미국 달러 지수 - 2025년 12월 (DXZ5)

🏛️ 미국 →
97.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 103.64 103.87 103.15 103.27 0.0M
2022-12-29 104.08 104.22 103.54 103.59 0.0M
2022-12-28 104.01 104.27 103.57 104.18 0.0M
2022-12-27 103.84 104.11 103.59 103.89 0.0M
2022-12-23 104.18 104.24 103.82 104.01 0.0M
2022-12-22 103.80 104.30 103.44 104.13 0.0M
2022-12-21 103.63 104.07 103.52 103.85 0.0M
2022-12-20 104.37 104.42 103.40 103.61 0.0M
2022-12-19 104.63 104.66 104.15 104.60 0.0M
2022-12-16 104.46 104.82 104.23 104.66 0.0M
2022-12-15 103.61 104.86 103.50 104.53 0.0M
2022-12-14 103.99 104.20 103.40 103.74 0.0M
2022-12-13 104.94 105.09 103.53 103.94 0.0M
2022-12-12 104.85 105.24 104.64 105.10 0.0M
2022-12-09 104.77 105.20 104.41 104.80 0.0M
2022-12-08 105.23 105.42 104.69 104.76 0.0M
2022-12-07 105.57 105.80 104.82 105.06 0.0M
2022-12-06 105.10 105.59 104.85 105.54 0.0M
2022-12-05 104.44 105.36 104.07 105.24 0.0M
2022-12-02 104.80 105.58 103.94 104.50 0.0M
2022-12-01 105.57 105.86 104.55 104.69 0.0M
2022-11-30 106.66 107.15 105.71 105.90 0.0M
2022-11-29 106.61 106.82 106.00 106.77 0.0M
2022-11-28 106.12 106.70 105.26 106.63 0.0M
2022-11-25 105.85 106.35 105.61 105.92 0.0M
2022-11-24 105.88 106.00 105.55 105.97 0.0M
2022-11-23 107.05 107.14 105.91 105.97 0.0M
2022-11-22 107.57 107.66 107.01 107.12 0.0M
2022-11-21 106.91 107.90 106.78 107.73 0.0M
2022-11-18 106.49 106.92 106.23 106.83 0.0M
2022-11-17 106.25 107.14 105.98 106.59 0.0M
2022-11-16 106.47 106.67 105.72 106.15 0.0M
2022-11-15 106.90 107.00 105.16 106.30 0.1M
2022-11-14 106.66 107.15 106.33 106.53 0.0M
2022-11-11 108.05 108.32 106.14 106.16 0.1M
2022-11-10 110.21 110.89 107.59 108.09 0.1M
2022-11-09 109.63 110.55 109.36 110.46 0.0M
2022-11-08 110.00 110.50 109.24 109.54 0.0M
2022-11-07 111.00 111.17 109.92 109.99 0.0M
2022-11-04 112.88 112.88 110.61 110.77 0.1M
2022-11-03 112.03 113.05 111.71 112.80 0.1M
2022-11-02 111.37 112.03 110.26 111.23 0.0M
2022-11-01 111.44 111.66 110.57 111.36 0.0M
2022-10-31 110.68 111.54 110.59 111.42 0.0M
2022-10-28 110.40 110.93 110.14 110.61 0.0M
2022-10-27 109.45 110.48 109.37 110.45 0.1M
2022-10-26 110.84 111.02 109.47 109.55 0.1M
2022-10-25 111.82 112.07 110.63 110.83 0.0M
2022-10-24 111.61 112.47 111.34 111.91 0.0M
2022-10-21 112.85 113.84 111.58 111.98 0.1M
2022-10-20 112.90 113.03 112.05 112.82 0.0M
2022-10-19 111.82 113.00 111.78 112.88 0.0M
2022-10-18 111.97 112.35 111.63 111.99 0.0M
2022-10-17 113.17 113.17 111.79 111.91 0.0M
2022-10-14 112.48 113.30 112.06 113.20 0.0M
2022-10-13 113.18 113.85 112.02 112.25 0.1M
2022-10-12 113.23 113.50 112.91 113.22 0.0M
2022-10-11 113.01 113.47 112.30 113.13 0.0M
2022-10-10 112.66 113.29 112.51 113.07 0.0M
2022-10-07 112.22 112.78 111.87 112.68 0.0M
2022-10-06 110.88 112.24 110.72 112.18 0.0M
2022-10-05 110.08 111.66 109.99 111.01 0.0M
2022-10-04 111.51 111.83 109.97 109.98 0.1M
2022-10-03 112.15 112.53 111.41 111.66 0.0M
2022-09-30 111.81 112.70 111.54 112.08 0.1M
2022-09-29 112.96 113.72 111.95 112.20 0.1M
2022-09-28 114.11 114.75 112.46 112.51 0.1M
2022-09-27 113.85 114.43 113.26 114.05 0.1M
2022-09-26 112.99 114.45 112.67 114.02 0.1M
2022-09-23 111.01 113.00 110.84 112.96 0.1M
2022-09-22 111.22 111.58 110.22 111.11 0.1M
2022-09-21 109.90 111.36 109.86 110.35 0.1M
2022-09-20 109.29 110.02 109.08 109.94 0.0M
2022-09-19 109.70 110.08 109.54 109.98 0.0M
2022-09-16 109.79 110.26 109.45 109.74 0.0M
2022-09-15 109.59 109.93 109.38 109.71 0.0M
2022-09-14 109.84 109.92 109.27 109.63 0.1M
2022-09-13 108.21 109.92 107.67 109.81 0.0M
2022-09-12 108.62 108.87 107.80 108.32 0.1M
2022-09-09 109.54 109.55 108.35 109.00 0.0M
2022-09-08 109.70 110.25 109.29 109.71 0.1M
2022-09-07 110.32 110.79 109.52 109.83 0.0M
2022-09-06 109.61 110.55 109.37 110.20 0.0M
2022-09-05 109.83 110.26 109.70 109.51 0.0M
2022-09-02 109.60 109.70 108.91 109.51 0.0M
2022-09-01 108.83 109.98 108.74 109.68 0.0M
2022-08-31 108.73 109.17 108.34 108.67 0.0M
2022-08-30 108.64 109.09 108.24 108.75 0.0M
2022-08-29 108.80 109.45 108.44 108.79 0.0M
2022-08-26 108.43 108.83 107.48 108.75 0.0M
2022-08-25 108.61 108.65 107.95 108.43 0.0M
2022-08-24 108.49 109.06 108.30 108.62 0.0M
2022-08-23 108.92 109.21 107.99 108.55 0.0M
2022-08-22 108.06 109.03 108.02 108.98 0.0M
2022-08-19 107.42 108.14 107.42 108.10 0.0M
2022-08-18 106.58 107.50 106.43 107.42 0.0M
2022-08-17 106.37 106.80 106.18 106.49 0.0M
2022-08-16 106.37 106.84 106.21 106.39 0.0M
2022-08-15 105.52 106.44 105.44 106.43 0.0M
2022-08-12 105.02 105.77 104.97 105.51 0.0M
2022-08-11 105.11 105.34 104.52 104.99 0.0M
2022-08-10 106.22 106.29 104.52 105.08 0.0M
2022-08-09 106.24 106.31 105.86 106.25 0.0M
2022-08-08 106.49 106.67 105.98 106.32 0.0M
2022-08-05 105.61 106.81 105.58 106.49 0.0M
2022-08-04 106.37 106.41 105.54 105.57 0.0M
2022-08-03 106.26 106.70 105.86 106.38 0.0M
2022-08-02 105.25 106.20 104.92 106.10 0.0M
2022-08-01 105.73 105.92 105.11 105.34 0.0M
2022-07-29 106.07 106.54 105.41 105.78 0.0M
2022-07-28 106.27 106.85 105.93 106.24 0.0M
2022-07-27 107.02 107.30 106.13 106.33 0.0M
2022-07-26 106.32 107.15 106.06 107.04 0.0M
2022-07-25 106.41 106.76 106.07 106.36 0.0M
2022-07-22 106.53 107.25 105.99 106.62 0.0M
2022-07-21 106.98 107.25 106.30 106.80 0.0M
2022-07-20 106.56 107.13 106.23 106.95 0.0M
2022-07-19 107.30 107.49 106.25 106.55 0.0M
2022-07-18 107.82 107.90 106.75 107.23 0.0M
2022-07-15 108.44 108.59 107.76 107.91 0.0M
2022-07-14 108.07 109.14 108.02 108.41 0.0M
2022-07-13 108.03 108.42 107.27 107.76 0.0M
2022-07-12 108.00 108.42 107.67 107.91 0.0M
2022-07-11 106.69 108.09 106.69 107.83 0.0M
2022-07-08 106.84 107.62 106.64 106.82 0.0M
2022-07-07 106.87 107.05 106.53 106.96 0.0M
2022-07-06 106.33 107.07 106.14 106.90 0.0M
2022-07-05 104.92 106.58 104.84 106.32 0.1M
2022-07-04 104.91 105.06 104.58 104.91 0.0M
2022-07-01 104.52 105.44 104.52 104.91 0.0M
2022-06-30 104.84 105.32 104.41 104.46 0.0M
2022-06-29 104.27 104.90 104.14 104.85 0.0M
2022-06-28 103.71 104.37 103.51 104.26 0.0M
2022-06-27 103.87 104.00 103.42 103.68 0.0M
2022-06-24 104.16 104.28 103.74 103.96 0.0M
2022-06-23 104.00 104.55 103.84 104.19 0.0M
2022-06-22 104.22 104.73 103.62 103.98 0.0M
2022-06-21 104.25 104.32 103.73 104.21 0.0M
2022-06-20 104.50 104.59 104.02 104.49 0.0M
2022-06-17 103.69 104.89 103.64 104.49 0.0M
2022-06-16 104.60 105.28 103.20 103.42 0.0M
2022-06-15 105.13 105.57 104.43 104.94 0.1M
2022-06-14 105.01 105.48 104.48 105.34 0.0M
2022-06-13 104.29 104.83 104.29 104.95 0.0M
2022-06-10 103.30 104.24 103.06 104.15 0.0M
2022-06-09 102.59 103.37 102.09 103.22 0.0M
2022-06-08 102.41 102.78 102.27 102.55 0.0M
2022-06-07 102.48 102.85 102.26 102.33 0.0M
2022-06-06 102.23 102.48 101.87 102.45 0.0M
2022-06-03 101.78 102.25 101.66 102.16 0.0M
2022-06-02 102.60 102.65 101.75 101.83 0.0M
2022-06-01 101.77 102.75 101.77 102.53 0.0M
2022-05-31 101.42 102.21 101.42 101.77 0.0M
2022-05-30 101.67 101.74 101.30 101.31 0.0M
2022-05-27 101.75 101.96 101.46 101.70 0.0M
2022-05-26 102.10 102.29 101.76 101.86 0.0M
2022-05-25 101.76 102.47 101.75 102.08 0.0M
2022-05-24 102.15 102.34 101.66 101.87 0.0M
2022-05-23 103.02 103.07 102.05 102.10 0.0M
2022-05-20 102.95 103.30 102.81 103.17 0.0M
2022-05-19 103.87 103.94 102.70 102.75 0.0M
2022-05-18 103.35 103.96 103.24 103.86 0.0M
2022-05-17 104.18 104.26 103.25 103.41 0.0M
2022-05-16 104.65 104.70 104.16 104.20 0.0M
2022-05-13 104.84 105.07 104.50 104.62 0.0M
2022-05-12 104.07 104.96 103.92 104.90 0.0M
2022-05-11 103.96 104.16 103.41 103.87 0.0M
2022-05-10 103.73 104.01 103.53 103.94 0.0M
2022-05-09 103.69 104.21 103.42 103.69 0.0M
2022-05-06 103.61 104.11 103.24 103.69 0.0M
2022-05-05 102.57 103.97 102.38 103.80 0.0M
2022-05-04 103.48 103.67 102.48 102.59 0.0M
2022-05-03 103.60 103.70 103.06 103.50 0.0M
2022-05-02 103.23 103.78 103.12 103.77 0.0M
2022-04-29 103.69 103.69 102.81 102.96 0.0M
2022-04-28 103.03 103.95 103.01 103.66 0.1M
2022-04-27 102.33 103.29 102.24 102.96 0.0M
2022-04-26 101.71 102.37 101.54 102.32 0.0M
2022-04-25 101.11 101.87 101.05 101.77 0.0M
2022-04-22 100.64 101.34 100.49 101.21 0.0M
2022-04-21 100.35 100.68 99.81 100.61 0.0M
2022-04-20 101.00 101.05 100.22 100.42 0.0M
2022-04-19 100.80 101.03 100.68 100.96 0.0M
2022-04-18 100.47 100.85 100.45 100.77 0.0M
2022-04-14 99.84 100.77 99.56 100.33 0.0M
2022-04-13 100.32 100.52 99.81 99.91 0.0M
2022-04-12 100.02 100.34 99.74 100.29 0.0M
2022-04-11 99.69 100.05 99.61 99.92 0.0M
2022-04-08 99.83 100.20 99.75 99.75 0.0M
2022-04-07 99.67 99.85 99.44 99.76 0.0M
2022-04-06 99.48 99.80 99.32 99.62 0.0M
2022-04-05 98.98 99.51 98.82 99.43 0.0M
2022-04-04 98.63 99.07 98.52 98.97 0.0M
2022-04-01 98.36 98.76 98.35 98.63 0.0M
2022-03-31 97.90 98.44 97.76 98.36 0.0M
2022-03-30 98.47 98.49 97.73 97.88 0.0M
2022-03-29 99.05 99.27 98.06 98.44 0.0M