달러 지수 (DXY)

DXY
🏛️ 미국 →
97.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 95.99 96.11 95.57 95.97 0.0M
2021-12-30 95.89 96.22 95.86 95.97 0.0M
2021-12-29 96.15 96.39 95.76 95.93 0.0M
2021-12-28 96.06 96.28 96.00 96.20 0.0M
2021-12-27 96.15 96.26 96.05 96.09 0.0M
2021-12-23 96.03 96.28 95.99 96.02 0.0M
2021-12-22 96.47 96.60 96.02 96.08 0.0M
2021-12-21 96.54 96.64 96.34 96.49 0.0M
2021-12-20 96.67 96.69 96.33 96.55 0.0M
2021-12-17 96.00 96.69 95.88 96.56 0.0M
2021-12-16 96.43 96.45 95.85 96.04 0.0M
2021-12-15 96.55 96.91 96.30 96.51 0.0M
2021-12-14 96.35 96.59 96.10 96.57 0.0M
2021-12-13 96.05 96.44 96.05 96.32 0.0M
2021-12-10 96.22 96.43 95.98 96.10 0.0M
2021-12-09 95.96 96.34 95.96 96.27 0.0M
2021-12-08 96.26 96.38 95.85 95.89 0.0M
2021-12-07 96.30 96.59 96.17 96.37 0.0M
2021-12-06 96.15 96.43 96.12 96.33 0.0M
2021-12-03 96.12 96.45 95.97 96.12 0.0M
2021-12-02 96.07 96.17 95.83 96.16 0.0M
2021-12-01 95.94 96.14 95.67 96.03 0.0M
2021-11-30 96.22 96.64 95.52 95.99 0.0M
2021-11-29 96.07 96.44 96.07 96.34 0.0M
2021-11-26 96.72 96.77 95.75 96.09 0.0M
2021-11-25 96.81 96.82 96.65 96.77 0.0M
2021-11-24 96.53 96.94 96.44 96.88 0.0M
2021-11-23 96.46 96.61 96.31 96.49 0.0M
2021-11-22 96.07 96.55 96.04 96.55 0.0M
2021-11-19 95.58 96.24 95.58 96.03 0.0M
2021-11-18 95.80 95.84 95.52 95.54 0.0M
2021-11-17 95.94 96.24 95.73 95.83 0.0M
2021-11-16 95.47 95.98 95.40 95.92 0.0M
2021-11-15 95.12 95.59 94.97 95.41 0.0M
2021-11-12 95.18 95.27 95.00 95.13 0.0M
2021-11-11 94.84 95.20 94.84 95.18 0.0M
2021-11-10 93.98 94.90 93.97 94.85 0.0M
2021-11-09 94.09 94.15 93.88 93.95 0.0M
2021-11-08 94.25 94.38 93.99 94.05 0.0M
2021-11-05 94.34 94.62 94.19 94.32 0.0M
2021-11-04 93.86 94.47 93.83 94.35 0.0M
2021-11-03 94.12 94.21 93.82 93.86 0.0M
2021-11-02 93.93 94.13 93.82 94.09 0.0M
2021-11-01 94.13 94.31 93.86 93.88 0.0M
2021-10-29 93.36 94.30 93.32 94.12 0.0M
2021-10-28 93.88 93.97 93.28 93.34 0.0M
2021-10-27 93.97 94.01 93.69 93.80 0.0M
2021-10-26 93.84 94.02 93.70 93.95 0.0M
2021-10-25 93.66 93.96 93.48 93.81 0.0M
2021-10-22 93.75 93.79 93.54 93.64 0.0M
2021-10-21 93.58 93.79 93.50 93.77 0.0M
2021-10-20 93.81 93.88 93.54 93.56 0.0M
2021-10-19 93.95 93.95 93.50 93.73 0.0M
2021-10-18 93.95 94.17 93.87 93.95 0.0M
2021-10-15 94.03 94.07 93.85 93.94 0.0M
2021-10-14 94.02 94.09 93.76 93.96 0.0M
2021-10-13 94.52 94.53 94.00 94.08 0.0M
2021-10-12 94.37 94.56 94.23 94.52 0.0M
2021-10-11 94.10 94.40 94.03 94.32 0.0M
2021-10-08 94.21 94.34 93.94 94.07 0.0M
2021-10-07 94.23 94.28 94.08 94.22 0.0M
2021-10-06 93.99 94.45 93.98 94.27 0.0M
2021-10-05 93.83 94.06 93.81 93.97 0.0M
2021-10-04 94.07 94.10 93.68 93.78 0.0M
2021-10-01 94.31 94.39 93.99 94.03 0.0M
2021-09-30 94.35 94.50 94.11 94.23 0.0M
2021-09-29 93.72 94.43 93.67 94.34 0.0M
2021-09-28 93.41 93.81 93.36 93.77 0.0M
2021-09-27 93.28 93.49 93.21 93.38 0.0M
2021-09-24 93.07 93.42 93.05 93.33 0.0M
2021-09-23 93.48 93.52 92.98 93.03 0.0M
2021-09-22 93.22 93.51 92.99 93.46 0.0M
2021-09-21 93.24 93.28 93.05 93.20 0.0M
2021-09-20 93.25 93.45 93.19 93.28 0.0M
2021-09-17 92.88 93.25 92.77 93.19 0.0M
2021-09-16 92.46 92.96 92.46 92.93 0.0M
2021-09-15 92.68 92.68 92.42 92.55 0.0M
2021-09-14 92.62 92.68 92.32 92.62 0.0M
2021-09-13 92.61 92.89 92.57 92.67 0.0M
2021-09-10 92.53 92.65 92.33 92.58 0.0M
2021-09-09 92.71 92.76 92.38 92.48 0.0M
2021-09-08 92.54 92.86 92.47 92.65 0.0M
2021-09-07 92.20 92.57 92.10 92.51 0.0M
2021-09-06 92.12 92.31 92.03 92.03 0.0M
2021-09-03 92.22 92.26 91.95 92.03 0.0M
2021-09-02 92.51 92.53 92.21 92.22 0.0M
2021-09-01 92.66 92.79 92.38 92.45 0.0M
2021-08-31 92.70 92.75 92.40 92.63 0.0M
2021-08-30 92.68 92.79 92.60 92.65 0.0M
2021-08-27 93.03 93.18 92.63 92.69 0.0M
2021-08-26 92.83 93.08 92.81 93.06 0.0M
2021-08-25 92.88 93.13 92.81 92.83 0.0M
2021-08-24 92.99 93.08 92.81 92.89 0.0M
2021-08-23 93.46 93.50 92.95 92.96 0.0M
2021-08-20 93.56 93.73 93.43 93.50 0.0M
2021-08-19 93.14 93.58 93.14 93.57 0.0M
2021-08-18 93.14 93.26 92.96 93.14 0.0M
2021-08-17 92.62 93.17 92.61 93.13 0.0M
2021-08-16 92.52 92.66 92.48 92.63 0.0M
2021-08-13 92.97 93.01 92.47 92.52 0.0M
2021-08-12 92.89 93.03 92.85 93.03 0.0M
2021-08-11 93.07 93.19 92.80 92.92 0.0M
2021-08-10 92.98 93.14 92.94 93.06 0.0M
2021-08-09 92.78 92.99 92.72 92.94 0.0M
2021-08-06 92.27 92.84 92.26 92.80 0.0M
2021-08-05 92.28 92.35 92.11 92.24 0.0M
2021-08-04 92.04 92.31 91.82 92.27 0.0M
2021-08-03 92.06 92.16 91.89 92.08 0.0M
2021-08-02 92.09 92.17 91.91 92.05 0.0M
2021-07-30 91.85 92.20 91.78 92.17 0.0M
2021-07-29 92.27 92.29 91.86 91.86 0.0M
2021-07-28 92.46 92.75 92.23 92.32 0.0M
2021-07-27 92.63 92.84 92.32 92.43 0.0M
2021-07-26 92.91 92.96 92.53 92.65 0.0M
2021-07-23 92.81 93.02 92.78 92.91 0.0M
2021-07-22 92.80 92.92 92.51 92.82 0.0M
2021-07-21 92.97 93.19 92.73 92.75 0.0M
2021-07-20 92.88 93.17 92.80 92.97 0.0M
2021-07-19 92.71 93.04 92.64 92.89 0.0M
2021-07-16 92.59 92.76 92.53 92.69 0.0M
2021-07-15 92.39 92.69 92.27 92.62 0.0M
2021-07-14 92.80 92.83 92.35 92.41 0.0M
2021-07-13 92.23 92.81 92.14 92.75 0.0M
2021-07-12 92.10 92.42 92.08 92.26 0.0M
2021-07-09 92.36 92.54 92.09 92.13 0.0M
2021-07-08 92.70 92.79 92.24 92.42 0.0M
2021-07-07 92.53 92.84 92.42 92.64 0.0M
2021-07-06 92.24 92.66 92.00 92.55 0.0M
2021-07-05 92.24 92.36 92.14 92.21 0.0M
2021-07-02 92.57 92.74 92.18 92.23 0.0M
2021-07-01 92.35 92.60 92.26 92.60 0.0M
2021-06-30 92.08 92.45 92.00 92.44 0.0M
2021-06-29 91.88 92.19 91.86 92.05 0.0M
2021-06-28 91.81 92.02 91.70 91.89 0.0M
2021-06-25 91.83 91.88 91.53 91.85 0.0M
2021-06-24 91.80 91.91 91.66 91.81 0.0M
2021-06-23 91.73 91.90 91.51 91.80 0.0M
2021-06-22 91.88 92.14 91.64 91.76 0.0M
2021-06-21 92.32 92.37 91.83 91.90 0.0M
2021-06-18 91.88 92.41 91.81 92.22 0.0M
2021-06-17 91.42 92.01 91.31 91.89 0.0M
2021-06-16 90.54 91.40 90.44 91.13 0.0M
2021-06-15 90.48 90.67 90.35 90.54 0.0M
2021-06-14 90.51 90.60 90.41 90.52 0.0M
2021-06-11 90.07 90.61 89.96 90.56 0.0M
2021-06-10 90.14 90.31 89.98 90.08 0.0M
2021-06-09 90.13 90.17 89.84 90.12 0.0M
2021-06-08 89.98 90.18 89.95 90.08 0.0M
2021-06-07 90.13 90.30 89.91 89.95 0.0M
2021-06-04 90.47 90.63 90.03 90.14 0.0M
2021-06-03 89.93 90.55 89.89 90.51 0.0M
2021-06-02 89.92 90.25 89.86 89.91 0.0M
2021-06-01 89.81 89.94 89.66 89.83 0.0M
2021-05-31 90.06 90.12 89.82 90.03 0.0M
2021-05-28 90.03 90.44 89.98 90.03 0.0M
2021-05-27 90.08 90.18 89.89 89.97 0.0M
2021-05-26 89.69 90.11 89.59 90.04 0.0M
2021-05-25 89.85 89.87 89.53 89.64 0.0M
2021-05-24 90.03 90.10 89.76 89.84 0.0M
2021-05-21 89.78 90.15 89.65 90.02 0.0M
2021-05-20 90.21 90.23 89.75 89.81 0.0M
2021-05-19 89.78 90.29 89.69 90.19 0.0M
2021-05-18 90.18 90.20 89.69 89.75 0.0M
2021-05-17 90.30 90.43 90.15 90.16 0.0M
2021-05-14 90.76 90.80 90.28 90.32 0.0M
2021-05-13 90.75 90.91 90.59 90.75 0.0M
2021-05-12 90.19 90.80 90.16 90.71 0.0M
2021-05-11 90.24 90.36 89.98 90.14 0.0M
2021-05-10 90.23 90.34 90.04 90.21 0.0M
2021-05-07 90.88 90.96 90.19 90.23 0.0M
2021-05-06 91.27 91.38 90.88 90.95 0.0M
2021-05-05 91.28 91.44 91.17 91.31 0.0M
2021-05-04 91.00 91.40 90.99 91.29 0.0M
2021-05-03 91.30 91.39 90.87 90.94 0.0M
2021-04-30 90.63 91.32 90.59 91.28 0.0M
2021-04-29 90.55 90.79 90.42 90.61 0.0M
2021-04-28 90.90 91.13 90.55 90.61 0.0M
2021-04-27 90.88 91.07 90.81 90.91 0.0M
2021-04-26 90.83 90.99 90.68 90.81 0.0M
2021-04-23 91.29 91.30 90.81 90.86 0.0M
2021-04-22 91.11 91.42 91.00 91.33 0.0M
2021-04-21 91.21 91.43 91.09 91.16 0.0M
2021-04-20 91.05 91.28 90.86 91.24 0.0M
2021-04-19 91.54 91.75 91.03 91.07 0.0M
2021-04-16 91.66 91.81 91.49 91.56 0.0M
2021-04-15 91.63 91.75 91.49 91.69 0.0M
2021-04-14 91.83 91.83 91.57 91.69 0.0M
2021-04-13 92.08 92.33 91.79 91.85 0.0M
2021-04-12 92.18 92.33 92.01 92.14 0.0M
2021-04-09 92.07 92.41 92.03 92.16 0.0M
2021-04-08 92.42 92.48 92.00 92.06 0.0M
2021-04-07 92.32 92.50 92.14 92.45 0.0M
2021-04-06 92.57 92.79 92.27 92.33 0.0M
2021-04-05 93.01 93.11 92.54 92.59 0.0M
2021-04-02 92.89 93.07 92.83 93.02 0.0M
2021-04-01 93.22 93.34 92.88 92.93 0.0M
2021-03-31 93.24 93.44 92.99 93.23 0.0M
2021-03-30 92.91 93.35 92.88 93.30 0.0M
2021-03-29 92.72 92.96 92.72 92.94 0.0M
2021-03-26 92.81 92.87 92.64 92.77 0.0M
2021-03-25 92.60 92.92 92.51 92.53 0.0M
2021-03-24 92.39 92.61 92.34 92.53 0.0M
2021-03-23 91.80 92.39 91.76 92.34 0.0M
2021-03-22 92.07 92.15 91.71 91.74 0.0M
2021-03-19 91.83 92.17 91.66 91.92 0.0M
2021-03-18 91.40 91.90 91.30 91.86 0.0M
2021-03-17 91.86 92.00 91.37 91.44 0.0M
2021-03-16 91.83 92.03 91.68 91.86 0.0M
2021-03-15 91.66 91.97 91.54 91.83 0.0M
2021-03-12 91.43 91.96 91.40 91.68 0.0M
2021-03-11 91.79 91.88 91.36 91.42 0.0M
2021-03-10 92.05 92.24 91.77 91.82 0.0M
2021-03-09 92.46 92.50 91.91 91.96 0.0M
2021-03-08 91.98 92.42 91.84 92.31 0.0M
2021-03-05 91.66 92.19 91.62 91.98 0.0M
2021-03-04 91.01 91.67 90.97 91.63 0.0M
2021-03-03 90.79 91.06 90.63 90.95 0.0M
2021-03-02 91.03 91.39 90.72 90.78 0.0M
2021-03-01 90.93 91.14 90.69 91.04 0.0M
2021-02-26 90.36 90.97 90.13 90.88 0.0M
2021-02-25 90.07 90.29 89.68 90.13 0.0M
2021-02-24 90.10 90.43 89.98 90.18 0.0M
2021-02-23 90.02 90.26 89.94 90.17 0.0M
2021-02-22 90.34 90.58 90.00 90.01 0.0M
2021-02-19 90.57 90.65 90.18 90.36 0.0M
2021-02-18 90.90 90.98 90.54 90.59 0.0M
2021-02-17 90.71 91.06 90.62 90.95 0.0M
2021-02-16 90.29 90.65 90.12 90.51 0.0M
2021-02-15 90.45 90.48 90.27 90.48 0.0M
2021-02-12 90.41 90.74 90.38 90.48 0.0M
2021-02-11 90.46 90.47 90.26 90.42 0.0M
2021-02-10 90.49 90.53 90.25 90.37 0.0M
2021-02-09 90.91 90.93 90.43 90.44 0.0M
2021-02-08 91.00 91.23 90.90 90.93 0.0M
2021-02-05 91.49 91.60 90.98 91.04 0.0M
2021-02-04 91.09 91.58 91.08 91.53 0.0M
2021-02-03 91.05 91.31 90.99 91.17 0.0M
2021-02-02 91.00 91.29 90.80 91.20 0.0M
2021-02-01 90.53 91.06 90.50 90.98 0.0M
2021-01-29 90.56 90.78 90.36 90.58 0.0M
2021-01-28 90.73 90.86 90.41 90.45 0.0M
2021-01-27 90.15 90.88 90.15 90.65 0.0M
2021-01-26 90.39 90.61 90.12 90.17 0.0M
2021-01-25 90.23 90.52 90.08 90.39 0.0M
2021-01-22 90.05 90.31 90.05 90.24 0.0M
2021-01-21 90.42 90.45 90.05 90.13 0.0M
2021-01-20 90.41 90.70 90.28 90.47 0.0M
2021-01-19 90.73 90.76 90.40 90.50 0.0M
2021-01-18 90.78 90.95 90.71 90.77 0.0M
2021-01-15 90.22 90.80 90.22 90.77 0.0M
2021-01-14 90.28 90.58 90.08 90.24 0.0M
2021-01-13 90.00 90.45 89.92 90.36 0.0M
2021-01-12 90.52 90.62 90.03 90.09 0.0M
2021-01-11 90.07 90.73 90.03 90.47 0.0M
2021-01-08 89.83 90.25 89.66 90.10 0.0M
2021-01-07 89.32 89.97 89.32 89.83 0.0M
2021-01-06 89.48 89.80 89.21 89.53 0.0M
2021-01-05 89.90 89.90 89.43 89.44 0.0M
2021-01-04 89.93 89.94 89.42 89.87 0.0M
2021-01-01 89.93 89.94 89.93 89.94 0.0M