Hot Features
프리미엄
Australian Dollar vs New Zealand Dollar (AUDNZD)
FX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012997 | 0.11760500932 | 1.10514 | 1.1066 | 1.098905 | 0 | 0 | FX |
| 4 | -0.0083175 | -0.746126600483 | 1.1147572 | 1.1262 | 1.098905 | 0 | 0 | FX |
| 12 | 0.001162 | 0.105131950097 | 1.1052777 | 1.1276373 | 0.1217381 | 0 | 0 | FX |
| 26 | 0.0061297 | 0.557088456889 | 1.10031 | 1.1276373 | 0.1217381 | 0 | 0 | FX |
| 52 | 0.0328397 | 3.05883941878 | 1.0736 | 1.1276373 | 0.1217381 | 0 | 0 | FX |
| 156 | 0.0317547 | 2.95479140399 | 1.074685 | 21.099535 | 0.1217381 | 0 | 0 | FX |
| 260 | 0.0707779 | 6.83407459848 | 1.0356618 | 21.099535 | 0.05755 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 1.1040075 | 0 | 0.12 | 1.1027053 | 1.1064397 | 1.098905 | 0 |
| 1738281420 | 1.102705 | 0 | 0.11 | 1.101295 | 1.104215 | 1.100775 | 0 |
| 1738195020 | 1.101545 | -0 | -0.21 | 1.103685 | 1.1030545 | 1.1001743 | 0 |
| 1738108620 | 1.103885 | -0 | -0.12 | 1.104965 | 1.10595 | 1.1022884 | 0 |
| 1738022220 | 1.105215 | -0.01 | -0.88 | 1.10514 | 1.1066 | 1.1043 | 0 |
| 1737935820 | 1.1150199 | 0 | 0.00 | 1.1150199 | 1.1150199 | 1.1150199 | 0 |
| 1737849420 | 1.1150199 | 0 | 0.00 | 1.1150199 | 1.1150199 | 1.1150199 | 0 |
| 1737763020 | 1.1150199 | 0.01 | 0.72 | 1.107295 | 1.1171 | 1.104838 | 0 |
| 1737676620 | 1.1070776 | -0 | -0.05 | 1.107725 | 1.1099 | 1.105105 | 0 |
| 1737590220 | 1.1076809 | 0 | 0.13 | 1.1063302 | 1.1098229 | 1.1056177 | 0 |
| 1737503820 | 1.106225 | 0 | 0.06 | 1.10551 | 1.1072 | 1.1016404 | 0 |
| 1737417420 | 1.10552 | -0 | -0.30 | 1.10886 | 1.1104887 | 1.10432 | 0 |
| 1737331020 | 1.108895 | -0 | -0.01 | 1.1090443 | 1.1113541 | 1.1075758 | 0 |
| 1737244620 | 1.1090443 | -0.01 | -1.31 | 1.1073059 | 1.12377 | 1.1073059 | 0 |
| 1737158220 | 1.12377 | 0.02 | 1.47 | 1.1074247 | 1.1262 | 1.1066576 | 0 |
| 1737071820 | 1.107465 | -0 | -0.04 | 1.1080049 | 1.11034 | 1.1058799 | 0 |
| 1736985420 | 1.10794 | 0 | 0.26 | 1.10507 | 1.1100519 | 1.10304 | 0 |
| 1736899020 | 1.1050211 | 0 | 0.02 | 1.1051 | 1.1065126 | 1.102035 | 0 |
| 1736812620 | 1.1048544 | -0 | -0.11 | 1.10619 | 1.109955 | 1.102115 | 0 |
| 1736726220 | 1.106065 | 0 | 0.11 | 1.1048374 | 1.1080475 | 1.1035316 | 0 |
| 1736639820 | 1.1048374 | 0 | 0.00 | 1.1061405 | 1.1061405 | 1.1048374 | 0 |
| 1736553420 | 1.1048374 | -0 | -0.16 | 1.10666 | 1.1092073 | 1.1032488 | 0 |
| 1736467020 | 1.10664 | -0 | -0.13 | 1.108135 | 1.1108838 | 1.1048259 | 0 |
| 1736380620 | 1.10813 | 0 | 0.15 | 1.1065 | 1.10923 | 1.1043957 | 0 |
| 1736294220 | 1.1064388 | -0 | -0.00 | 1.1065449 | 1.1071464 | 1.1042737 | 0 |
| 1736207820 | 1.10648 | -0 | -0.10 | 1.107605 | 1.1091 | 1.1051215 | 0 |
| 1736121420 | 1.10759 | -0.01 | -0.64 | 1.1147571 | 1.1147571 | 1.1038339 | 0 |
| 1736035020 | 1.1147571 | 0 | 0.00 | 1.1147571 | 1.1147571 | 1.1076284 | 0 |
| 1735948620 | 1.1147571 | 0.01 | 0.54 | 1.10868 | 1.115693 | 1.105433 | 0 |
| 1735862220 | 1.1087499 | 0 | 0.21 | 1.106435 | 1.1099 | 1.1056 | 0 |
| 1735775820 | 1.106435 | 0 | 0.33 | 1.1065227 | 1.1073 | 1.1018965 | 0 |
| 1735689420 | 1.102835 | 0 | 0.00 | 1.102835 | 1.102835 | 1.102835 | 0 |
| 1735603020 | 1.102835 | -0 | -0.10 | 1.103945 | 1.1057999 | 1.1005472 | 0 |
| 1735516620 | 1.10389 | 0 | 0.17 | 1.1020207 | 1.1058252 | 1.1011809 | 0 |
| 1735430220 | 1.1020207 | -0 | -0.01 | 1.1020207 | 1.1035953 | 1.1020207 | 0 |
| 1735343760 | 1.102085 | -0 | -0.39 | 1.10633 | 1.1058591 | 1.100775 | 0 |
| 1735257420 | 1.10635 | 0 | 0.13 | 1.104875 | 1.1092321 | 1.1014333 | 0 |
| 1735171020 | 1.104895 | -0.01 | -1.26 | 1.1172 | 1.11067 | 1.082525 | 0 |
| 1735084620 | 1.1190048 | 0.01 | 1.19 | 1.10592 | 1.12 | 1.099985 | 0 |
| 1734998220 | 1.105885 | -0 | -0.05 | 1.10644 | 1.1074639 | 1.1026 | 0 |
| 1734911820 | 1.10639 | 0 | 0.08 | 1.1054319 | 1.1099299 | 1.1040999 | 0 |
| 1734825420 | 1.1054726 | 0 | 0.02 | 1.1051796 | 1.1054726 | 1.1051796 | 0 |
| 1734739020 | 1.1052403 | -0 | -0.20 | 1.107517 | 1.1092249 | 1.104679 | 0 |
| 1734652620 | 1.1074679 | 0 | 0.23 | 1.1047 | 1.1092 | 1.103 | 0 |
| 1734566220 | 1.10489 | 0 | 0.37 | 1.10089 | 1.1072173 | 1.0994113 | 0 |
| 1734479820 | 1.10084 | -0 | -0.02 | 1.10103 | 1.10287 | 1.0970869 | 0 |
| 1734393420 | 1.10105 | -0 | -0.10 | 1.1034062 | 1.1033332 | 1.1000929 | 0 |
| 1734307020 | 1.1021322 | 0 | 0.00 | 1.1021322 | 1.1021322 | 1.1021322 | 0 |
| 1734220620 | 1.1021322 | 0 | 0.00 | 1.1021322 | 1.1021322 | 1.1021322 | 0 |
| 1734134220 | 1.1021322 | -0 | -0.19 | 1.10418 | 1.111 | 1.1020837 | 0 |
| 1734047820 | 1.104232 | 0 | 0.22 | 1.101755 | 1.1086589 | 1.0974997 | 0 |
| 1733961420 | 1.10181 | 0 | 0.26 | 1.099015 | 1.1022 | 1.0981554 | 0 |
| 1733875020 | 1.0990008 | 0 | 0.02 | 1.09888 | 1.1005 | 1.0923 | 0 |
| 1733788620 | 1.0988 | 0 | 0.24 | 1.096205 | 1.1010384 | 1.0966769 | 0 |
| 1733702220 | 1.09618 | -0 | -0.00 | 1.0962265 | 1.0975362 | 1.0931241 | 0 |
| 1733615820 | 1.0962265 | 0 | 0.00 | 1.0970122 | 1.0970122 | 1.0957566 | 0 |
| 1733529420 | 1.0962265 | -0 | -0.03 | 1.09655 | 1.0987533 | 1.0894 | 0 |
| 1733443020 | 1.09656 | -0 | -0.13 | 1.0981 | 1.0988213 | 1.09549 | 0 |
| 1733356620 | 1.098 | -0 | -0.42 | 1.102555 | 1.1005 | 1.0969 | 0 |
| 1733270220 | 1.102595 | 0 | 0.20 | 1.10038 | 1.103425 | 1.1003099 | 0 |
| 1733183820 | 1.1004084 | -0 | -0.04 | 1.100875 | 1.10347 | 1.0979956 | 0 |
| 1733097420 | 1.100835 | -0.03 | -2.38 | 1.1002772 | 1.10294 | 1.0990921 | 0 |
| 1733011020 | 1.1276373 | 0.03 | 2.47 | 1.1276373 | 1.1276373 | 1.1276373 | 0 |
| 1732924620 | 1.1005 | -0 | -0.29 | 1.1036196 | 1.1125 | 1.091685 | 0 |
| 1732838220 | 1.10368 | 0 | 0.12 | 1.102525 | 1.1052983 | 1.1005916 | 0 |
| 1732751820 | 1.10237 | -0.01 | -0.62 | 1.1093316 | 1.1046958 | 1.0992 | 0 |
| 1732665420 | 1.109295 | -0 | -0.25 | 1.11252 | 1.11227 | 1.10773 | 0 |
| 1732579020 | 1.1121 | -0 | -0.22 | 1.115655 | 1.1149 | 1.110988 | 0 |
| 1732492620 | 1.1145826 | 0 | 0.00 | 1.1145826 | 1.1145826 | 1.1145826 | 0 |
| 1732406220 | 1.1145826 | 0 | 0.00 | 1.1145826 | 1.1145826 | 1.1145826 | 0 |
| 1732319820 | 1.1145826 | 0 | 0.28 | 1.111445 | 1.115445 | 1.1111716 | 0 |
| 1732233420 | 1.11151 | 0 | 0.37 | 1.1074949 | 1.1134373 | 1.1084863 | 0 |
| 1732147020 | 1.107465 | 0 | 0.22 | 1.105105 | 1.1077 | 1.1042496 | 0 |
| 1732060620 | 1.105085 | 0 | 0.04 | 1.1044099 | 1.1056 | 1.1028927 | 0 |
| 1731974220 | 1.1046 | 0 | 0.20 | 1.10245 | 1.1056 | 1.10297 | 0 |
| 1731887820 | 1.102421 | -0 | -0.08 | 1.1033214 | 1.1063487 | 1.1008104 | 0 |
| 1731801420 | 1.1033214 | -0 | -0.24 | 1.1033214 | 1.1033214 | 1.1018461 | 0 |
| 1731715020 | 1.10595 | 0 | 0.19 | 1.10367 | 1.120025 | 1.1007849 | 0 |
| 1731628620 | 1.10381 | 0 | 0.01 | 1.1037406 | 1.10551 | 1.09626 | 0 |
| 1731542220 | 1.10369 | 0 | 0.12 | 1.1024509 | 1.105805 | 1.09963 | 0 |
| 1731455820 | 1.102375 | 0 | 0.05 | 1.102015 | 1.1036861 | 1.0995367 | 0 |
| 1731369420 | 1.1017999 | -0 | -0.17 | 1.103825 | 1.1045351 | 1.101375 | 0 |
| 1731283020 | 1.103685 | -0 | -0.02 | 1.1052777 | 1.1070993 | 1.1002502 | 0 |
| 1731196620 | 1.1038722 | 0 | 0.00 | 1.1038722 | 1.1038722 | 1.1038722 | 0 |
| 1731110220 | 1.1038722 | -0 | -0.44 | 1.108535 | 1.1187 | 1.09567 | 0 |
| 1731023820 | 1.108735 | 0 | 0.25 | 1.10589 | 1.1094 | 1.1048811 | 0 |
| 1730937420 | 1.105985 | 0 | 0.18 | 1.10407 | 1.1073373 | 1.1014556 | 0 |
| 1730851020 | 1.1039485 | 0 | 0.16 | 1.102255 | 1.1075 | 1.1022 | 0 |
| 1730764620 | 1.1022 | 0 | 0.11 | 1.10106 | 1.1030241 | 1.09883 | 0 |
| 1730678220 | 1.1009798 | 0 | 0.10 | 1.101444 | 1.1063418 | 1.0979886 | 0 |
| 1730591820 | 1.0998575 | 0 | 0.06 | 1.0995976 | 1.101444 | 1.0987884 | 0 |
| 1730505420 | 1.0991733 | -0 | -0.23 | 1.1014217 | 1.1012 | 1.097583 | 0 |
