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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 65.45 65.87 65.43 65.81 0.2M
2023-12-28 65.75 66.12 65.51 65.64 0.2M
2023-12-27 65.11 65.49 65.05 65.43 0.1M
2023-12-26 65.16 65.16 65.01 65.09 0.1M
2023-12-22 65.35 65.36 65.05 65.09 0.1M
2023-12-21 65.23 65.27 65.03 65.23 0.1M
2023-12-20 64.73 64.73 64.45 64.52 0.2M
2023-12-19 64.32 64.64 64.25 64.46 0.2M
2023-12-18 64.97 64.97 64.84 64.91 0.2M
2023-12-15 65.45 65.63 65.21 65.23 0.2M
2023-12-14 65.36 65.67 65.29 65.48 0.3M
2023-12-13 63.97 65.02 63.84 64.99 0.1M
2023-12-12 63.74 63.89 63.63 63.80 0.2M
2023-12-11 63.50 63.53 63.32 63.47 0.2M
2023-12-08 64.25 64.53 63.98 63.98 0.2M
2023-12-07 64.10 65.47 64.04 64.62 0.5M
2023-12-06 63.00 63.09 62.94 62.99 0.1M
2023-12-05 63.16 63.30 62.96 63.05 0.1M
2023-12-04 63.11 63.35 62.94 63.02 0.1M
2023-12-01 62.62 63.26 62.62 63.21 0.2M
2023-11-30 62.68 62.81 62.50 62.62 0.2M
2023-11-29 62.99 63.15 62.90 62.99 0.2M
2023-11-28 62.56 63.00 62.55 62.99 0.1M
2023-11-27 62.39 62.49 62.31 62.49 0.1M
2023-11-24 62.09 62.11 62.03 62.11 0.1M
2023-11-22 62.15 62.83 61.98 62.06 0.1M
2023-11-21 62.90 62.94 62.49 62.57 0.2M
2023-11-20 62.47 62.64 62.43 62.59 0.6M
2023-11-17 62.02 62.04 61.93 62.01 0.1M
2023-11-16 61.48 61.75 61.48 61.58 0.1M
2023-11-15 61.53 61.53 61.27 61.27 0.1M
2023-11-14 61.51 61.81 61.50 61.81 0.1M
2023-11-13 61.16 61.32 61.09 61.23 0.0M
2023-11-10 61.30 61.32 61.20 61.23 0.1M
2023-11-09 61.54 61.56 61.32 61.35 0.1M
2023-11-08 61.52 61.60 61.45 61.46 0.1M
2023-11-07 61.65 61.75 61.63 61.73 0.1M
2023-11-06 62.00 62.05 61.90 61.92 0.0M
2023-11-03 62.11 62.24 62.01 62.15 0.1M
2023-11-02 61.87 61.87 61.68 61.75 0.1M
2023-11-01 61.37 61.60 61.35 61.57 0.1M
2023-10-31 61.54 61.55 61.23 61.28 0.3M
2023-10-30 62.02 62.42 62.00 62.33 0.3M
2023-10-27 61.97 62.13 61.97 62.10 0.1M
2023-10-26 61.85 61.89 61.71 61.74 0.2M
2023-10-25 61.97 61.97 61.88 61.89 0.0M
2023-10-24 61.96 62.02 61.93 61.96 0.0M
2023-10-23 61.98 62.09 61.93 62.08 0.1M
2023-10-20 61.96 62.00 61.92 61.99 0.1M
2023-10-19 62.00 62.05 61.94 62.02 0.1M
2023-10-18 62.05 62.06 61.95 61.97 0.0M
2023-10-17 61.98 62.11 61.98 61.99 0.1M
2023-10-16 62.14 62.14 62.02 62.12 0.0M
2023-10-13 62.12 62.16 62.04 62.06 0.1M
2023-10-12 62.19 62.19 61.98 62.02 0.0M
2023-10-11 62.35 62.37 62.21 62.27 0.0M
2023-10-10 62.35 62.54 62.32 62.47 0.0M
2023-10-09 62.34 62.58 62.34 62.57 0.0M
2023-10-06 62.18 62.32 62.15 62.23 0.0M
2023-10-05 62.49 62.65 62.45 62.57 0.1M
2023-10-04 62.39 62.43 62.28 62.31 0.1M
2023-10-03 61.97 63.23 61.88 62.46 0.4M
2023-10-02 62.10 62.21 62.01 62.03 0.2M
2023-09-29 62.28 62.28 62.15 62.19 0.0M
2023-09-28 62.25 62.28 62.16 62.25 0.0M
2023-09-27 62.27 62.27 62.05 62.11 0.1M
2023-09-26 62.33 62.41 62.30 62.33 0.0M
2023-09-25 62.43 62.43 62.34 62.41 0.0M
2023-09-22 62.65 62.74 62.56 62.60 0.1M
2023-09-21 62.80 63.04 62.77 62.95 0.1M
2023-09-20 62.86 62.96 62.67 62.69 0.1M
2023-09-19 62.88 62.89 62.78 62.83 0.0M
2023-09-18 62.86 62.94 62.82 62.88 0.2M
2023-09-15 62.88 63.04 62.80 62.83 0.1M
2023-09-14 63.04 63.17 62.97 63.00 0.1M
2023-09-13 63.07 63.11 62.97 63.02 0.0M
2023-09-12 63.20 63.20 63.11 63.18 0.1M
2023-09-11 63.46 63.56 63.38 63.42 0.3M
2023-09-08 63.06 63.12 62.90 62.91 0.0M
2023-09-07 63.20 63.49 63.04 63.10 0.1M
2023-09-06 63.08 63.34 62.90 62.93 0.1M
2023-09-05 63.12 63.12 62.89 62.93 0.1M
2023-09-01 64.14 64.16 63.55 63.62 0.0M
2023-08-31 63.67 63.95 63.58 63.92 0.0M
2023-08-30 63.76 63.83 63.53 63.56 0.0M
2023-08-29 63.11 63.80 63.11 63.73 0.1M
2023-08-28 63.40 63.50 63.36 63.43 0.0M
2023-08-25 63.66 63.78 63.41 63.54 0.1M
2023-08-24 63.78 63.91 63.69 63.75 0.1M
2023-08-23 63.99 64.29 63.99 64.19 0.1M
2023-08-22 63.68 63.81 63.64 63.70 0.0M
2023-08-21 63.65 63.65 63.51 63.56 0.0M
2023-08-18 63.95 64.12 63.87 63.98 0.1M
2023-08-17 63.75 63.80 63.53 63.76 0.0M
2023-08-16 63.79 63.91 63.48 63.49 0.1M
2023-08-15 63.91 64.07 63.85 63.92 0.1M
2023-08-14 63.95 64.07 63.86 63.91 0.2M
2023-08-11 64.14 64.31 64.11 64.15 0.1M
2023-08-10 64.49 64.50 64.17 64.17 0.1M
2023-08-09 64.85 64.85 64.63 64.64 0.0M
2023-08-08 64.96 64.96 64.78 64.80 0.0M
2023-08-07 65.44 65.49 65.20 65.20 0.0M
2023-08-04 65.46 65.64 65.46 65.51 0.0M
2023-08-03 65.07 65.35 65.07 65.18 0.0M
2023-08-02 64.93 64.96 64.78 64.81 0.1M
2023-08-01 64.95 65.04 64.75 64.84 0.1M
2023-07-31 65.26 65.44 65.18 65.29 0.1M
2023-07-28 66.31 66.31 65.85 65.87 0.3M
2023-07-27 66.09 66.97 65.80 66.78 0.6M
2023-07-26 66.19 66.43 66.06 66.32 0.3M
2023-07-25 65.63 65.98 65.63 65.90 0.0M
2023-07-24 65.83 65.92 65.65 65.65 0.0M
2023-07-21 65.77 65.77 65.53 65.54 0.3M
2023-07-20 66.50 66.50 66.17 66.35 0.0M
2023-07-19 66.64 66.65 66.47 66.54 0.0M
2023-07-18 67.27 67.47 66.85 66.96 0.0M
2023-07-17 66.89 67.11 66.72 67.11 0.1M
2023-07-14 66.97 67.16 66.82 66.91 0.0M
2023-07-13 67.27 67.41 67.17 67.39 0.1M
2023-07-12 66.89 67.30 66.83 67.20 0.1M
2023-07-11 66.10 66.29 65.98 66.29 0.1M
2023-07-10 65.61 65.90 65.54 65.90 0.2M
2023-07-07 65.10 65.51 65.10 65.51 0.1M
2023-07-06 64.59 64.69 64.34 64.58 0.0M
2023-07-05 64.45 64.57 64.30 64.33 0.1M
2023-07-03 64.30 64.62 64.30 64.33 0.1M
2023-06-30 64.45 64.54 64.36 64.54 0.1M
2023-06-29 64.34 64.40 64.24 64.29 0.1M
2023-06-28 64.45 64.59 64.39 64.45 0.0M
2023-06-27 64.94 64.94 64.57 64.62 0.1M
2023-06-26 64.92 64.93 64.77 64.89 0.1M
2023-06-23 65.10 65.15 64.67 64.72 0.1M
2023-06-22 65.40 65.44 64.96 65.01 0.1M
2023-06-21 65.48 65.65 65.33 65.61 0.1M
2023-06-20 65.77 65.87 65.63 65.74 0.8M
2023-06-16 65.87 66.02 65.58 65.60 0.1M
2023-06-15 66.17 66.39 66.12 66.35 0.0M
2023-06-14 66.69 66.79 66.40 66.51 0.1M
2023-06-13 66.77 66.83 66.31 66.33 0.1M
2023-06-12 66.73 66.76 66.58 66.63 0.0M
2023-06-09 66.79 66.80 66.65 66.69 0.0M
2023-06-08 66.69 66.99 66.69 66.98 0.1M
2023-06-07 66.66 66.85 66.29 66.31 0.1M
2023-06-06 66.59 66.62 66.46 66.57 0.0M
2023-06-05 66.39 66.80 66.36 66.67 0.1M
2023-06-02 66.95 66.95 66.43 66.48 0.1M
2023-06-01 66.88 67.17 66.88 67.02 0.1M
2023-05-31 66.56 67.05 66.30 66.81 0.0M
2023-05-30 66.52 66.68 66.41 66.61 0.0M
2023-05-26 66.44 66.44 66.15 66.22 0.1M
2023-05-25 66.70 66.77 66.38 66.42 0.2M
2023-05-24 67.07 67.08 66.80 66.80 0.0M
2023-05-23 67.19 67.30 67.06 67.19 0.0M
2023-05-22 67.27 67.28 67.16 67.20 0.0M
2023-05-19 67.18 67.73 67.12 67.50 0.3M
2023-05-18 67.31 67.35 67.08 67.09 0.3M
2023-05-17 67.93 67.93 67.62 67.64 0.2M
2023-05-16 68.37 68.38 68.13 68.31 0.0M
2023-05-15 68.36 68.45 68.36 68.45 0.0M
2023-05-12 69.13 69.13 68.58 68.62 0.1M
2023-05-11 69.45 69.56 69.20 69.22 0.2M
2023-05-10 69.16 69.38 69.15 69.33 0.1M
2023-05-09 68.84 69.00 68.84 68.88 0.1M
2023-05-08 68.99 69.15 68.90 68.94 0.2M
2023-05-05 69.07 69.17 68.94 69.11 0.8M
2023-05-04 69.11 69.70 69.11 69.41 0.0M
2023-05-03 68.72 68.97 68.61 68.94 0.0M
2023-05-02 67.65 68.23 67.65 68.14 0.0M
2023-05-01 68.04 68.07 67.66 67.70 0.1M
2023-04-28 68.50 68.50 68.18 68.35 0.1M
2023-04-27 69.42 69.56 69.40 69.55 0.0M
2023-04-26 69.97 69.98 69.56 69.67 0.1M
2023-04-25 69.52 69.80 69.48 69.78 0.1M
2023-04-24 69.16 69.34 69.14 69.33 0.0M
2023-04-21 69.63 69.72 69.25 69.44 0.1M
2023-04-20 69.34 69.45 69.28 69.35 0.0M
2023-04-19 69.30 69.33 69.06 69.09 0.0M
2023-04-18 69.34 69.53 69.34 69.47 0.0M
2023-04-17 69.41 69.41 69.24 69.32 0.1M
2023-04-14 70.04 70.04 69.61 69.66 0.1M
2023-04-13 70.39 70.53 70.16 70.20 0.1M
2023-04-12 70.08 70.08 69.86 69.97 0.0M
2023-04-11 69.99 69.99 69.61 69.66 0.1M
2023-04-10 69.90 69.90 69.60 69.75 0.1M
2023-04-06 70.76 70.82 70.65 70.68 0.0M
2023-04-05 71.10 71.33 70.94 70.99 0.1M
2023-04-04 70.18 70.84 70.18 70.84 0.3M
2023-04-03 70.03 70.43 70.00 70.35 0.1M
2023-03-31 70.01 70.21 69.88 70.13 0.0M
2023-03-30 70.19 70.37 70.12 70.23 0.1M
2023-03-29 70.33 70.45 70.12 70.13 0.1M
2023-03-28 71.12 71.34 71.03 71.21 0.1M
2023-03-27 70.81 70.93 70.73 70.78 0.0M
2023-03-24 71.50 71.54 71.19 71.24 0.0M
2023-03-23 71.01 71.50 70.97 71.35 0.1M
2023-03-22 70.24 71.08 70.18 71.04 0.1M
2023-03-21 70.49 70.70 70.30 70.34 0.1M
2023-03-20 70.90 70.97 70.69 70.88 0.0M
2023-03-17 70.40 70.82 70.35 70.64 0.1M
2023-03-16 70.59 70.74 69.67 69.83 0.1M
2023-03-15 70.21 70.35 69.70 69.98 0.1M
2023-03-14 69.32 69.54 69.09 69.42 0.1M
2023-03-13 70.24 70.30 69.76 69.89 0.1M
2023-03-10 68.79 69.46 68.79 69.10 0.1M
2023-03-09 68.38 68.51 68.29 68.46 0.1M
2023-03-08 68.07 68.13 67.86 67.88 0.0M
2023-03-07 68.40 68.43 67.92 67.93 0.0M
2023-03-06 68.61 68.69 68.51 68.51 0.0M
2023-03-03 68.52 68.62 68.33 68.60 0.0M
2023-03-02 68.10 68.22 68.01 68.17 0.1M
2023-03-01 68.53 68.65 68.36 68.41 0.0M
2023-02-28 68.10 68.58 68.05 68.46 0.0M
2023-02-27 68.50 68.53 68.36 68.36 0.0M
2023-02-24 68.37 68.44 68.27 68.30 0.1M
2023-02-23 68.99 69.27 68.95 69.19 0.0M
2023-02-22 69.22 69.31 69.03 69.05 0.0M
2023-02-21 69.04 69.19 68.92 69.08 0.1M
2023-02-17 69.29 69.53 69.22 69.45 0.1M
2023-02-16 69.35 69.69 69.31 69.61 0.1M
2023-02-15 69.51 69.59 69.37 69.51 0.1M
2023-02-14 70.10 70.44 69.93 70.04 0.1M
2023-02-13 70.18 70.47 70.14 70.47 0.0M
2023-02-10 71.24 71.25 70.83 70.90 0.0M
2023-02-09 71.44 71.44 70.78 70.83 0.0M
2023-02-08 70.97 71.10 70.89 70.90 0.0M
2023-02-07 70.62 71.40 70.59 71.10 0.1M
2023-02-06 70.36 70.41 70.15 70.27 0.2M
2023-02-03 71.54 71.66 71.05 71.08 0.2M
2023-02-02 72.71 72.77 72.31 72.38 0.0M
2023-02-01 72.02 72.52 71.82 72.39 0.1M
2023-01-31 71.85 71.85 71.53 71.66 0.0M
2023-01-30 71.55 71.61 71.37 71.43 0.1M
2023-01-27 71.73 71.81 71.73 71.76 0.0M
2023-01-26 71.74 71.74 71.44 71.56 0.1M
2023-01-25 71.86 72.14 71.81 71.96 0.1M
2023-01-24 71.56 71.80 71.19 71.68 0.1M
2023-01-23 71.33 71.50 71.28 71.37 0.1M
2023-01-20 71.60 72.03 71.50 72.00 0.1M
2023-01-19 72.64 72.73 72.52 72.66 0.1M
2023-01-18 73.00 73.08 72.36 72.42 0.1M
2023-01-17 72.65 72.85 72.50 72.76 0.1M
2023-01-13 72.84 73.19 72.79 72.97 0.1M
2023-01-12 71.60 72.35 71.34 72.23 0.3M
2023-01-11 70.41 70.52 70.32 70.41 0.0M
2023-01-10 70.74 70.81 70.51 70.62 0.1M
2023-01-09 70.70 70.93 70.65 70.84 0.1M
2023-01-06 69.73 70.68 69.58 70.65 0.1M
2023-01-05 69.85 70.15 69.61 69.97 0.2M
2023-01-04 71.33 71.33 70.33 70.36 0.3M
2023-01-03 71.50 71.73 71.18 71.27 0.1M