기록 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Jan 06, 2025 00:00 | 157.518 | 157.963 | 156.239 | 156.64 | -87.8 | -0.56% |
| Jan 05, 2025 00:00 | 157.151 | 157.53 | 157.148 | 157.51 | +35.9 | +0.23% |
| Jan 03, 2025 00:00 | 157.359 | 157.494 | 156.875 | 157.281 | -7.8 | -0.05% |
| Jan 02, 2025 00:00 | 157.71 | 157.848 | 156.439 | 157.359 | -35.1 | -0.22% |
| Jan 01, 2025 00:00 | 157.154 | 157.776 | 157.148 | 157.707 | +55.3 | +0.35% |
| Dec 31, 2024 00:00 | 157.007 | 157.548 | 156.021 | 157.283 | +27.6 | +0.18% |
| Dec 30, 2024 00:00 | 157.904 | 158.071 | 156.671 | 157.005 | -89.9 | -0.57% |
| Dec 29, 2024 00:00 | 157.717 | 157.908 | 157.665 | 157.899 | +18.2 | +0.12% |
| Dec 27, 2024 00:00 | 157.767 | 157.951 | 157.35 | 157.908 | +14.1 | +0.09% |
| Dec 26, 2024 00:00 | 157.125 | 158.085 | 157.075 | 157.765 | +64.0 | +0.41% |
| Dec 25, 2024 00:00 | 156.909 | 157.545 | 146.202 | 157.126 | +21.7 | +0.14% |
| Dec 24, 2024 00:00 | 157.086 | 157.393 | 156.889 | 157.299 | +21.3 | +0.14% |
| Dec 23, 2024 00:00 | 156.574 | 157.271 | 156.337 | 157.184 | +61.0 | +0.39% |
| Dec 22, 2024 00:00 | 156.332 | 156.567 | 156.318 | 156.566 | +23.4 | +0.15% |
| Dec 20, 2024 00:00 | 157.648 | 157.925 | 155.952 | 156.321 | -132.7 | -0.85% |
| Dec 19, 2024 00:00 | 154.67 | 157.807 | 154.466 | 157.647 | +297.7 | +1.89% |
| Dec 18, 2024 00:00 | 153.574 | 154.864 | 153.332 | 154.671 | +109.7 | +0.71% |
| Dec 17, 2024 00:00 | 154.093 | 154.345 | 153.16 | 153.575 | -51.8 | -0.34% |
| Dec 16, 2024 00:00 | 153.457 | 154.48 | 153.32 | 154.097 | +64.0 | +0.42% |
| Dec 15, 2024 00:00 | 153.597 | 153.684 | 153.429 | 153.458 | -13.9 | -0.09% |
| Dec 13, 2024 00:00 | 152.588 | 153.801 | 152.561 | 153.658 | +107.0 | +0.70% |
| Dec 12, 2024 00:00 | 152.199 | 152.689 | 152.04 | 152.595 | +39.6 | +0.26% |
| Dec 11, 2024 00:00 | 152.623 | 152.662 | 152.233 | 152.259 | -36.4 | -0.24% |
| Dec 10, 2024 00:00 | 151.392 | 152.178 | 150.895 | 151.841 | +44.9 | +0.30% |
| Dec 09, 2024 00:00 | 149.888 | 151.434 | 149.689 | 151.388 | +150.0 | +0.99% |
| Dec 08, 2024 00:00 | 149.96 | 150.05 | 149.853 | 149.888 | -7.2 | -0.05% |
| Dec 05, 2024 00:00 | 150.54 | 150.691 | 149.653 | 150.121 | -41.9 | -0.28% |
| Dec 04, 2024 00:00 | 149.611 | 151.229 | 149.52 | 150.547 | +93.6 | +0.62% |
| Dec 03, 2024 00:00 | 149.971 | 150.11 | 148.646 | 149.611 | -36.0 | -0.24% |
| Dec 02, 2024 00:00 | 149.862 | 150.748 | 149.082 | 149.513 | -34.9 | -0.23% |
| Dec 01, 2024 00:00 | 149.612 | 150.072 | 149.468 | 149.851 | +23.9 | +0.16% |
| Nov 28, 2024 00:00 | 151.34 | 151.952 | 150.978 | 151.185 | -15.5 | -0.10% |
| Nov 27, 2024 00:00 | 152.938 | 153.03 | 150.459 | 151.341 | -159.7 | -1.06% |
| Nov 26, 2024 00:00 | 153.34 | 153.393 | 152.931 | 152.932 | -40.8 | -0.27% |
| Nov 25, 2024 00:00 | 154.594 | 154.725 | 153.63 | 154.381 | -21.3 | -0.14% |
| Nov 24, 2024 00:00 | 154.153 | 154.378 | 154.052 | 154.156 | +0.3 | +0.00% |
| Nov 21, 2024 00:00 | 155.272 | 155.304 | 153.903 | 154.157 | -111.5 | -0.72% |
| Nov 20, 2024 00:00 | 154.726 | 155.887 | 154.589 | 155.278 | +55.2 | +0.36% |
| Nov 19, 2024 00:00 | 154.605 | 154.802 | 153.286 | 154.719 | +11.4 | +0.07% |
| Nov 18, 2024 00:00 | 154.635 | 155.355 | 153.838 | 154.614 | -2.1 | -0.01% |
| Nov 17, 2024 00:00 | 154.305 | 154.751 | 154.27 | 154.646 | +34.1 | +0.22% |
| Nov 14, 2024 00:00 | 155.421 | 156.535 | 155.404 | 156.485 | +106.4 | +0.68% |
| Nov 13, 2024 00:00 | 154.659 | 155.629 | 154.327 | 155.422 | +76.3 | +0.49% |
| Nov 12, 2024 00:00 | 153.522 | 154.925 | 153.407 | 154.652 | +113.0 | +0.73% |
| Nov 11, 2024 00:00 | 153.697 | 153.955 | 153.472 | 153.524 | -17.3 | -0.11% |
| Nov 10, 2024 00:00 | 152.657 | 152.941 | 152.644 | 152.906 | +24.9 | +0.16% |
| Nov 08, 2024 00:00 | 153.165 | 153.365 | 152.13 | 152.626 | -53.9 | -0.35% |
| Nov 07, 2024 00:00 | 154.499 | 154.671 | 152.546 | 153.161 | -133.8 | -0.87% |
| Nov 06, 2024 00:00 | 152.878 | 154.71 | 152.638 | 154.314 | +143.6 | +0.93% |
| Nov 05, 2024 00:00 | 152.378 | 152.57 | 151.329 | 151.449 | -92.9 | -0.61% |
| Nov 04, 2024 00:00 | 152.007 | 152.276 | 151.52 | 152.252 | +24.5 | +0.16% |
| Nov 03, 2024 00:00 | 152.434 | 152.519 | 152.178 | 152.287 | -14.7 | -0.10% |
| Nov 01, 2024 00:00 | 151.98 | 153.1 | 151.78 | 152.983 | +100.3 | +0.66% |
| Oct 31, 2024 00:00 | 153.176 | 153.614 | 151.78 | 151.931 | -124.5 | -0.82% |
| Oct 30, 2024 00:00 | 153.219 | 153.55 | 152.777 | 153.244 | +2.5 | +0.02% |
| Oct 29, 2024 00:00 | 153.028 | 153.865 | 152.751 | 153.284 | +25.6 | +0.17% |
| Oct 28, 2024 00:00 | 152.863 | 153.877 | 152.404 | 153.183 | +32.0 | +0.21% |
| Oct 27, 2024 00:00 | 152.959 | 153.216 | 152.656 | 152.954 | -0.5 | +0.00% |
| Oct 25, 2024 00:00 | 151.789 | 152.379 | 151.445 | 152.229 | +44.0 | +0.29% |
| Oct 24, 2024 00:00 | 152.653 | 152.79 | 151.546 | 151.784 | -86.9 | -0.57% |
| Oct 23, 2024 00:00 | 151.186 | 153.184 | 151.177 | 152.785 | +159.9 | +1.05% |
| Oct 22, 2024 00:00 | 150.637 | 151.193 | 150.493 | 151.141 | +50.4 | +0.33% |
| Oct 21, 2024 00:00 | 149.608 | 150.884 | 149.088 | 150.623 | +101.5 | +0.67% |
| Oct 20, 2024 00:00 | 149.47 | 149.643 | 149.434 | 149.607 | +13.7 | +0.09% |
| Oct 18, 2024 00:00 | 150.1 | 150.152 | 149.36 | 149.524 | -57.6 | -0.39% |
| Oct 17, 2024 00:00 | 149.524 | 150.323 | 149.235 | 150.107 | +58.3 | +0.39% |
| Oct 16, 2024 00:00 | 149.12 | 149.805 | 148.856 | 149.566 | +44.6 | +0.30% |
| Oct 15, 2024 00:00 | 149.729 | 149.757 | 148.847 | 149.083 | -64.6 | -0.43% |
| Oct 14, 2024 00:00 | 149.292 | 149.98 | 149.11 | 149.718 | +42.6 | +0.28% |
| Oct 13, 2024 00:00 | 149.341 | 149.387 | 149.228 | 149.307 | -3.4 | -0.02% |
| Oct 11, 2024 00:00 | 148.713 | 149.281 | 148.39 | 149.013 | +30.0 | +0.20% |
| Oct 10, 2024 00:00 | 149.167 | 149.562 | 148.274 | 148.709 | -45.8 | -0.31% |
| Oct 09, 2024 00:00 | 148.069 | 149.362 | 148.0 | 149.161 | +109.2 | +0.73% |
| Oct 08, 2024 00:00 | 148.121 | 148.38 | 147.33 | 148.151 | +3.0 | +0.02% |
| Oct 07, 2024 00:00 | 148.731 | 148.774 | 147.553 | 148.152 | -57.9 | -0.39% |
| Oct 06, 2024 00:00 | 148.667 | 149.116 | 148.667 | 148.789 | +12.2 | +0.08% |
| Oct 04, 2024 00:00 | 146.841 | 149.001 | 145.915 | 148.716 | +187.5 | +1.26% |
| Oct 03, 2024 00:00 | 146.568 | 147.245 | 146.304 | 146.846 | +27.8 | +0.19% |
| Oct 02, 2024 00:00 | 143.73 | 146.886 | 143.528 | 146.576 | +284.6 | +1.94% |
| Oct 01, 2024 00:00 | 143.709 | 144.529 | 142.97 | 143.736 | +2.7 | +0.02% |
| Sep 30, 2024 00:00 | 142.791 | 143.913 | 141.647 | 143.716 | +92.5 | +0.64% |
| Sep 29, 2024 00:00 | 142.207 | 142.952 | 142.115 | 142.791 | +58.4 | +0.41% |
| Sep 27, 2024 00:00 | 145.048 | 146.49 | 142.014 | 142.139 | -290.9 | -2.05% |
| Sep 26, 2024 00:00 | 144.713 | 145.213 | 144.105 | 145.083 | +37.0 | +0.26% |
| Sep 25, 2024 00:00 | 142.961 | 144.84 | 142.9 | 144.703 | +174.2 | +1.20% |
| Sep 24, 2024 00:00 | 143.631 | 144.679 | 142.9 | 142.95 | -68.1 | -0.48% |
| Sep 23, 2024 00:00 | 144.087 | 144.453 | 143.161 | 143.635 | -45.2 | -0.31% |
| Sep 22, 2024 00:00 | 143.877 | 144.092 | 143.699 | 144.071 | +19.4 | +0.13% |
| Sep 20, 2024 00:00 | 142.854 | 144.49 | 141.722 | 143.911 | +105.7 | +0.73% |
| Sep 19, 2024 00:00 | 142.702 | 143.943 | 142.035 | 142.866 | +16.4 | +0.11% |
| Sep 18, 2024 00:00 | 142.005 | 142.742 | 140.43 | 142.656 | +65.1 | +0.46% |
| Sep 17, 2024 00:00 | 140.781 | 142.469 | 140.31 | 142.006 | +122.5 | +0.86% |
| Sep 16, 2024 00:00 | 140.85 | 141.236 | 139.574 | 140.797 | -5.3 | -0.04% |
| Sep 15, 2024 00:00 | 140.758 | 140.902 | 140.452 | 140.847 | +8.9 | +0.06% |
| Sep 13, 2024 00:00 | 141.512 | 141.557 | 140.27 | 140.827 | -68.5 | -0.49% |
| Sep 12, 2024 00:00 | 142.637 | 143.041 | 141.42 | 141.523 | -111.4 | -0.79% |
| Sep 11, 2024 00:00 | 142.228 | 142.676 | 140.701 | 142.627 | +39.9 | +0.28% |
| Sep 10, 2024 00:00 | 143.182 | 143.707 | 142.189 | 142.241 | -94.1 | -0.66% |
| Sep 09, 2024 00:00 | 142.485 | 143.793 | 142.414 | 143.207 | +72.2 | +0.50% |
| Sep 08, 2024 00:00 | 142.258 | 142.531 | 141.945 | 142.49 | +23.2 | +0.16% |
분석 USDJPY
USDJPY 통화 - 실시간 USDJPY 통화 차트 및 실적.
변동성USDJPY - USDJPY 실시간 통화 변동성 분석입니다.
USDJPY 상관 관계 - USDJPY 실시간 통화 상관 관계 분석
USDJPY 인디케이터 - USDJPY 실시간 표시기.
USDJPY 패턴 - USDJPY 실시간 가격 패턴.
