달러 지수 (DXY)

DXY
🏛️ 미국 →
97.78
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
2024-12-31 108.09 108.58 107.87 108.49 0.0M
2024-12-30 108.01 108.38 107.74 108.13 0.0M
2024-12-27 108.08 108.20 107.87 108.00 0.0M
2024-12-26 108.17 108.30 108.03 108.13 0.0M
2024-12-25 108.16 108.16 108.09 108.12 0.0M
2024-12-24 108.16 108.30 107.92 108.20 0.0M
2024-12-23 107.81 108.28 107.68 108.04 0.0M
2024-12-20 108.48 108.54 107.59 107.62 0.0M
2024-12-19 108.10 108.48 107.82 108.41 0.0M
2024-12-18 106.93 108.27 106.82 108.03 0.0M
2024-12-17 106.82 107.08 106.70 106.96 0.0M
2024-12-16 106.94 107.17 106.75 106.86 0.0M
2024-12-13 106.97 107.19 106.72 107.00 0.0M
2024-12-12 106.56 107.04 106.35 106.96 0.0M
2024-12-11 106.37 106.81 106.27 106.71 0.0M
2024-12-10 106.18 106.64 106.04 106.40 0.0M
2024-12-09 105.97 106.21 105.80 106.14 0.0M
2024-12-06 105.79 106.16 105.42 106.06 0.0M
2024-12-05 106.34 106.37 105.70 105.71 0.0M
2024-12-04 106.43 106.72 106.09 106.32 0.0M
2024-12-03 106.48 106.60 106.09 106.36 0.0M
2024-12-02 105.83 106.73 105.82 106.45 0.0M
2024-11-29 105.95 106.13 105.61 105.74 0.0M
2024-11-28 106.16 106.42 106.10 106.14 0.0M
2024-11-27 106.82 106.92 105.86 106.08 0.0M
2024-11-26 107.48 107.50 106.49 107.01 0.0M
2024-11-25 107.49 107.49 106.58 106.82 0.0M
2024-11-22 107.06 108.07 106.92 107.55 0.0M
2024-11-21 106.59 107.16 106.46 106.97 0.0M
2024-11-20 106.12 106.92 106.11 106.68 0.0M
2024-11-19 106.26 106.63 106.11 106.21 0.0M
2024-11-18 106.67 106.81 106.13 106.28 0.0M
2024-11-15 106.90 106.96 106.33 106.69 0.0M
2024-11-14 106.50 107.06 106.38 106.67 0.0M
2024-11-13 106.02 106.54 105.72 106.48 0.0M
2024-11-12 105.49 106.18 105.49 106.02 0.0M
2024-11-11 104.95 105.70 104.93 105.54 0.0M
2024-11-08 104.45 105.21 104.34 105.00 0.0M
2024-11-07 105.16 105.25 104.19 104.51 0.0M
2024-11-06 103.70 105.44 103.70 105.09 0.0M
2024-11-05 103.91 103.96 103.37 103.42 0.0M
2024-11-04 104.32 103.97 103.58 103.89 0.0M
2024-11-01 103.86 104.35 103.68 104.28 0.0M
2024-10-31 104.08 104.22 103.82 103.98 0.0M
2024-10-30 104.25 104.44 103.98 103.99 0.0M
2024-10-29 104.31 104.64 104.21 104.32 0.0M
2024-10-28 104.32 104.57 104.12 104.32 0.0M
2024-10-25 104.05 104.34 103.94 104.26 0.0M
2024-10-24 104.43 104.45 104.01 104.06 0.0M
2024-10-23 104.09 104.57 104.09 104.43 0.0M
2024-10-22 103.97 104.13 103.82 104.08 0.0M
2024-10-21 103.46 104.02 103.42 104.01 0.0M
2024-10-18 103.81 103.81 103.46 103.49 0.0M
2024-10-17 103.56 103.87 103.44 103.83 0.0M
2024-10-16 103.26 103.61 103.17 103.59 0.0M
2024-10-15 103.21 103.34 103.03 103.26 0.0M
2024-10-14 102.92 103.36 102.93 103.30 0.0M
2024-10-11 102.88 102.99 102.77 102.89 0.0M
2024-10-10 102.88 103.18 102.72 102.99 0.0M
2024-10-09 102.48 102.94 102.46 102.93 0.0M
2024-10-08 102.46 102.64 102.29 102.55 0.0M
2024-10-07 102.49 102.62 102.37 102.54 0.0M
2024-10-04 101.91 102.69 101.81 102.52 0.0M
2024-10-03 101.64 102.10 101.63 101.99 0.0M
2024-10-02 101.24 101.69 101.16 101.68 0.0M
2024-10-01 100.74 101.39 100.70 101.19 0.0M
2024-09-30 100.42 100.92 100.18 100.78 0.0M
2024-09-27 100.59 100.88 100.16 100.38 0.0M
2024-09-26 100.93 100.97 100.48 100.52 0.0M
2024-09-25 100.28 100.99 100.22 100.91 0.0M
2024-09-24 100.97 101.05 100.34 100.47 0.0M
2024-09-23 100.74 101.23 100.72 100.85 0.0M
2024-09-20 100.69 101.02 100.41 100.72 0.0M
2024-09-19 101.01 101.47 100.52 100.61 0.0M
2024-09-18 100.94 101.15 100.22 100.60 0.0M
2024-09-17 100.76 101.03 100.57 100.89 0.0M
2024-09-16 101.03 101.10 100.59 100.76 0.0M
2024-09-13 101.20 101.20 100.88 101.11 0.0M
2024-09-12 101.78 101.84 101.22 101.37 0.0M
2024-09-11 101.66 101.82 101.27 101.68 0.0M
2024-09-10 101.64 101.77 101.54 101.63 0.0M
2024-09-09 101.19 101.70 101.14 101.55 0.0M
2024-09-06 101.06 101.39 100.58 101.18 0.0M
2024-09-05 101.28 101.37 100.96 101.11 0.0M
2024-09-04 101.69 101.78 101.24 101.36 0.0M
2024-09-03 101.66 101.92 101.56 101.83 0.0M
2024-09-02 101.73 101.80 101.57 101.65 0.0M
2024-08-30 101.38 101.78 101.25 101.70 0.0M
2024-08-29 101.00 101.58 100.89 101.34 0.0M
2024-08-28 100.55 101.18 100.55 101.09 0.0M
2024-08-27 100.82 100.93 100.51 100.55 0.0M
2024-08-26 100.68 100.92 100.53 100.85 0.0M
2024-08-23 101.46 101.55 100.60 100.72 0.0M
2024-08-22 101.13 101.62 101.09 101.51 0.0M
2024-08-21 101.35 101.63 100.92 101.04 0.0M
2024-08-20 101.88 102.01 101.36 101.44 0.0M
2024-08-19 102.40 102.48 101.85 101.89 0.0M
2024-08-16 103.03 103.05 102.39 102.46 0.0M
2024-08-15 102.63 103.23 102.54 102.98 0.0M
2024-08-14 102.61 102.72 102.27 102.57 0.0M
2024-08-13 103.09 103.27 102.55 102.56 0.0M
2024-08-12 103.15 103.31 103.09 103.14 0.0M
2024-08-09 103.27 103.30 103.03 103.14 0.0M
2024-08-08 103.09 103.55 102.92 103.21 0.0M
2024-08-07 102.95 103.37 102.92 103.20 0.0M
2024-08-06 102.78 103.22 102.70 102.97 0.0M
2024-08-05 103.22 103.28 102.16 102.69 0.0M
2024-08-02 104.31 104.43 103.12 103.21 0.0M
2024-08-01 104.07 104.45 103.86 104.42 0.0M
2024-07-31 104.43 104.53 103.93 104.10 0.0M
2024-07-30 104.56 104.80 104.45 104.55 0.0M
2024-07-29 104.33 104.75 104.14 104.56 0.0M
2024-07-26 104.36 104.45 104.21 104.32 0.0M
2024-07-25 104.38 104.45 104.08 104.36 0.0M
2024-07-24 104.48 104.56 104.12 104.39 0.0M
2024-07-23 104.31 104.53 104.20 104.45 0.0M
2024-07-22 104.36 104.42 104.18 104.31 0.0M
2024-07-19 104.16 104.42 104.13 104.40 0.0M
2024-07-18 103.70 104.23 103.65 104.17 0.0M
2024-07-17 104.22 104.29 103.65 103.75 0.0M
2024-07-16 104.25 104.51 104.20 104.27 0.0M
2024-07-15 104.08 104.32 104.03 104.19 0.0M
2024-07-12 104.52 104.55 104.04 104.09 0.0M
2024-07-11 104.99 105.00 104.08 104.44 0.0M
2024-07-10 105.12 105.17 104.98 105.05 0.0M
2024-07-09 104.99 105.21 104.95 105.13 0.0M
2024-07-08 104.88 105.03 104.80 105.00 0.0M
2024-07-05 105.17 105.17 104.83 104.88 0.0M
2024-07-04 105.32 105.36 105.10 105.13 0.0M
2024-07-03 105.67 105.80 105.05 105.40 0.0M
2024-07-02 105.85 106.05 105.66 105.72 0.0M
2024-07-01 105.85 105.98 105.42 105.90 0.0M
2024-06-28 105.92 106.13 105.75 105.87 0.0M
2024-06-27 106.06 106.08 105.71 105.91 0.0M
2024-06-26 105.66 106.13 105.61 106.05 0.0M
2024-06-25 105.51 105.78 105.37 105.61 0.0M
2024-06-24 105.83 105.90 105.37 105.47 0.0M
2024-06-21 105.64 105.92 105.54 105.80 0.0M
2024-06-20 105.20 105.67 105.20 105.59 0.0M
2024-06-19 105.26 105.34 105.15 105.25 0.0M
2024-06-18 105.30 105.56 105.12 105.26 0.0M
2024-06-17 105.51 105.65 105.31 105.32 0.0M
2024-06-14 105.23 105.81 105.18 105.55 0.0M
2024-06-13 104.69 105.28 104.64 105.20 0.0M
2024-06-12 105.28 105.32 104.26 104.64 0.0M
2024-06-11 105.15 105.46 105.09 105.23 0.0M
2024-06-10 104.94 105.39 105.04 105.15 0.0M
2024-06-07 104.09 104.95 104.00 104.89 0.0M
2024-06-06 104.25 104.37 104.05 104.10 0.0M
2024-06-05 104.17 104.46 104.12 104.27 0.0M
2024-06-04 104.05 104.33 103.99 104.11 0.0M
2024-06-03 104.62 104.77 104.04 104.14 0.0M
2024-05-31 104.76 104.90 104.36 104.67 0.0M
2024-05-30 105.13 105.18 104.63 104.72 0.0M
2024-05-29 104.64 105.14 104.59 105.10 0.0M
2024-05-28 104.58 104.64 104.33 104.61 0.0M
2024-05-27 104.75 104.75 104.57 104.59 0.0M
2024-05-24 105.03 105.12 104.64 104.72 0.0M
2024-05-23 104.90 105.11 104.62 105.11 0.0M
2024-05-22 104.62 104.97 104.56 104.93 0.0M
2024-05-21 104.60 104.77 104.48 104.66 0.0M
2024-05-20 104.50 104.65 104.39 104.56 0.0M
2024-05-17 104.50 104.80 104.39 104.44 0.0M
2024-05-16 104.21 104.63 104.08 104.46 0.0M
2024-05-15 105.05 105.06 104.28 104.34 0.0M
2024-05-14 105.20 105.46 104.96 105.01 0.0M
2024-05-13 105.31 105.37 105.06 105.22 0.0M
2024-05-10 105.20 105.40 105.14 105.30 0.0M
2024-05-09 105.52 105.74 105.20 105.23 0.0M
2024-05-08 105.42 105.64 105.39 105.55 0.0M
2024-05-07 105.14 105.45 105.03 105.41 0.0M
2024-05-06 105.08 105.20 104.87 105.05 0.0M
2024-05-03 105.31 105.37 104.52 105.03 0.0M
2024-05-02 105.73 105.90 105.30 105.30 0.0M
2024-05-01 106.31 106.49 105.44 105.75 0.0M
2024-04-30 105.67 106.34 105.67 106.22 0.0M
2024-04-29 106.09 106.08 105.46 105.58 0.0M
2024-04-26 105.58 106.19 105.41 105.94 0.0M
2024-04-25 105.82 106.00 105.51 105.60 0.0M
2024-04-24 105.69 105.95 105.59 105.86 0.0M
2024-04-23 106.12 106.24 105.61 105.67 0.0M
2024-04-22 106.12 106.39 105.98 106.08 0.0M
2024-04-19 106.19 106.35 105.85 106.15 0.0M
2024-04-18 105.93 106.18 105.74 106.15 0.0M
2024-04-17 106.33 106.44 105.87 105.95 0.0M
2024-04-16 106.17 106.52 106.07 106.26 0.0M
2024-04-15 106.01 106.25 105.84 106.21 0.0M
2024-04-12 105.28 106.11 105.24 106.04 0.0M
2024-04-11 105.18 105.53 105.03 105.28 0.0M
2024-04-10 104.10 105.30 104.02 105.25 0.0M
2024-04-09 104.12 104.20 103.88 104.15 0.0M
2024-04-08 104.29 104.44 104.10 104.14 0.0M
2024-04-05 104.21 104.69 104.14 104.30 0.0M
2024-04-04 104.23 104.26 103.92 104.12 0.0M
2024-04-03 104.77 104.84 104.23 104.25 0.0M
2024-04-02 105.00 105.10 104.68 104.82 0.0M
2024-04-01 104.49 105.08 104.42 105.02 0.0M
2024-03-29 104.54 104.67 104.41 104.55 0.0M
2024-03-28 104.44 104.73 104.31 104.55 0.0M
2024-03-27 104.30 104.46 104.22 104.35 0.0M
2024-03-26 104.22 104.34 104.01 104.29 0.0M
2024-03-25 104.43 104.47 104.14 104.23 0.0M
2024-03-22 103.99 104.50 103.92 104.47 0.0M
2024-03-21 103.24 104.05 103.17 104.00 0.0M
2024-03-20 103.84 104.15 103.38 103.41 0.0M
2024-03-19 103.59 104.06 103.58 103.84 0.0M
2024-03-18 103.45 103.65 103.33 103.59 0.0M
2024-03-15 103.39 103.49 103.30 103.43 0.0M
2024-03-14 102.76 103.40 102.74 103.36 0.0M
2024-03-13 102.92 103.02 102.67 102.79 0.0M
2024-03-12 102.82 103.18 102.72 102.96 0.0M
2024-03-11 102.74 102.93 102.64 102.87 0.0M
2024-03-08 102.73 102.90 102.36 102.71 0.0M
2024-03-07 103.31 103.35 102.79 102.82 0.0M
2024-03-06 103.81 103.89 103.20 103.37 0.0M
2024-03-05 103.85 103.95 103.58 103.80 0.0M
2024-03-04 103.89 103.96 103.73 103.83 0.0M
2024-03-01 104.13 104.29 103.84 103.86 0.0M
2024-02-29 103.92 104.20 103.66 104.16 0.0M
2024-02-28 103.84 104.24 103.81 103.97 0.0M
2024-02-27 103.78 103.92 103.61 103.83 0.0M
2024-02-26 103.96 104.02 103.71 103.83 0.0M
2024-02-23 103.95 104.05 103.77 103.94 0.0M
2024-02-22 103.91 104.13 103.43 103.96 0.0M
2024-02-21 104.04 104.21 103.94 104.01 0.0M
2024-02-20 104.32 104.41 103.80 104.08 0.0M
2024-02-19 104.28 104.37 104.14 104.29 0.0M
2024-02-16 104.30 104.67 104.17 104.30 0.0M
2024-02-15 104.66 104.71 104.18 104.30 0.0M
2024-02-14 104.83 104.98 104.66 104.72 0.0M
2024-02-13 104.17 104.96 103.97 104.96 0.0M
2024-02-12 104.08 104.28 103.89 104.17 0.0M
2024-02-09 104.14 104.26 103.95 104.11 0.0M
2024-02-08 104.03 104.43 103.95 104.17 0.0M
2024-02-07 104.15 104.17 103.94 104.06 0.0M
2024-02-06 104.44 104.59 104.14 104.21 0.0M
2024-02-05 103.96 104.60 103.96 104.45 0.0M
2024-02-02 102.99 104.04 102.90 103.92 0.0M
2024-02-01 103.51 103.81 103.02 103.05 0.0M
2024-01-31 103.42 103.74 102.94 103.27 0.0M
2024-01-30 103.44 103.61 103.31 103.40 0.0M
2024-01-29 103.47 103.82 103.40 103.61 0.0M
2024-01-26 103.52 103.73 103.15 103.43 0.0M
2024-01-25 103.35 103.68 103.12 103.57 0.0M
2024-01-24 103.51 103.55 102.77 103.24 0.0M
2024-01-23 103.35 103.82 102.98 103.62 0.0M
2024-01-22 103.24 103.37 103.11 103.33 0.0M
2024-01-19 103.37 103.55 103.24 103.29 0.0M
2024-01-18 103.37 103.63 103.15 103.54 0.0M
2024-01-17 103.36 103.69 103.26 103.45 0.0M
2024-01-16 102.74 103.42 102.74 103.36 0.0M
2024-01-15 102.44 102.67 102.31 102.40 0.0M
2024-01-12 102.30 102.59 102.09 102.40 0.0M
2024-01-11 102.30 102.76 102.16 102.29 0.0M
2024-01-10 102.48 102.64 102.34 102.36 0.0M
2024-01-09 102.22 102.66 102.11 102.57 0.0M
2024-01-08 102.44 102.62 102.08 102.21 0.0M
2024-01-05 102.39 103.10 101.91 102.41 0.0M
2024-01-04 102.46 102.53 102.14 102.42 0.0M
2024-01-03 102.15 102.73 102.08 102.49 0.0M
2024-01-02 101.42 102.25 101.34 102.20 0.0M