Hot Features
프리미엄
Australian Dollar vs Offshore Renminbi (AUDCNH)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02113 | -0.464045785265 | 4.55343 | 4.56141 | 4.490445 | 0 | 0 | FX |
| 4 | -0.05099 | -1.11251960928 | 4.58329 | 4.611155 | 4.490445 | 0 | 0 | FX |
| 12 | -0.22055 | -4.64037367053 | 4.75285 | 4.75562 | 4.490445 | 0 | 0 | FX |
| 26 | -0.13885 | -2.97250141828 | 4.67115 | 4.867655 | 4.490445 | 0 | 0 | FX |
| 52 | -0.16624 | -3.53812035228 | 4.69854 | 4.9385 | 4.490445 | 0 | 0 | FX |
| 156 | -0.004855 | -0.107005381125 | 4.537155 | 19.9955 | 4.46251 | 0 | 0 | FX |
| 260 | -0.159575 | -3.40109231384 | 4.691875 | 19.9955 | 3.95665 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738627020 | 4.54426 | 0.02 | 0.54 | 4.51708 | 4.555585 | 4.490445 | 0 |
| 1738540620 | 4.519895 | -0.03 | -0.62 | 4.545085 | 4.55343 | 4.518525 | 0 |
| 1738454220 | 4.547955 | 0 | 0.00 | 4.547955 | 4.547955 | 4.547955 | 0 |
| 1738367820 | 4.547955 | 0.02 | 0.48 | 4.526735 | 4.56141 | 4.531235 | 0 |
| 1738281420 | 4.52632 | -0.01 | -0.15 | 4.53311 | 4.536805 | 4.515275 | 0 |
| 1738195020 | 4.53311 | -0.02 | -0.38 | 4.549645 | 4.5366099 | 4.518135 | 0 |
| 1738108620 | 4.550555 | -0 | -0.07 | 4.55343 | 4.556485 | 4.538235 | 0 |
| 1738022220 | 4.553895 | -0.02 | -0.45 | 4.571035 | 4.575565 | 4.548735 | 0 |
| 1737935820 | 4.57442 | 0 | 0.00 | 4.57442 | 4.57442 | 4.57442 | 0 |
| 1737849420 | 4.57442 | 0 | 0.00 | 4.57442 | 4.57442 | 4.57442 | 0 |
| 1737763020 | 4.57442 | -0 | -0.03 | 4.5752499 | 4.585875 | 4.5685 | 0 |
| 1737676620 | 4.575855 | 0.01 | 0.17 | 4.568225 | 4.587385 | 4.55976 | 0 |
| 1737590220 | 4.5683049 | 0.01 | 0.20 | 4.56236 | 4.57496 | 4.55595 | 0 |
| 1737503820 | 4.55912 | -0 | -0.05 | 4.561695 | 4.56161 | 4.532075 | 0 |
| 1737417420 | 4.561605 | 0.02 | 0.38 | 4.54649 | 4.57726 | 4.53884 | 0 |
| 1737331020 | 4.544115 | -0 | -0.05 | 4.55732 | 4.55732 | 4.541405 | 0 |
| 1737244620 | 4.54642 | 0 | 0.00 | 4.54642 | 4.54642 | 4.54642 | 0 |
| 1737158220 | 4.54642 | -0.02 | -0.36 | 4.562155 | 4.567805 | 4.535105 | 0 |
| 1737071820 | 4.5628399 | -0.02 | -0.39 | 4.581405 | 4.57516 | 4.55195 | 0 |
| 1736985420 | 4.58091 | 0.03 | 0.74 | 4.548225 | 4.58334 | 4.5448449 | 0 |
| 1736899020 | 4.54714 | 0 | 0.07 | 4.5434 | 4.5605399 | 4.532295 | 0 |
| 1736812620 | 4.54388 | 0.01 | 0.29 | 4.53064 | 4.549645 | 4.51111 | 0 |
| 1736726220 | 4.5306 | 0.01 | 0.11 | 4.5279299 | 4.532965 | 4.52199 | 0 |
| 1736639820 | 4.52558 | 0 | 0.00 | 4.52558 | 4.52558 | 4.52558 | 0 |
| 1736553420 | 4.52558 | -0.03 | -0.62 | 4.55401 | 4.55788 | 4.519555 | 0 |
| 1736467020 | 4.5538999 | -0.01 | -0.32 | 4.568995 | 4.56384 | 4.54111 | 0 |
| 1736380620 | 4.568455 | -0.01 | -0.19 | 4.577805 | 4.581565 | 4.5533 | 0 |
| 1736294220 | 4.577115 | -0.01 | -0.14 | 4.58346 | 4.611155 | 4.572165 | 0 |
| 1736207820 | 4.583655 | 0 | 0.11 | 4.579085 | 4.611855 | 4.57812 | 0 |
| 1736121420 | 4.578835 | 0 | 0.10 | 4.57109 | 4.581435 | 4.56575 | 0 |
| 1736035020 | 4.574035 | 0 | 0.00 | 4.574035 | 4.574035 | 4.574035 | 0 |
| 1735948620 | 4.574035 | 0.02 | 0.49 | 4.55168 | 4.578775 | 4.555135 | 0 |
| 1735862220 | 4.551715 | 0.01 | 0.21 | 4.541695 | 4.56164 | 4.5427 | 0 |
| 1735775820 | 4.5420049 | -0.01 | -0.13 | 4.5416999 | 4.5420049 | 4.534455 | 0 |
| 1735689420 | 4.548015 | 0 | 0.00 | 4.548015 | 4.548015 | 4.548015 | 0 |
| 1735603020 | 4.548015 | 0 | 0.07 | 4.545185 | 4.56525 | 4.53911 | 0 |
| 1735516620 | 4.5450549 | 0.01 | 0.16 | 4.53884 | 4.551875 | 4.53372 | 0 |
| 1735430220 | 4.53762 | 0 | 0.00 | 4.53762 | 4.53762 | 4.53762 | 0 |
| 1735343760 | 4.53762 | -0.01 | -0.14 | 4.544715 | 4.54887 | 4.525615 | 0 |
| 1735257420 | 4.544185 | -0.01 | -0.32 | 4.559305 | 4.56414 | 4.539005 | 0 |
| 1735171020 | 4.55894 | 0 | 0.05 | 4.55657 | 4.5617 | 4.54872 | 0 |
| 1735084620 | 4.55657 | -0.01 | -0.15 | 4.56331 | 4.56489 | 4.546075 | 0 |
| 1734998220 | 4.5636 | 0.01 | 0.12 | 4.5588 | 4.577185 | 4.54458 | 0 |
| 1734911820 | 4.5580999 | -0 | -0.02 | 4.565105 | 4.570575 | 4.553795 | 0 |
| 1734825420 | 4.559065 | 0 | 0.00 | 4.559065 | 4.559065 | 4.559065 | 0 |
| 1734739020 | 4.559065 | 0 | 0.06 | 4.55615 | 4.57696 | 4.546945 | 0 |
| 1734652620 | 4.556415 | 0.01 | 0.25 | 4.546865 | 4.57973 | 4.54458 | 0 |
| 1734566220 | 4.545095 | -0.07 | -1.60 | 4.6188399 | 4.61617 | 4.543205 | 0 |
| 1734479820 | 4.618795 | -0.03 | -0.63 | 4.648205 | 4.63601 | 4.614585 | 0 |
| 1734393420 | 4.6481199 | 0.02 | 0.36 | 4.63353 | 4.6484949 | 4.628055 | 0 |
| 1734307020 | 4.63138 | 0 | 0.00 | 4.63138 | 4.63138 | 4.63138 | 0 |
| 1734220620 | 4.63138 | 0 | 0.00 | 4.63138 | 4.63138 | 4.63138 | 0 |
| 1734134220 | 4.63138 | -0 | -0.08 | 4.6348399 | 4.64606 | 4.62493 | 0 |
| 1734047820 | 4.635025 | -0 | -0.10 | 4.63997 | 4.66909 | 4.62774 | 0 |
| 1733961420 | 4.63983 | 0.01 | 0.28 | 4.62727 | 4.64196 | 4.616475 | 0 |
| 1733875020 | 4.6270749 | -0.05 | -1.13 | 4.6795099 | 4.64734 | 4.623845 | 0 |
| 1733788620 | 4.68001 | 0.02 | 0.46 | 4.657325 | 4.699355 | 4.65087 | 0 |
| 1733702220 | 4.658535 | 0 | 0.11 | 4.651845 | 4.660805 | 4.6473699 | 0 |
| 1733615820 | 4.65356 | 0 | 0.00 | 4.65356 | 4.65356 | 4.65356 | 0 |
| 1733529420 | 4.65356 | -0.03 | -0.66 | 4.685145 | 4.67749 | 4.64136 | 0 |
| 1733443020 | 4.684585 | 0.01 | 0.11 | 4.680095 | 4.6909599 | 4.67025 | 0 |
| 1733356620 | 4.679545 | -0.05 | -1.12 | 4.7324849 | 4.6970599 | 4.66176 | 0 |
| 1733270220 | 4.732365 | 0.01 | 0.31 | 4.71768 | 4.74465 | 4.71893 | 0 |
| 1733183820 | 4.717825 | -0 | -0.01 | 4.7186 | 4.73891 | 4.69815 | 0 |
| 1733097420 | 4.71825 | -0 | -0.06 | 4.723015 | 4.73395 | 4.714395 | 0 |
| 1733011020 | 4.7209899 | 0 | 0.00 | 4.7209899 | 4.7209899 | 4.7209899 | 0 |
| 1732924620 | 4.7209899 | 0.01 | 0.12 | 4.71585 | 4.73174 | 4.70964 | 0 |
| 1732838220 | 4.715545 | 0.01 | 0.15 | 4.708815 | 4.71812 | 4.701125 | 0 |
| 1732751820 | 4.70844 | 0.01 | 0.21 | 4.69866 | 4.7139049 | 4.69901 | 0 |
| 1732665420 | 4.6987 | 0 | 0.04 | 4.696385 | 4.72244 | 4.682595 | 0 |
| 1732579020 | 4.696795 | -0.02 | -0.48 | 4.7359099 | 4.72962 | 4.691005 | 0 |
| 1732492620 | 4.719325 | 0 | 0.00 | 4.719325 | 4.719325 | 4.719325 | 0 |
| 1732406220 | 4.719325 | 0 | 0.00 | 4.719325 | 4.719325 | 4.719325 | 0 |
| 1732319820 | 4.719325 | -0 | -0.09 | 4.722875 | 4.72808 | 4.7014699 | 0 |
| 1732233420 | 4.72341 | 0 | 0.05 | 4.72148 | 4.73031 | 4.71462 | 0 |
| 1732147020 | 4.720815 | -0.01 | -0.21 | 4.731915 | 4.73005 | 4.7026899 | 0 |
| 1732060620 | 4.730575 | 0.03 | 0.58 | 4.70234 | 4.73137 | 4.696705 | 0 |
| 1731974220 | 4.703125 | 0.02 | 0.50 | 4.68023 | 4.70706 | 4.67447 | 0 |
| 1731887820 | 4.679615 | 0 | 0.01 | 4.675365 | 4.68391 | 4.675 | 0 |
| 1731801420 | 4.67905 | 0 | 0.00 | 4.67905 | 4.67905 | 4.67905 | 0 |
| 1731715020 | 4.67905 | -0 | -0.04 | 4.680615 | 4.688785 | 4.6659 | 0 |
| 1731628620 | 4.68104 | -0.02 | -0.44 | 4.70331 | 4.69983 | 4.6738799 | 0 |
| 1731542220 | 4.701805 | -0.03 | -0.58 | 4.72933 | 4.7283799 | 4.69388 | 0 |
| 1731455820 | 4.729375 | -0.02 | -0.46 | 4.75261 | 4.75562 | 4.721155 | 0 |
| 1731369420 | 4.751365 | 0.01 | 0.26 | 4.73829 | 4.75599 | 4.7357699 | 0 |
| 1731283020 | 4.73922 | -0 | -0.04 | 4.738235 | 4.750555 | 4.73037 | 0 |
| 1731196620 | 4.741 | 0 | 0.00 | 4.741 | 4.741 | 4.741 | 0 |
| 1731110220 | 4.741 | -0.04 | -0.76 | 4.77791 | 4.77114 | 4.72731 | 0 |
| 1731023820 | 4.77734 | 0.05 | 1.02 | 4.72804 | 4.78036 | 4.752595 | 0 |
| 1730937420 | 4.729325 | 0.02 | 0.40 | 4.7084 | 4.740835 | 4.689525 | 0 |
| 1730851020 | 4.710405 | 0.03 | 0.62 | 4.680995 | 4.720345 | 4.68605 | 0 |
| 1730764620 | 4.6814099 | -0.01 | -0.13 | 4.687515 | 4.69681 | 4.67548 | 0 |
| 1730678220 | 4.68738 | 0.01 | 0.11 | 4.68582 | 4.705695 | 4.68233 | 0 |
| 1730591820 | 4.68233 | 0 | 0.00 | 4.68233 | 4.68233 | 4.68233 | 0 |
