Invesco CurrencyShares® Japanese Yen Trust (FXY)

FXY
🏛️ 미국 →
61.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.25 62.26 62.25 62.26 6.0K
09:31 62.26 62.26 62.26 62.26 0.4K
09:34 62.23 62.23 62.23 62.23 0.5K
09:35 62.22 62.23 62.22 62.23 1.4K
09:36 62.24 62.24 62.24 62.24 0.5K
09:37 62.23 62.23 62.23 62.23 1.1K
09:38 62.22 62.22 62.22 62.22 0.8K
09:42 62.21 62.21 62.21 62.20 0.7K
09:43 62.20 62.20 62.20 62.20 0.9K
09:44 62.20 62.21 62.20 62.21 0.6K
09:46 62.19 62.19 62.19 62.19 2.3K
09:47 62.18 62.18 62.18 62.18 2.2K
09:48 62.18 62.18 62.18 62.18 1.0K
09:50 62.19 62.19 62.19 62.19 0.7K
09:51 62.20 62.20 62.20 62.20 0.3K
09:53 62.21 62.21 62.21 62.21 0.5K
09:55 62.21 62.22 62.21 62.22 1.2K
09:56 62.21 62.21 62.21 62.21 0.1K
09:57 62.21 62.21 62.21 62.21 0.3K
09:58 62.22 62.22 62.22 62.22 0.5K
09:59 62.23 62.23 62.23 62.23 0.5K
10:01 62.21 62.21 62.21 62.21 0.7K
10:03 62.22 62.22 62.22 62.22 0.1K
10:05 62.21 62.21 62.21 62.21 0.2K
10:08 62.23 62.23 62.23 62.23 0.5K
10:10 62.21 62.21 62.21 62.21 0.7K
10:14 62.21 62.21 62.21 62.21 0.3K
10:19 62.20 62.20 62.20 62.20 0.5K
10:22 62.19 62.19 62.19 62.18 0.6K
10:24 62.19 62.19 62.19 62.19 0.2K
10:28 62.19 62.19 62.19 62.19 0.2K
10:30 62.20 62.20 62.20 62.20 0.6K
10:37 62.18 62.18 62.18 62.18 0.3K
10:39 62.20 62.20 62.20 62.20 0.4K
10:42 62.20 62.20 62.19 62.19 1.4K
10:47 62.21 62.21 62.21 62.21 2.1K
10:55 62.21 62.21 62.21 62.21 0.5K
11:00 62.22 62.22 62.22 62.22 0.2K
11:03 62.23 62.23 62.23 62.23 0.2K
11:04 62.22 62.22 62.22 62.22 0.6K
11:10 62.23 62.23 62.21 62.21 2.6K
11:20 62.22 62.22 62.22 62.22 1.3K
11:22 62.21 62.21 62.21 62.21 0.3K
11:24 62.22 62.22 62.22 62.22 0.9K
11:29 62.22 62.23 62.22 62.23 1.5K
11:32 62.23 62.23 62.23 62.23 1.1K
11:33 62.23 62.23 62.23 62.22 0.1K
11:34 62.23 62.23 62.23 62.23 0.2K
11:35 62.22 62.22 62.22 62.22 4.4K
11:36 62.23 62.23 62.23 62.23 0.7K
11:41 62.23 62.23 62.23 62.23 0.7K
11:42 62.22 62.22 62.22 62.22 0.7K
11:50 62.22 62.22 62.22 62.22 0.8K
11:51 62.23 62.23 62.23 62.23 0.1K
11:52 62.22 62.22 62.22 62.22 0.8K
11:55 62.22 62.22 62.22 62.22 0.7K
11:57 62.22 62.22 62.22 62.22 1.0K
12:02 62.21 62.22 62.21 62.22 13.9K
12:03 62.23 62.23 62.23 62.23 22.9K
12:04 62.23 62.23 62.23 62.23 3.7K
12:09 62.25 62.25 62.25 62.25 0.3K
12:15 62.25 62.25 62.25 62.25 0.5K
12:21 62.28 62.28 62.28 62.28 0.3K
12:23 62.28 62.28 62.28 62.28 0.2K
12:26 62.28 62.28 62.28 62.28 3.5K
12:33 62.28 62.28 62.28 62.28 2.5K
12:37 62.27 62.27 62.27 62.27 0.3K
12:38 62.28 62.28 62.28 62.28 0.5K
12:45 62.27 62.27 62.27 62.27 0.2K
12:47 62.27 62.27 62.27 62.27 0.7K
12:51 62.28 62.28 62.28 62.28 0.5K
12:52 62.27 62.27 62.27 62.27 0.3K
12:58 62.28 62.28 62.28 62.28 0.7K
12:59 62.28 62.28 62.28 62.28 0.6K
13:07 62.28 62.28 62.28 62.28 1.1K
13:14 62.28 62.28 62.28 62.28 0.5K
13:19 62.29 62.29 62.29 62.29 3.6K
13:22 62.29 62.30 62.29 62.30 0.6K
13:23 62.30 62.30 62.30 62.30 0.2K
13:31 62.29 62.29 62.29 62.29 0.2K
13:37 62.30 62.30 62.30 62.30 0.6K
13:41 62.31 62.31 62.31 62.31 0.3K
13:43 62.31 62.31 62.31 62.31 0.4K
13:45 62.31 62.31 62.31 62.31 0.4K
13:56 62.32 62.32 62.32 62.32 0.4K
13:57 62.32 62.32 62.32 62.32 0.7K
13:59 62.32 62.32 62.32 62.32 0.6K
14:02 62.32 62.32 62.32 62.32 0.9K
14:03 62.31 62.31 62.31 62.31 0.4K
14:05 62.31 62.31 62.31 62.31 1.0K
14:16 62.31 62.31 62.31 62.31 0.4K
14:18 62.31 62.31 62.31 62.31 0.2K
14:21 62.31 62.31 62.30 62.30 3.1K
14:24 62.30 62.30 62.30 62.30 0.3K
14:27 62.28 62.28 62.28 62.28 0.7K
14:33 62.30 62.30 62.30 62.30 0.3K
14:36 62.31 62.31 62.31 62.31 0.1K
14:38 62.31 62.31 62.31 62.31 0.3K
14:41 62.30 62.30 62.30 62.30 0.8K
14:42 62.30 62.30 62.30 62.30 5.0K
14:43 62.30 62.30 62.30 62.30 5.0K
14:44 62.28 62.28 62.28 62.28 1.2K
14:45 62.27 62.27 62.27 62.27 1.3K
14:51 62.29 62.29 62.29 62.29 1.3K
14:52 62.29 62.29 62.29 62.29 0.4K
14:53 62.28 62.28 62.28 62.28 1.2K
15:09 62.30 62.30 62.30 62.30 0.1K
15:13 62.30 62.30 62.30 62.30 0.2K
15:17 62.30 62.30 62.30 62.30 0.6K
15:23 62.30 62.30 62.30 62.30 0.1K
15:24 62.30 62.30 62.30 62.29 0.1K
15:27 62.29 62.29 62.29 62.29 0.1K
15:30 62.29 62.29 62.29 62.29 0.2K
15:31 62.30 62.30 62.30 62.30 0.6K
15:36 62.31 62.31 62.30 62.30 2.2K
15:39 62.30 62.30 62.30 62.30 15.3K
15:42 62.31 62.31 62.31 62.31 0.9K
15:43 62.30 62.30 62.30 62.30 0.7K
15:45 62.29 62.29 62.29 62.29 0.5K
15:48 62.28 62.29 62.28 62.29 3.5K
15:50 62.29 62.30 62.29 62.30 1.1K
15:53 62.30 62.30 62.30 62.30 0.3K
15:55 62.30 62.30 62.30 62.30 1.9K
15:56 62.30 62.31 62.30 62.31 0.6K
15:57 62.31 62.31 62.31 62.31 1.4K
15:59 62.30 62.31 62.29 62.29 3.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 61.46 61.59 61.44 61.58 0.2M
2025-09-25 61.68 61.70 61.38 61.45 0.2M
2025-09-24 61.92 61.94 61.82 61.84 0.2M
2025-09-23 62.27 62.41 62.21 62.32 0.1M
2025-09-22 62.25 62.32 62.17 62.29 0.2M
2025-09-19 62.15 62.24 62.15 62.19 0.2M
2025-09-18 62.17 62.24 62.06 62.19 0.1M
2025-09-17 62.95 63.26 62.66 62.71 0.4M
2025-09-16 62.64 62.93 62.64 62.82 0.2M
2025-09-15 62.49 62.52 62.42 62.44 0.2M
2025-09-12 62.28 62.42 62.25 62.35 0.1M
2025-09-11 62.39 62.60 62.38 62.57 0.3M
2025-09-10 62.46 62.52 62.43 62.43 0.1M
2025-09-09 62.68 62.79 62.42 62.42 0.3M
2025-09-08 62.34 62.45 62.24 62.42 0.2M
2025-09-05 62.46 62.68 62.40 62.40 0.1M
2025-09-04 62.00 62.02 61.86 61.98 0.1M
2025-09-03 61.90 62.25 61.88 62.16 0.1M
2025-09-02 61.96 62.23 61.96 62.07 0.3M
2025-08-29 62.52 62.71 62.52 62.63 0.1M
2025-08-28 62.55 62.74 62.52 62.65 0.1M
2025-08-27 62.17 62.49 62.15 62.42 0.1M
2025-08-26 62.39 62.58 62.32 62.43 0.1M
2025-08-25 62.41 62.49 62.25 62.30 0.1M
2025-08-22 61.91 62.79 61.91 62.64 0.5M
2025-08-21 62.31 62.37 62.00 62.01 0.3M
2025-08-20 62.42 62.67 62.42 62.48 0.2M
2025-08-19 62.28 62.44 62.27 62.39 0.1M
2025-08-18 62.27 62.33 62.20 62.27 0.1M
2025-08-15 62.63 62.69 62.49 62.54 0.2M
2025-08-14 62.51 62.52 62.21 62.30 0.1M
2025-08-13 62.45 62.57 62.40 62.44 0.1M
2025-08-12 62.06 62.37 62.03 62.29 0.3M
2025-08-11 62.27 62.27 62.09 62.09 0.1M
2025-08-08 62.31 62.34 62.24 62.32 0.1M
2025-08-07 62.52 62.63 62.38 62.59 0.4M
2025-08-06 62.48 62.64 62.35 62.57 0.2M
2025-08-05 62.37 62.49 62.28 62.35 0.1M
2025-08-04 62.61 62.68 62.49 62.64 0.2M
2025-08-01 62.11 62.51 62.09 62.43 0.6M
2025-07-31 61.25 61.25 61.03 61.08 0.6M
2025-07-30 61.78 61.95 61.60 61.60 0.3M
2025-07-29 61.91 62.06 61.88 61.99 0.1M
2025-07-28 62.15 62.17 61.97 61.97 0.2M
2025-07-25 62.29 62.40 62.28 62.40 0.2M
2025-07-24 62.76 62.89 62.64 62.65 0.1M
2025-07-23 62.78 62.95 62.76 62.85 0.1M
2025-07-22 62.72 62.92 62.71 62.81 0.2M
2025-07-21 62.37 62.60 62.34 62.48 0.4M
2025-07-18 62.08 62.13 61.88 61.91 0.2M
2025-07-17 61.96 62.04 61.88 61.95 3.0M
2025-07-16 61.88 62.67 61.83 62.29 0.5M
2025-07-15 62.09 62.12 61.80 61.85 0.2M
2025-07-14 62.44 62.51 62.31 62.32 0.2M
2025-07-11 62.63 62.69 62.42 62.46 0.3M
2025-07-10 62.91 62.99 62.75 62.95 0.2M
2025-07-09 62.86 62.97 62.85 62.93 0.2M
2025-07-08 62.76 62.83 62.69 62.82 0.3M
2025-07-07 63.24 63.25 63.02 63.10 0.3M
2025-07-03 63.66 63.69 63.44 63.52 0.1M
2025-07-02 63.94 64.14 63.88 64.13 0.1M
2025-07-01 64.30 64.41 64.04 64.04 0.2M
2025-06-30 63.75 63.94 63.74 63.94 0.2M
2025-06-27 63.61 63.71 63.55 63.59 0.1M
2025-06-26 63.81 63.91 63.73 63.78 0.3M
2025-06-25 63.15 63.47 63.13 63.41 0.1M
2025-06-24 63.46 63.73 63.45 63.61 0.2M
2025-06-23 62.51 63.09 62.46 63.03 0.3M
2025-06-20 63.25 63.25 63.00 63.02 0.4M
2025-06-18 63.60 63.81 63.43 63.44 0.2M
2025-06-17 63.63 63.63 63.36 63.45 0.1M
2025-06-16 64.03 64.13 63.57 63.58 0.2M
2025-06-13 63.81 64.04 63.78 64.02 0.1M
2025-06-12 64.21 64.31 64.02 64.15 0.2M
2025-06-11 63.57 63.83 63.46 63.68 0.2M
2025-06-10 63.82 63.82 63.52 63.55 0.2M
2025-06-09 63.65 63.84 63.65 63.76 0.4M
2025-06-06 63.61 63.70 63.51 63.65 0.3M
2025-06-05 64.41 64.46 63.99 64.10 0.2M
2025-06-04 64.17 64.60 64.08 64.45 0.3M
2025-06-03 64.26 64.27 63.95 63.99 0.2M
2025-06-02 64.41 64.64 64.40 64.58 0.2M
2025-05-30 63.96 64.08 63.80 64.03 0.2M
2025-05-29 63.84 63.99 63.77 63.90 0.3M
2025-05-28 63.65 63.75 63.54 63.62 0.3M
2025-05-27 64.01 64.04 63.80 63.84 0.4M
2025-05-23 64.53 64.72 64.50 64.68 0.4M
2025-05-22 64.16 64.20 63.85 63.97 0.2M
2025-05-21 64.08 64.32 64.04 64.17 0.5M
2025-05-20 63.63 63.80 63.58 63.74 0.2M
2025-05-19 63.63 63.65 63.48 63.64 0.2M
2025-05-16 63.32 63.35 63.08 63.12 0.2M
2025-05-15 63.18 63.36 63.10 63.30 0.2M
2025-05-14 63.07 63.22 62.63 62.79 0.6M
2025-05-13 62.33 62.52 62.25 62.49 0.3M
2025-05-12 62.31 62.35 62.01 62.09 1.6M
2025-05-09 63.51 63.64 63.41 63.45 0.2M
2025-05-08 63.79 63.80 63.03 63.15 0.4M
2025-05-07 64.31 64.48 64.02 64.11 0.3M
2025-05-06 64.62 64.76 64.45 64.76 0.4M
2025-05-05 64.17 64.20 63.89 64.12 0.4M
2025-05-02 63.87 64.10 63.51 63.56 0.5M
2025-05-01 63.74 63.80 63.21 63.29 0.9M
2025-04-30 64.54 64.66 64.44 64.54 0.6M
2025-04-29 64.83 64.90 64.71 64.74 0.7M
2025-04-28 64.27 64.88 64.27 64.88 0.4M
2025-04-25 64.18 64.25 64.01 64.17 0.6M
2025-04-24 64.72 64.77 64.53 64.62 0.4M
2025-04-23 64.95 65.01 64.23 64.25 1.0M
2025-04-22 65.61 65.61 65.13 65.14 0.8M
2025-04-21 65.47 65.64 65.41 65.52 1.9M
2025-04-17 64.84 65.00 64.66 64.80 0.4M
2025-04-16 64.78 65.14 64.59 64.94 0.6M
2025-04-15 64.54 64.64 64.39 64.43 0.8M
2025-04-14 64.04 64.61 64.04 64.53 1.2M
2025-04-11 64.75 64.81 63.96 64.27 1.2M
2025-04-10 63.55 64.03 63.51 63.79 1.1M
2025-04-09 63.88 63.88 62.22 62.36 1.4M
2025-04-08 62.67 63.21 62.42 63.07 0.9M
2025-04-07 62.90 62.93 62.22 62.31 0.7M
2025-04-04 63.44 63.58 62.57 62.84 0.8M
2025-04-03 63.23 63.50 62.95 63.07 2.6M
2025-04-02 61.78 61.78 61.37 61.48 0.2M
2025-04-01 61.65 61.89 61.60 61.62 0.2M
2025-03-31 61.72 61.73 61.37 61.50 0.3M
2025-03-28 61.19 61.59 61.19 61.57 0.4M
2025-03-27 61.19 61.24 60.98 61.04 0.4M
2025-03-26 61.32 61.33 61.17 61.24 0.1M
2025-03-25 61.55 61.66 61.51 61.52 0.1M
2025-03-24 61.60 61.60 61.18 61.22 0.2M
2025-03-21 61.98 62.02 61.76 61.77 0.4M
2025-03-20 62.08 62.08 61.90 61.97 0.3M
2025-03-19 61.56 62.03 61.43 61.96 0.3M
2025-03-18 61.58 61.88 61.55 61.82 0.2M
2025-03-17 61.97 62.16 61.82 61.86 0.5M
2025-03-14 62.11 62.23 61.97 62.06 0.3M
2025-03-13 62.27 62.58 62.23 62.47 0.3M
2025-03-12 61.98 62.29 61.90 62.19 0.4M
2025-03-11 62.44 62.76 62.28 62.44 0.3M
2025-03-10 62.85 62.93 62.58 62.66 0.5M
2025-03-07 62.72 62.78 62.28 62.37 0.3M
2025-03-06 62.45 62.58 62.19 62.42 0.3M
2025-03-05 62.02 62.18 61.87 61.97 0.3M
2025-03-04 62.14 62.26 61.73 61.90 0.6M
2025-03-03 61.13 61.86 61.12 61.73 0.2M
2025-02-28 61.30 61.40 61.15 61.32 0.2M
2025-02-27 61.57 61.67 61.44 61.62 0.4M
2025-02-26 61.75 62.01 61.58 61.93 0.2M
2025-02-25 61.84 62.11 61.74 61.97 0.4M
2025-02-24 61.69 61.87 61.62 61.65 0.4M
2025-02-21 61.45 61.96 61.42 61.90 0.5M
2025-02-20 61.49 61.74 61.49 61.66 0.4M
2025-02-19 60.85 61.03 60.80 60.94 0.1M
2025-02-18 60.85 60.91 60.71 60.73 0.2M
2025-02-14 60.65 60.71 60.58 60.58 0.3M
2025-02-13 60.08 60.43 60.02 60.39 0.2M
2025-02-12 59.84 59.88 59.63 59.76 0.3M
2025-02-11 60.53 60.61 60.47 60.49 0.1M
2025-02-10 60.82 60.87 60.68 60.73 0.1M
2025-02-07 60.81 61.12 60.77 60.99 0.2M
2025-02-06 60.69 60.98 60.65 60.89 0.2M
2025-02-05 60.28 60.64 60.28 60.43 0.3M
2025-02-04 59.48 59.84 59.46 59.79 0.2M
2025-02-03 59.70 59.90 59.52 59.62 0.1M
2025-01-31 59.62 59.71 59.45 59.47 0.3M
2025-01-30 59.86 59.98 59.73 59.79 0.1M
2025-01-29 59.40 59.56 59.31 59.41 0.1M
2025-01-28 59.38 59.52 59.26 59.36 0.1M
2025-01-27 59.89 59.92 59.66 59.69 0.3M
2025-01-24 59.00 59.36 58.98 59.20 0.2M
2025-01-23 59.06 59.26 59.00 59.20 0.2M
2025-01-22 59.21 59.21 58.92 58.99 0.2M
2025-01-21 59.42 59.46 59.28 59.38 0.3M
2025-01-17 59.23 59.27 59.06 59.14 0.1M
2025-01-16 59.15 59.50 59.08 59.47 0.4M
2025-01-15 59.15 59.19 58.90 58.98 0.1M
2025-01-14 58.52 58.55 58.36 58.44 0.1M
2025-01-13 58.69 58.74 58.49 58.54 0.1M
2025-01-10 58.31 58.67 58.31 58.48 0.1M
2025-01-08 58.29 58.34 58.25 58.31 0.1M
2025-01-07 58.54 58.56 58.30 58.49 0.1M
2025-01-06 58.70 58.76 58.55 58.55 0.1M
2025-01-03 58.70 58.83 58.63 58.69 0.1M
2025-01-02 58.90 58.90 58.46 58.55 0.1M