PHLX Australian Dollar (XDA)

XDA
🏛️ 미국 →
65.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 72.47 72.75 72.47 72.70 0.0M
2021-12-30 72.75 72.76 72.44 72.55 0.0M
2021-12-29 72.27 72.73 72.24 72.55 0.0M
2021-12-28 72.56 72.65 72.04 72.28 0.0M
2021-12-27 72.15 72.46 72.09 72.38 0.0M
2021-12-23 72.33 72.53 72.20 72.43 0.0M
2021-12-22 71.69 72.21 71.69 72.12 0.0M
2021-12-21 71.35 71.59 71.26 71.54 0.0M
2021-12-20 71.05 71.29 71.05 71.11 0.0M
2021-12-17 71.58 71.67 71.22 71.25 0.0M
2021-12-16 72.12 72.25 71.68 71.84 0.0M
2021-12-15 71.42 71.78 70.94 71.70 0.0M
2021-12-14 71.22 71.30 70.99 71.01 0.0M
2021-12-13 71.38 71.45 71.11 71.34 0.0M
2021-12-10 71.54 71.84 71.46 71.69 0.0M
2021-12-09 71.42 71.58 71.38 71.47 0.0M
2021-12-08 71.31 71.83 71.27 71.73 0.0M
2021-12-07 71.06 71.24 70.87 71.20 0.0M
2021-12-06 70.34 70.58 70.32 70.52 0.0M
2021-12-03 70.62 70.90 69.93 70.03 0.0M
2021-12-02 71.03 71.15 70.85 70.95 0.0M
2021-12-01 71.44 71.73 70.94 71.07 0.0M
2021-11-30 71.41 71.71 70.63 71.27 0.0M
2021-11-29 71.45 71.51 71.14 71.43 0.0M
2021-11-26 71.49 71.54 71.15 71.24 0.0M
2021-11-24 72.03 72.08 71.83 71.97 0.0M
2021-11-23 72.15 72.31 72.06 72.27 0.0M
2021-11-22 72.59 72.73 72.20 72.27 0.0M
2021-11-19 72.32 72.66 72.27 72.38 0.0M
2021-11-18 72.84 72.87 72.49 72.75 0.0M
2021-11-17 72.93 72.98 72.58 72.67 0.0M
2021-11-16 73.36 73.46 72.92 73.03 0.0M
2021-11-15 73.63 73.69 73.42 73.48 0.0M
2021-11-12 72.97 73.36 72.93 73.32 0.0M
2021-11-11 73.03 73.12 72.87 72.91 0.0M
2021-11-10 73.61 73.94 73.23 73.27 0.0M
2021-11-09 74.01 74.12 73.61 73.80 0.0M
2021-11-08 74.08 74.32 74.07 74.25 0.0M
2021-11-05 73.71 74.13 73.60 74.02 0.0M
2021-11-04 74.17 74.19 73.82 73.99 0.0M
2021-11-03 74.41 74.59 74.13 74.49 0.0M
2021-11-02 74.65 74.69 74.19 74.30 0.0M
2021-11-01 75.16 75.37 75.11 75.19 0.0M
2021-10-29 75.35 75.39 75.00 75.18 0.0M
2021-10-28 75.21 75.57 75.06 75.41 0.0M
2021-10-27 75.07 75.36 75.03 75.16 0.0M
2021-10-26 75.14 75.26 74.90 75.01 0.0M
2021-10-25 74.87 74.99 74.75 74.91 0.0M
2021-10-22 75.04 75.05 74.55 74.63 0.0M
2021-10-21 74.94 75.06 74.58 74.65 0.0M
2021-10-20 74.82 75.24 74.80 75.14 0.0M
2021-10-19 74.68 74.87 74.55 74.71 0.0M
2021-10-18 73.87 74.20 73.78 74.14 0.0M
2021-10-15 74.19 74.29 74.03 74.22 0.0M
2021-10-14 74.12 74.27 74.07 74.15 0.0M
2021-10-13 73.54 73.83 73.23 73.78 0.0M
2021-10-12 73.84 73.85 73.47 73.48 0.0M
2021-10-11 73.43 73.74 73.38 73.48 0.0M
2021-10-08 73.04 73.39 72.98 73.10 0.0M
2021-10-07 73.05 73.25 72.77 73.11 0.0M
2021-10-06 72.44 72.78 72.41 72.75 0.0M
2021-10-05 72.79 73.03 72.67 72.91 0.0M
2021-10-04 72.89 73.04 72.71 72.88 0.0M
2021-10-01 72.60 72.76 72.46 72.57 0.0M
2021-09-30 71.95 72.58 71.93 72.26 0.0M
2021-09-29 72.32 72.37 71.70 71.77 0.0M
2021-09-28 72.54 72.56 72.26 72.41 0.0M
2021-09-27 72.52 72.95 72.49 72.86 0.0M
2021-09-24 72.48 72.67 72.35 72.61 0.0M
2021-09-23 72.77 73.16 72.71 72.95 0.0M
2021-09-22 72.50 72.96 72.32 72.41 0.0M
2021-09-21 72.64 72.66 72.21 72.29 0.0M
2021-09-20 72.24 72.66 72.20 72.53 0.0M
2021-09-17 73.10 73.19 72.62 72.82 0.0M
2021-09-16 73.19 73.23 72.74 72.95 0.0M
2021-09-15 73.18 73.39 73.15 73.32 0.0M
2021-09-14 73.30 73.69 73.13 73.20 0.0M
2021-09-13 73.52 73.76 73.49 73.67 0.0M
2021-09-10 73.99 74.09 73.48 73.57 0.0M
2021-09-09 73.82 73.95 73.65 73.68 0.0M
2021-09-08 73.77 73.86 73.45 73.67 0.0M
2021-09-07 73.93 74.06 73.75 73.88 0.0M
2021-09-03 74.37 74.78 74.32 74.58 0.0M
2021-09-02 73.89 74.10 73.82 74.00 0.0M
2021-09-01 73.42 73.85 73.41 73.64 0.0M
2021-08-31 73.28 73.29 73.02 73.16 0.0M
2021-08-30 72.98 73.06 72.88 72.96 0.0M
2021-08-27 72.52 73.18 72.35 73.13 0.0M
2021-08-26 72.63 72.68 72.34 72.38 0.0M
2021-08-25 72.52 72.81 72.43 72.74 0.0M
2021-08-24 72.45 72.71 72.37 72.52 0.0M
2021-08-23 71.82 72.19 71.80 72.12 0.0M
2021-08-20 71.28 71.50 71.19 71.31 0.0M
2021-08-19 71.68 71.81 71.43 71.48 0.0M
2021-08-18 72.54 72.64 72.28 72.35 0.0M
2021-08-17 72.90 72.94 72.43 72.51 0.0M
2021-08-16 73.31 73.42 73.20 73.36 0.0M
2021-08-13 73.47 73.83 73.46 73.69 0.0M
2021-08-12 73.56 73.59 73.31 73.40 0.0M
2021-08-11 73.39 73.89 73.37 73.74 0.0M
2021-08-10 73.48 73.56 73.32 73.47 0.0M
2021-08-09 73.56 73.65 73.27 73.33 0.0M
2021-08-06 73.92 74.01 73.46 73.56 0.0M
2021-08-05 74.14 74.16 73.91 74.02 0.0M
2021-08-04 74.11 74.27 73.69 73.80 0.0M
2021-08-03 73.98 73.99 73.60 73.91 0.0M
2021-08-02 73.63 73.83 73.56 73.70 0.0M
2021-07-30 73.66 73.76 73.30 73.46 0.0M
2021-07-29 73.92 74.10 73.77 73.94 0.0M
2021-07-28 73.42 73.81 73.17 73.73 0.0M
2021-07-27 73.65 73.85 73.45 73.64 0.0M
2021-07-26 73.62 73.91 73.49 73.81 0.0M
2021-07-23 73.75 73.89 73.56 73.66 0.0M
2021-07-22 73.84 73.98 73.55 73.83 0.0M
2021-07-21 73.15 73.64 73.12 73.58 0.0M
2021-07-20 73.30 73.37 72.99 73.31 0.0M
2021-07-19 73.46 73.69 73.21 73.40 0.0M
2021-07-16 74.16 74.25 73.91 73.99 0.0M
2021-07-15 74.49 74.50 74.10 74.26 0.0M
2021-07-14 74.60 74.87 74.60 74.83 0.0M
2021-07-13 74.79 74.82 74.27 74.45 0.0M
2021-07-12 74.53 74.96 74.53 74.83 0.0M
2021-07-09 74.67 74.96 74.65 74.86 0.0M
2021-07-08 74.23 74.51 74.16 74.28 0.0M
2021-07-07 75.24 75.35 74.63 74.90 0.0M
2021-07-06 75.74 75.81 74.80 74.95 0.0M
2021-07-02 74.64 75.35 74.46 75.28 0.0M
2021-07-01 75.02 75.08 74.60 74.70 0.0M
2021-06-30 75.06 75.13 74.91 74.98 0.0M
2021-06-29 75.16 75.28 75.07 75.13 0.0M
2021-06-28 75.61 75.81 75.55 75.67 0.0M
2021-06-25 75.94 76.17 75.81 75.87 0.0M
2021-06-24 75.78 75.93 75.68 75.84 0.0M
2021-06-23 75.76 76.00 75.66 75.74 0.0M
2021-06-22 75.18 75.65 75.01 75.51 0.0M
2021-06-21 75.19 75.47 75.06 75.37 0.0M
2021-06-18 75.28 75.28 74.78 74.80 0.0M
2021-06-17 75.65 75.92 75.39 75.53 0.0M
2021-06-16 77.06 77.17 76.06 76.12 0.0M
2021-06-15 76.91 77.00 76.73 76.86 0.0M
2021-06-14 77.14 77.26 77.04 77.13 0.0M
2021-06-11 77.34 77.37 76.87 77.09 0.0M
2021-06-10 77.38 77.64 77.18 77.56 0.0M
2021-06-09 77.51 77.63 77.24 77.28 0.0M
2021-06-08 77.50 77.56 77.32 77.40 0.0M
2021-06-07 77.59 77.67 77.27 77.56 0.0M
2021-06-04 76.66 77.46 76.61 77.38 0.0M
2021-06-03 77.19 77.20 76.46 76.60 0.0M
2021-06-02 77.28 77.57 77.16 77.54 0.0M
2021-06-01 77.39 77.70 77.33 77.50 0.0M
2021-05-28 76.97 77.17 76.77 77.11 0.0M
2021-05-27 77.48 77.58 77.27 77.39 0.0M
2021-05-26 77.72 77.75 77.30 77.41 0.0M
2021-05-25 77.66 77.72 77.33 77.49 0.0M
2021-05-24 77.26 77.59 77.24 77.56 0.0M
2021-05-21 77.68 77.84 77.18 77.29 0.0M
2021-05-20 77.57 77.82 77.52 77.74 0.0M
2021-05-19 77.41 77.63 77.11 77.29 0.0M
2021-05-18 78.00 78.10 77.78 77.97 0.0M
2021-05-17 77.41 77.74 77.31 77.65 0.0M
2021-05-14 77.51 77.88 77.47 77.79 0.0M
2021-05-13 77.01 77.42 76.99 77.28 0.0M
2021-05-12 78.05 78.14 77.19 77.31 0.0M
2021-05-11 78.47 78.56 78.20 78.43 0.0M
2021-05-10 78.81 78.92 78.26 78.35 0.0M
2021-05-07 77.73 78.63 77.66 78.44 0.0M
2021-05-06 77.54 77.88 77.38 77.82 0.0M
2021-05-05 77.36 77.55 77.27 77.45 0.0M
2021-05-04 77.07 77.23 76.75 77.12 0.0M
2021-05-03 77.34 77.67 77.30 77.60 0.0M
2021-04-30 77.58 77.65 76.96 77.21 0.0M
2021-04-29 77.98 78.02 77.50 77.68 0.0M
2021-04-28 77.46 78.02 77.41 77.91 0.0M
2021-04-27 77.86 77.87 77.61 77.65 0.0M
2021-04-26 77.83 78.15 77.80 77.97 0.0M
2021-04-23 77.39 77.61 77.25 77.38 0.0M
2021-04-22 77.43 77.44 76.90 77.02 0.0M
2021-04-21 77.24 77.63 77.06 77.53 0.0M
2021-04-20 77.79 77.84 77.08 77.28 0.0M
2021-04-19 77.76 77.78 75.53 77.55 0.0M
2021-04-16 77.53 77.57 77.29 77.40 0.0M
2021-04-15 77.44 77.60 77.38 77.54 0.0M
2021-04-14 76.87 77.39 76.80 77.28 0.0M
2021-04-13 76.02 76.51 75.86 76.42 0.0M
2021-04-12 76.29 76.36 76.11 76.24 0.0M
2021-04-09 76.35 76.36 76.09 76.23 0.0M
2021-04-08 76.47 76.61 76.32 76.54 0.0M
2021-04-07 76.30 76.47 75.99 76.10 0.0M
2021-04-06 76.26 76.70 76.23 76.64 0.0M
2021-04-05 76.27 76.61 76.25 76.49 0.0M
2021-04-01 75.71 76.22 75.68 76.17 0.0M
2021-03-31 76.13 76.37 75.89 75.98 0.0M
2021-03-30 76.07 76.22 75.84 75.97 0.0M
2021-03-29 76.53 76.56 76.15 76.34 0.0M
2021-03-26 76.15 76.54 76.06 76.37 0.0M
2021-03-25 75.90 76.05 75.63 75.80 0.0M
2021-03-24 76.23 76.29 75.80 75.83 0.0M
2021-03-23 76.69 76.88 76.17 76.25 0.0M
2021-03-22 77.45 77.58 77.30 77.45 0.0M
2021-03-19 77.57 77.61 77.18 77.43 0.0M
2021-03-18 78.03 78.09 77.49 77.59 0.0M
2021-03-17 77.14 78.10 76.99 78.04 0.0M
2021-03-16 77.45 77.57 77.34 77.46 0.0M
2021-03-15 77.34 77.62 77.06 77.57 0.0M
2021-03-12 77.53 77.75 77.25 77.60 0.0M
2021-03-11 77.81 77.95 77.37 77.89 0.0M
2021-03-10 77.09 77.45 77.01 77.33 0.0M
2021-03-09 77.00 77.26 76.90 77.09 0.0M
2021-03-08 76.48 76.86 76.39 76.45 0.0M
2021-03-05 76.71 77.09 76.24 76.87 0.0M
2021-03-04 77.92 78.12 77.08 77.28 0.0M
2021-03-03 78.14 78.15 77.71 77.78 0.0M
2021-03-02 78.02 78.38 77.83 78.25 0.0M
2021-03-01 77.34 77.87 77.30 77.76 0.0M
2021-02-26 77.62 77.99 76.92 77.06 0.0M
2021-02-25 79.85 79.91 78.59 78.80 0.0M
2021-02-24 79.22 79.74 78.95 79.66 0.0M
2021-02-23 79.04 79.19 78.80 79.15 0.0M
2021-02-22 78.87 79.30 78.79 79.14 0.0M
2021-02-19 78.59 78.78 78.49 78.70 0.0M
2021-02-18 77.83 77.90 77.31 77.68 0.0M
2021-02-17 77.49 77.55 77.24 77.49 0.0M
2021-02-16 77.81 77.82 77.44 77.58 0.0M
2021-02-12 77.32 77.65 77.18 77.60 0.0M
2021-02-11 77.54 77.72 77.44 77.55 0.0M
2021-02-10 77.29 77.56 77.17 77.23 0.0M
2021-02-09 77.16 77.42 77.07 77.37 0.0M
2021-02-08 76.64 77.16 76.60 77.04 0.0M
2021-02-05 76.08 76.79 76.01 76.78 0.0M
2021-02-04 76.23 76.29 75.88 75.99 0.0M
2021-02-03 76.12 76.27 76.07 76.21 0.0M
2021-02-02 75.93 76.11 75.64 76.05 0.0M
2021-02-01 76.27 76.46 76.12 76.22 0.0M
2021-01-29 76.66 77.05 76.31 76.42 0.0M
2021-01-28 76.04 76.99 75.95 76.80 0.0M
2021-01-27 76.94 77.02 76.44 76.63 0.0M
2021-01-26 77.30 77.54 77.27 77.48 0.0M
2021-01-25 77.24 77.34 76.83 77.14 0.0M
2021-01-22 77.12 77.32 77.02 77.17 0.0M
2021-01-21 77.72 77.80 77.42 77.63 0.0M
2021-01-20 77.25 77.61 77.20 77.50 0.0M
2021-01-19 77.13 77.25 76.87 76.96 0.0M
2021-01-15 77.32 77.38 76.81 76.90 0.0M
2021-01-14 77.54 78.05 77.40 77.80 0.0M
2021-01-13 77.36 77.55 77.22 77.35 0.0M
2021-01-12 77.29 77.78 76.97 77.70 0.0M
2021-01-11 77.12 77.17 76.66 76.97 0.0M
2021-01-08 77.80 77.99 77.28 77.55 0.0M
2021-01-07 77.49 77.73 77.25 77.60 0.0M
2021-01-06 77.92 78.11 77.62 78.00 0.0M
2021-01-05 77.05 77.79 76.90 77.58 0.0M
2021-01-04 77.16 77.26 76.43 76.71 0.0M