443020 | 3.8787529 | -0.01 | -0.14 | 3.8829922 | 3.9049143 | 3.836575 | 0 |
| 1733356620 | 3.8842631 | -0.04 | -0.92 | 3.9235745 | 3.9001897 | 3.8714855 | 0 |
| 1733270220 | 3.9201382 | -0 | -0.05 | 3.9224633 | 3.9522716 | 3.9055398 | 0 |
| 1733183820 | 3.9222457 | 0.04 | 0.94 | 3.8861317 | 3.9500596 | 3.889454 | 0 |
| 1733097420 | 3.8856175 | 0 | 0.00 | 3.8856175 | 3.8856175 | 3.8856175 | 0 |
| 1733011020 | 3.8856175 | 0 | 0.00 | 3.8856175 | 3.8856175 | 3.8856175 | 0 |
| 1732924620 | 3.8856175 | -0.03 | -0.73 | 3.9134012 | 3.9766442 | 3.8818052 | 0 |
| 1732838220 | 3.914028 | 0.06 | 1.43 | 3.8594378 | 3.9441639 | 3.8476705 | 0 |
| 1732751820 | 3.8589749 | 0.1 | 2.56 | 3.7641606 | 3.8642032 | 3.7602974 | 0 |
| 1732665420 | 3.7627707 | 0.01 | 0.26 | 3.7459096 | 3.7837024 | 3.7434412 | 0 |
| 1732579020 | 3.7531552 | -0.02 | -0.50 | 3.7951281 | 3.8128375 | 3.7432692 | 0 |
| 1732492620 | 3.7719613 | 0 | 0.00 | 3.7719613 | 3.7719613 | 3.7719613 | 0 |
| 1732406220 | 3.7719613 | 0 | 0.00 | 3.7719613 | 3.7719613 | 3.7719613 | 0 |
| 1732319820 | 3.7719613 | -0.02 | -0.41 | 3.7864604 | 3.793316 | 3.7599328 | 0 |
| 1732233420 | 3.7875672 | 0.03 | 0.78 | 3.7582889 | 3.800631 | 3.759485 | 0 |
| 1732147020 | 3.7580685 | -0.02 | -0.48 | 3.7787906 | 3.771831 | 3.7434758 | 0 |
| 1732060620 | 3.776069 | 0.04 | 0.96 | 3.7374608 | 3.776069 | 3.7303477 | 0 |
| 1731974220 | 3.7401848 | -0.01 | -0.18 | 3.747811 | 3.7662357 | 3.7136589 | 0 |
| 1731887820 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731801420 | 3.7469984 | 0 | 0.00 | 3.7469984 | 3.7469984 | 3.7469984 | 0 |
| 1731715020 | 3.7469984 | 0.01 | 0.29 | 3.7386502 | 3.773326 | 3.7328946 | 0 |
| 1731628620 | 3.7360272 | -0.03 | -0.92 | 3.7685185 | 3.7913967 | 3.7307908 | 0 |
| 1731542220 | 3.7706841 | 0.02 | 0.44 | 3.7520426 | 3.7753309 | 3.7370406 | 0 |
| 1731455820 | 3.7541601 | -0.03 | -0.88 | 3.7840106 | 3.7918882 | 3.7514082 | 0 |
| 1731369420 | 3.7874782 | 0.01 | 0.25 | 3.7837508 | 3.8254798 | 3.7772654 | 0 |
| 1731283020 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731196620 | 3.7781529 | 0 | 0.00 | 3.7781529 | 3.7781529 | 3.7781529 | 0 |
| 1731110220 | 3.7781529 | -0.02 | -0.61 | 3.7977478 | 3.8197554 | 3.7647279 | 0 |
| 1731023820 | 3.8011866 | -0.26 | -6.46 | 3.7315916 | 3.8187407 | 3.749899 | 0 |
| 1730937420 | 4.0636592 | 0.25 | 6.67 | 3.8098201 | 4.0755722 | 3.8371693 | 0 |
| 1730851020 | 3.8096466 | -0 | -0.11 | 3.8347454 | 3.8492233 | 3.7963738 | 0 |
| 1730764620 | 3.8136662 | 0.07 | 1.76 | 3.7619246 | 3.8391619 | 3.7607272 | 0 |
| 1730678220 | 3.7478097 | 0 | 0.00 | 3.7478097 | 3.7478098 | 3.7478097 | 0 |
| 1730591820 | 3.7478097 | -0.1 | -2.49 | 3.7478097 | 3.8434251 | 3.7478097 | 0 |
| 1730505420 | 3.8434251 | 0.03 | 0.90 | 3.7494408 | 3.8538224 | 3.7494408 | 0 |
| 1730419020 | 3.8092934 | 0.02 | 0.56 | 3.740785 | 3.8103216 | 3.740785 | 0 |
| 1730332620 | 3.7879861 | 0.01 | 0.23 | 3.7406993 | 3.8087917 | 3.7391562 | 0 |
| 1730246220 | 3.7793255 | 0.02 | 0.55 | 3.7564594 | 3.7808715 | 3.7393129 | 0 |
