미국 달러 지수 (DX)
| date | open | high | low | close | diff | diff_ratio |
|---|---|---|---|---|---|---|
| 20260213 | 96.820000 | 97.070000 | 96.699997 | 96.819000 | -0.017998 | -0.000186 |
| 20260212 | 96.769997 | 96.985001 | 96.650002 | 96.836998 | 0.115997 | 0.001199 |
| 20260211 | 96.690002 | 97.169998 | 96.370003 | 96.721001 | 0.045998 | 0.000476 |
| 20260210 | 96.830002 | 96.870003 | 96.480003 | 96.675003 | -0.013000 | -0.000134 |
| 20260209 | 97.610001 | 97.644997 | 96.665001 | 96.688004 | -0.826996 | -0.008481 |
| 20260208 | 97.589996 | 97.635002 | 97.500000 | 97.514999 | 0.009003 | 0.000092 |
| 20260206 | 97.800003 | 97.824997 | 97.430000 | 97.505997 | -0.195000 | -0.001996 |
| 20260205 | 97.535004 | 97.870003 | 97.449997 | 97.700996 | 0.211998 | 0.002175 |
| 20260204 | 97.305000 | 97.605003 | 97.184998 | 97.488998 | 0.187996 | 0.001932 |
| 20260203 | 97.364998 | 97.555000 | 97.154999 | 97.301003 | -0.190994 | -0.001959 |
| 20260202 | 96.949997 | 97.605003 | 96.885002 | 97.491997 | 0.632996 | 0.006535 |
| 20260201 | 97.080002 | 97.175003 | 97.025002 | 97.089996 | 0.230995 | 0.002385 |
| 20260130 | 96.294998 | 97.029999 | 96.180000 | 96.859001 | 0.722000 | 0.007510 |
| 20260129 | 96.040001 | 96.519997 | 95.849998 | 96.137001 | -0.137001 | -0.001423 |
| 20260128 | 95.809998 | 96.650002 | 95.705002 | 96.274002 | 0.223000 | 0.002322 |
| 20260127 | 96.889999 | 97.105003 | 95.360001 | 96.051003 | -0.806000 | -0.008322 |
| 20260126 | 96.889999 | 97.160004 | 96.620003 | 96.857002 | -0.546997 | -0.005616 |
| 20260125 | 96.800003 | 97.095001 | 96.769997 | 97.050003 | -0.353996 | -0.003634 |
| 20260123 | 98.144997 | 98.290001 | 97.235001 | 97.403999 | -0.772003 | -0.007863 |
| 20260122 | 98.570000 | 98.754997 | 98.089996 | 98.176003 | -0.387001 | -0.003926 |
| 20260121 | 98.364998 | 98.675003 | 98.180000 | 98.563004 | 0.124001 | 0.001260 |
| 20260120 | 98.885002 | 98.900002 | 98.025002 | 98.439003 | -0.761993 | -0.007681 |
| 20260119 | 99.300003 | 99.309998 | 98.809998 | 99.200996 | 0.000000 | 0.000000 |
| 20260116 | 99.199997 | 99.285004 | 98.964996 | 99.200996 | 0.078995 | 0.000797 |
| 20260115 | 98.900002 | 99.290001 | 98.885002 | 99.122002 | 0.215004 | 0.002174 |
| 20260114 | 98.970001 | 99.029999 | 98.709999 | 98.906998 | -0.001999 | -0.000020 |
| 20260113 | 98.660004 | 98.995003 | 98.595001 | 98.908997 | 0.282997 | 0.002869 |
| 20260112 | 98.900002 | 99.000000 | 98.415001 | 98.625999 | -0.264000 | -0.002670 |
| 20260109 | 98.684998 | 99.220001 | 98.639999 | 98.889999 | 0.201996 | 0.002047 |
| 20260108 | 98.500000 | 98.735001 | 98.430000 | 98.688004 | 0.266006 | 0.002703 |
| 20260107 | 98.330002 | 98.489998 | 98.235001 | 98.421997 | 0.104996 | 0.001068 |
| 20260106 | 98.074997 | 98.360001 | 97.885002 | 98.317001 | 0.334999 | 0.003419 |
| 20260105 | 98.209999 | 98.599998 | 97.970001 | 97.982002 | -0.175995 | -0.001793 |
| 20260102 | 97.904999 | 98.224998 | 97.864998 | 98.157997 | 0.111000 | 0.001132 |
| 20251231 | 97.949997 | 98.214996 | 97.900002 | 98.046997 | 0.091995 | 0.000939 |
| 20251230 | 97.730003 | 97.985001 | 97.644997 | 97.955002 | 0.223000 | 0.002282 |
| 20251229 | 97.790001 | 97.875000 | 97.605003 | 97.732002 | 0.034004 | 0.000348 |
| 20251226 | 97.635002 | 97.815002 | 97.535004 | 97.697998 | 0.016998 | 0.000174 |
| 20251224 | 97.550003 | 97.695000 | 97.425003 | 97.681000 | 0.068001 | 0.000697 |
| 20251223 | 97.864998 | 97.870003 | 97.525002 | 97.612999 | -0.341003 | -0.003481 |
| 20251222 | 98.279999 | 98.370003 | 97.855003 | 97.954002 | -0.297997 | -0.003033 |
| 20251221 | 98.360001 | 98.364998 | 98.320000 | 98.364998 | 0.112999 | 0.001150 |
| 20251219 | 98.114998 | 98.419998 | 98.089996 | 98.251999 | 0.164001 | 0.001672 |
| 20251218 | 98.014999 | 98.214996 | 97.820000 | 98.087997 | 0.085999 | 0.000878 |
| 20251217 | 97.864998 | 98.275002 | 97.830002 | 98.001999 | 0.208000 | 0.002127 |
| 20251216 | 97.955002 | 97.995003 | 97.504997 | 97.793999 | -0.374001 | -0.003810 |
| 20251215 | 98.394997 | 98.459999 | 98.235001 | 98.167999 | -0.225998 | -0.002297 |
| 20251214 | 98.040001 | 98.055000 | 98.019997 | 98.029999 | 0.005997 | 0.000061 |
| 20251212 | 98.334999 | 98.529999 | 98.300003 | 98.393997 | 0.049995 | 0.000508 |
| 20251211 | 98.595001 | 98.754997 | 98.135002 | 98.344002 | -0.082001 | -0.000833 |
| 20251210 | 98.855003 | 98.879997 | 98.220001 | 98.426003 | -0.421997 | -0.004269 |
| 20251209 | 98.769997 | 98.964996 | 98.620003 | 98.848000 | 0.102997 | 0.001043 |
| 20251208 | 98.650002 | 98.870003 | 98.455002 | 98.745003 | 0.097000 | 0.000983 |
| 20251207 | 98.940002 | 98.989998 | 98.940002 | 98.985001 | 0.016998 | 0.000172 |
| 20251205 | 98.635002 | 98.769997 | 98.470001 | 98.648003 | -0.305000 | -0.003082 |
| 20251204 | 98.875000 | 99.044998 | 98.720001 | 98.953003 | 0.157005 | 0.001589 |
| 20251203 | 99.214996 | 99.235001 | 98.760002 | 98.795998 | -0.500000 | -0.005035 |
| 20251202 | 99.389999 | 99.514999 | 99.254997 | 99.295998 | -0.066002 | -0.000664 |
| 20251201 | 99.455002 | 99.459999 | 98.949997 | 99.362000 | -0.045998 | -0.000463 |
| 20251130 | 99.440002 | 99.449997 | 99.360001 | 99.415001 | 0.007004 | 0.000070 |
| 20251128 | 99.540001 | 99.779999 | 99.324997 | 99.407997 | -0.114006 | -0.001146 |
| 20251127 | 99.449997 | 99.644997 | 99.334999 | 99.522003 | 0.000000 | 0.000000 |
| 20251126 | 99.775002 | 99.889999 | 99.474998 | 99.522003 | -0.066994 | -0.000673 |
| 20251125 | 100.099998 | 100.199997 | 99.574997 | 99.588997 | -0.483002 | -0.004827 |
| 20251124 | 100.160004 | 100.230003 | 99.945000 | 100.071999 | -0.041000 | -0.000410 |
| 20251123 | 100.160004 | 100.184998 | 100.160004 | 100.180000 | 0.067001 | 0.000669 |
| 20251121 | 100.089996 | 100.330002 | 99.925003 | 100.112999 | 0.023003 | 0.000230 |
| 20251120 | 100.074997 | 100.349998 | 99.940002 | 100.089996 | -0.061005 | -0.000609 |
| 20251119 | 99.489998 | 100.165001 | 99.400002 | 100.151001 | 0.702003 | 0.007059 |
| 20251118 | 99.485001 | 99.570000 | 99.294998 | 99.448997 | -0.039001 | -0.000392 |
| 20251117 | 99.195000 | 99.500000 | 99.144997 | 99.487999 | 0.289001 | 0.002913 |
| 20251116 | 99.180000 | 99.205002 | 99.144997 | 99.205002 | 0.006004 | 0.000061 |
| 20251114 | 99.105003 | 99.305000 | 98.875000 | 99.198997 | 0.148994 | 0.001504 |
| 20251113 | 99.455002 | 99.485001 | 98.864998 | 99.050003 | -0.323997 | -0.003260 |
| 20251112 | 99.389999 | 99.589996 | 99.290001 | 99.374001 | 0.057999 | 0.000584 |
| 20251111 | 99.544998 | 99.614998 | 99.150002 | 99.316002 | -0.145996 | -0.001468 |
| 20251110 | 99.489998 | 99.610001 | 99.324997 | 99.461998 | -0.009003 | -0.000091 |
| 20251107 | 99.650002 | 99.739998 | 99.254997 | 99.471001 | -0.113998 | -0.001145 |
| 20251106 | 99.949997 | 99.949997 | 99.525002 | 99.584999 | -0.473999 | -0.004737 |
| 20251105 | 100.019997 | 100.214996 | 99.910004 | 100.058998 | -0.011002 | -0.000110 |
| 20251104 | 99.794998 | 100.105003 | 99.584999 | 100.070000 | 0.362999 | 0.003641 |
| 20251103 | 99.614998 | 100.014999 | 99.535004 | 99.707001 | 0.077003 | 0.000773 |
| 20251102 | 99.589996 | 99.644997 | 99.559998 | 99.644997 | 0.014999 | 0.000151 |
| 20251031 | 99.309998 | 99.675003 | 99.239998 | 99.629997 | 0.281998 | 0.002838 |
| 20251030 | 98.970001 | 99.544998 | 98.730003 | 99.348000 | 0.325996 | 0.003292 |
| 20251029 | 98.464996 | 99.169998 | 98.419998 | 99.022003 | 0.569000 | 0.005779 |
| 20251028 | 98.565002 | 98.739998 | 98.349998 | 98.453003 | -0.110001 | -0.001116 |
| 20251027 | 98.750000 | 98.790001 | 98.510002 | 98.563004 | -0.183998 | -0.001863 |
| 20251026 | 98.750000 | 98.760002 | 98.709999 | 98.730003 | -0.016998 | -0.000172 |
| 20251024 | 98.724998 | 98.894997 | 97.985001 | 98.747002 | 0.018005 | 0.000182 |
| 20251023 | 98.709999 | 98.940002 | 98.709999 | 98.728996 | 0.056000 | 0.000568 |
| 20251022 | 98.764999 | 98.919998 | 98.555000 | 98.672997 | -0.038002 | -0.000385 |
| 20251021 | 98.385002 | 98.764999 | 98.285004 | 98.710999 | 0.355995 | 0.003619 |
| 20251020 | 98.315002 | 98.410004 | 98.165001 | 98.355003 | 0.163002 | 0.001660 |
| 20251019 | 98.290001 | 98.339996 | 98.275002 | 98.290001 | 0.098000 | 0.000998 |
| 20251017 | 98.040001 | 98.324997 | 97.805000 | 98.192001 | 0.099998 | 0.001019 |
| 20251016 | 98.445000 | 98.459999 | 98.059998 | 98.092003 | -0.448997 | -0.004556 |
| 20251015 | 98.839996 | 98.839996 | 98.389999 | 98.541000 | -0.268997 | -0.002722 |
| 20251014 | 99.044998 | 99.235001 | 98.739998 | 98.809998 | -0.220001 | -0.002222 |
| 20251013 | 98.764999 | 99.105003 | 98.584999 | 99.029999 | 0.297997 | 0.003018 |
| 20251012 | 98.730003 | 98.889999 | 98.709999 | 98.775002 | 0.042999 | 0.000436 |
| 20251010 | 99.150002 | 99.184998 | 98.555000 | 98.732002 | -0.553001 | -0.005570 |
| 20251009 | 98.599998 | 99.305000 | 98.440002 | 99.285004 | 0.645004 | 0.006539 |
| 20251008 | 98.364998 | 98.790001 | 98.339996 | 98.639999 | 0.356003 | 0.003622 |
| 20251007 | 97.834999 | 98.370003 | 97.815002 | 98.283997 | 0.476997 | 0.004877 |
| 20251006 | 97.639999 | 98.190002 | 97.639999 | 97.806999 | 0.391998 | 0.004024 |
| 20251005 | 97.680000 | 97.824997 | 97.669998 | 97.824997 | 0.409996 | 0.004209 |
| 20251003 | 97.529999 | 97.650002 | 97.290001 | 97.415001 | -0.125000 | -0.001282 |
| 20251002 | 97.434998 | 97.824997 | 97.214996 | 97.540001 | 0.159004 | 0.001633 |
| 20251001 | 97.535004 | 97.559998 | 97.129997 | 97.380997 | -0.070000 | -0.000718 |
| 20250930 | 97.605003 | 97.720001 | 97.309998 | 97.450996 | -0.133003 | -0.001363 |
| 20250929 | 97.875000 | 97.875000 | 97.449997 | 97.584000 | -0.239998 | -0.002453 |
| 20250928 | 97.860001 | 97.855003 | 97.779999 | 97.794998 | -0.028999 | -0.000296 |
| 20250926 | 98.154999 | 98.205002 | 97.805000 | 97.823997 | -0.390999 | -0.003981 |
| 20250925 | 97.500000 | 98.264999 | 97.394997 | 98.214996 | 0.696999 | 0.007147 |
| 20250924 | 96.855003 | 97.565002 | 96.849998 | 97.517998 | 0.625000 | 0.006450 |
| 20250923 | 96.955002 | 97.084999 | 96.834999 | 96.892998 | -0.082001 | -0.000846 |
| 20250922 | 97.285004 | 97.455002 | 96.945000 | 96.974998 | -0.294998 | -0.003033 |
| 20250921 | 97.290001 | 97.349998 | 97.275002 | 97.349998 | 0.080002 | 0.000822 |
| 20250919 | 96.989998 | 97.434998 | 96.904999 | 97.269997 | 0.298996 | 0.003083 |
| 20250918 | 96.599998 | 97.239998 | 96.470001 | 96.971001 | 0.451004 | 0.004673 |
| 20250917 | 96.260002 | 96.684998 | 95.845001 | 96.519997 | 0.271996 | 0.002826 |
| 20250916 | 96.959999 | 96.989998 | 96.184998 | 96.248001 | -1.199997 | -0.012314 |
| 20250915 | 97.690002 | 97.690002 | 97.364998 | 97.447998 | -0.088005 | -0.000902 |
| 20250914 | 97.250000 | 97.264999 | 97.220001 | 97.260002 | 0.113998 | 0.001173 |
| 20250912 | 97.559998 | 97.860001 | 97.485001 | 97.536003 | 0.008003 | 0.000082 |
| 20250911 | 97.775002 | 98.324997 | 97.464996 | 97.528000 | 0.170998 | 0.001756 |
| 20250910 | 97.400002 | 97.525002 | 97.169998 | 97.357002 | -0.009995 | -0.000103 |
| 20250909 | 97.000000 | 97.394997 | 96.845001 | 97.366997 | 0.329994 | 0.003401 |
| 20250908 | 97.394997 | 97.529999 | 97.010002 | 97.037003 | -0.690994 | -0.007071 |
| 20250907 | 97.760002 | 97.900002 | 97.750000 | 97.834999 | 0.107002 | 0.001095 |
| 20250905 | 98.190002 | 98.220001 | 97.315002 | 97.727997 | -0.576004 | -0.005859 |
| 20250904 | 98.105003 | 98.410004 | 98.040001 | 98.304001 | 0.221001 | 0.002253 |
| 20250903 | 98.334999 | 98.574997 | 97.955002 | 98.083000 | -0.264000 | -0.002684 |
| 20250902 | 97.595001 | 98.529999 | 97.574997 | 98.347000 | 0.656998 | 0.006725 |
| 20250901 | 97.750000 | 97.805000 | 97.464996 | 97.690002 | 0.000000 | 0.000000 |
| 20250829 | 97.794998 | 98.065002 | 97.614998 | 97.690002 | -0.047997 | -0.000491 |
| 20250828 | 98.050003 | 98.154999 | 97.660004 | 97.737999 | -0.389000 | -0.003964 |
| 20250827 | 98.175003 | 98.639999 | 98.055000 | 98.126999 | 0.004997 | 0.000051 |
| 20250826 | 98.379997 | 98.455002 | 97.974998 | 98.122002 | -0.195999 | -0.001994 |
| 20250825 | 97.574997 | 98.434998 | 97.574997 | 98.318001 | 0.719002 | 0.007367 |
| 20250822 | 98.495003 | 98.724998 | 97.430000 | 97.598999 | -0.912003 | -0.009258 |
| 20250821 | 98.110001 | 98.574997 | 98.059998 | 98.511002 | 0.431000 | 0.004394 |
| 20250820 | 98.195000 | 98.315002 | 97.945000 | 98.080002 | -0.039001 | -0.000397 |
| 20250819 | 97.995003 | 98.169998 | 97.800003 | 98.119003 | 0.102005 | 0.001041 |
| 20250818 | 97.684998 | 98.040001 | 97.635002 | 98.016998 | 0.305000 | 0.003121 |
| 20250817 | 97.660004 | 97.724998 | 97.635002 | 97.724998 | 0.013000 | 0.000133 |
| 20250815 | 98.050003 | 98.070000 | 97.570000 | 97.711998 | -0.390999 | -0.003986 |
| 20250814 | 97.574997 | 98.169998 | 97.470001 | 98.102997 | 0.440994 | 0.004516 |
| 20250813 | 97.860001 | 97.964996 | 97.445000 | 97.662003 | -0.264999 | -0.002706 |
| 20250812 | 98.349998 | 98.464996 | 97.709999 | 97.927002 | -0.433998 | -0.004412 |
| 20250811 | 98.089996 | 98.500000 | 97.870003 | 98.361000 | 0.351997 | 0.003591 |
| 20250808 | 97.815002 | 98.184998 | 97.739998 | 98.009003 | -0.219994 | -0.002240 |
| 20250807 | 98.014999 | 98.305000 | 97.764999 | 98.228996 | 0.245995 | 0.002511 |
| 20250806 | 98.529999 | 98.635002 | 97.930000 | 97.983002 | -0.598000 | -0.006066 |
| 20250805 | 98.445000 | 98.889999 | 98.385002 | 98.581001 | -0.004997 | -0.000051 |
| 20250804 | 98.504997 | 98.794998 | 98.389999 | 98.585999 | -0.344002 | -0.003477 |
| 20250803 | 98.440002 | 98.529999 | 98.400002 | 98.425003 | -0.504997 | -0.005105 |
| 20250801 | 99.805000 | 100.055000 | 98.404999 | 98.930000 | -0.812996 | -0.008151 |
| 20250731 | 99.580002 | 99.885002 | 99.309998 | 99.742996 | 0.156998 | 0.001577 |
| 20250730 | 98.669998 | 99.735001 | 98.470001 | 99.585999 | 0.938995 | 0.009519 |
| 20250729 | 98.379997 | 98.904999 | 98.349998 | 98.647003 | 0.252007 | 0.002561 |
| 20250728 | 97.370003 | 98.440002 | 97.254997 | 98.394997 | 0.995995 | 0.010226 |
| 20250725 | 97.205002 | 97.660004 | 97.184998 | 97.399002 | 0.275002 | 0.002831 |
| 20250724 | 96.930000 | 97.269997 | 96.860001 | 97.124001 | 0.181000 | 0.001867 |
| 20250723 | 97.190002 | 97.339996 | 96.915001 | 96.943001 | -0.173996 | -0.001792 |
| 20250722 | 97.570000 | 97.724998 | 97.035004 | 97.116997 | -0.453003 | -0.004643 |
| 20250721 | 98.120003 | 98.235001 | 97.425003 | 97.570000 | -0.627998 | -0.006395 |
| 20250720 | 98.110001 | 98.205002 | 98.089996 | 98.160004 | -0.037994 | -0.000387 |
| 20250718 | 98.214996 | 98.294998 | 97.815002 | 98.197998 | -0.248001 | -0.002519 |
| 20250717 | 98.055000 | 98.665001 | 98.040001 | 98.445999 | 0.371002 | 0.003783 |
| 20250716 | 98.290001 | 98.595001 | 97.394997 | 98.074997 | -0.235001 | -0.002390 |
| 20250715 | 97.805000 | 98.389999 | 97.309998 | 98.309998 | 0.546997 | 0.005595 |
| 20250714 | 97.629997 | 97.820000 | 97.449997 | 97.763000 | 0.234001 | 0.002399 |
| 20250713 | 97.629997 | 97.714996 | 97.574997 | 97.580002 | 0.051003 | 0.000523 |
| 20250711 | 97.250000 | 97.650002 | 97.239998 | 97.528999 | 0.207001 | 0.002127 |
| 20250710 | 97.065002 | 97.589996 | 96.945000 | 97.321999 | 0.123001 | 0.001265 |
| 20250709 | 97.195000 | 97.404999 | 97.110001 | 97.198997 | 0.027000 | 0.000278 |
| 20250708 | 97.029999 | 97.495003 | 96.839996 | 97.171997 | 0.030998 | 0.000319 |
| 20250707 | 96.650002 | 97.330002 | 96.555000 | 97.140999 | 0.319000 | 0.003295 |
| 20250706 | 96.629997 | 96.684998 | 96.614998 | 96.660004 | -0.161995 | -0.001673 |
| 20250704 | 96.660004 | 96.760002 | 96.514999 | 96.821999 | 0.000000 | 0.000000 |
| 20250703 | 96.419998 | 97.065002 | 96.349998 | 96.821999 | 0.392998 | 0.004076 |
| 20250702 | 96.315002 | 96.820000 | 96.285004 | 96.429001 | -0.038002 | -0.000394 |
| 20250701 | 96.400002 | 96.580002 | 96.000000 | 96.467003 | -0.025993 | -0.000269 |
| 20250630 | 96.849998 | 96.949997 | 96.389999 | 96.492996 | -0.538002 | -0.005545 |
| 20250629 | 96.830002 | 96.875000 | 96.760002 | 96.800003 | -0.230995 | -0.002381 |
| 20250627 | 96.985001 | 97.125000 | 96.610001 | 97.030998 | 0.268997 | 0.002780 |
| 20250626 | 97.135002 | 97.214996 | 96.605003 | 96.762001 | -0.511002 | -0.005253 |
| 20250625 | 97.540001 | 97.800003 | 97.230003 | 97.273003 | -0.176994 | -0.001816 |
| 20250624 | 97.849998 | 97.879997 | 97.309998 | 97.449997 | -0.560005 | -0.005714 |
| 20250623 | 98.650002 | 99.014999 | 97.940002 | 98.010002 | -0.271996 | -0.002768 |
| 20250620 | 98.279999 | 98.489998 | 98.125000 | 98.281998 | -0.186005 | -0.001889 |