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 | -0.00307 | -0.277304813994 | 1.107085 | 1.11131 | 1.1038569 | 0 | 0 | FX |
| 4 | -0.00083 | -0.0751236598799 | 1.104845 | 1.11673 | 1.103275 | 0 | 0 | FX |
| 12 | 0.00226 | 0.205127274212 | 1.101755 | 1.1262 | 1.082525 | 0 | 0 | FX |
| 26 | 0.0209676 | 1.93598174928 | 1.0830474 | 1.1276373 | 0.1217381 | 0 | 0 | FX |
| 52 | 0.035585 | 3.33058787192 | 1.06843 | 1.1276373 | 0.1217381 | 0 | 0 | FX |
| 156 | 0.0301395 | 2.80661026348 | 1.0738755 | 21.099535 | 0.1217381 | 0 | 0 | FX |
| 260 | 0.055805 | 5.3238377806 | 1.04821 | 21.099535 | 0.05755 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741219020 | 1.1062833 | -0 | -0.09 | 1.10743 | 1.1075709 | 1.104675 | 0 |
| 1741132620 | 1.107275 | -0 | -0.03 | 1.1075369 | 1.1086471 | 1.1042346 | 0 |
| 1741046220 | 1.10762 | -0 | -0.21 | 1.1099427 | 1.110806 | 1.1069 | 0 |
| 1740959820 | 1.109896 | 0 | 0.12 | 1.1088256 | 1.11131 | 1.107011 | 0 |
| 1740873420 | 1.1086063 | -0 | -0.02 | 1.1088256 | 1.1088256 | 1.1086063 | 0 |
| 1740787020 | 1.1088256 | 0 | 0.11 | 1.1077633 | 1.11027 | 1.1081356 | 0 |
| 1740700620 | 1.107585 | 0 | 0.03 | 1.107095 | 1.109015 | 1.10544 | 0 |
| 1740614220 | 1.107235 | -0 | -0.11 | 1.108425 | 1.109 | 1.1061089 | 0 |
| 1740527820 | 1.1084 | 0 | 0.15 | 1.107015 | 1.1094 | 1.1065799 | 0 |
| 1740441420 | 1.106785 | 0 | 0.01 | 1.10773 | 1.1088 | 1.1062221 | 0 |
| 1740355020 | 1.1067183 | 0 | 0.00 | 1.1067183 | 1.1067183 | 1.1067183 | 0 |
| 1740268620 | 1.1067183 | 0 | 0.00 | 1.1067183 | 1.1067183 | 1.1067183 | 0 |
| 1740182220 | 1.1067183 | -0 | -0.37 | 1.110675 | 1.1125 | 1.1065 | 0 |
| 1740095820 | 1.11079 | -0 | -0.12 | 1.112195 | 1.1135 | 1.1095299 | 0 |
| 1740009420 | 1.112095 | -0 | -0.14 | 1.113645 | 1.1134 | 1.1102866 | 0 |
| 1739923020 | 1.11362 | 0 | 0.43 | 1.108905 | 1.1146 | 1.112 | 0 |
| 1739836620 | 1.1088849 | 0 | 0.11 | 1.1088341 | 1.1105026 | 1.1069697 | 0 |
| 1739750220 | 1.1076355 | 0 | 0.00 | 1.1076355 | 1.1076355 | 1.1076355 | 0 |
| 1739663820 | 1.1076355 | 0 | 0.00 | 1.1076355 | 1.1076355 | 1.1076355 | 0 |
| 1739577420 | 1.1076355 | -0 | -0.41 | 1.1121334 | 1.1124449 | 1.1070807 | 0 |
| 1739491020 | 1.112225 | -0 | -0.12 | 1.11359 | 1.11511 | 1.110505 | 0 |
| 1739404620 | 1.113575 | 0 | 0.06 | 1.11284 | 1.118155 | 1.1102 | 0 |
| 1739318220 | 1.112955 | 0 | 0.01 | 1.11287 | 1.1137621 | 1.111195 | 0 |
| 1739231820 | 1.112875 | 0.01 | 0.47 | 1.10856 | 1.1138455 | 1.1075 | 0 |
| 1739145420 | 1.1076967 | 0 | 0.00 | 1.1076967 | 1.1076967 | 1.1076967 | 0 |
| 1739059020 | 1.1076967 | 0 | 0.00 | 1.1076967 | 1.1076967 | 1.1076967 | 0 |
| 1738972620 | 1.1076967 | 0 | 0.06 | 1.107035 | 1.1098017 | 1.106145 | 0 |
| 1738886220 | 1.107065 | 0 | 0.20 | 1.1048849 | 1.1079287 | 1.103275 | 0 |
| 1738799820 | 1.104815 | -0 | -0.18 | 1.106835 | 1.1079765 | 1.103775 | 0 |
| 1738713420 | 1.10678 | 0 | 0.16 | 1.10503 | 1.1081198 | 1.1053593 | 0 |
| 1738627020 | 1.1050643 | 0 | 0.17 | 1.10282 | 1.1088157 | 1.1021264 | 0 |
| 1738540620 | 1.103145 | -0 | -0.08 | 1.1030153 | 1.1061169 | 1.0989547 | 0 |
| 1738454220 | 1.1040075 | 0 | 0.00 | 1.1040075 | 1.1040075 | 1.1040075 | 0 |
| 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 |
