Quantylab

미국 달러 지수 (DX)

date open high low close diff diff_ratio
20260915 99.220001 99.410004 99.205002 99.341003 0.235001 0.002371
20260911 98.834999 99.099998 98.699997 98.841003 0.057007 0.000577
20260910 98.510002 98.940002 98.449997 98.783997 0.229996 0.002334
20260908 98.809998 99.002998 98.697998 98.815002 -0.334999 -0.003379
20260907 99.114998 99.180000 98.800003 99.150002 0.000000 0.000000
20260904 98.949997 99.364998 98.894997 99.150002 0.270004 0.002731
20260903 99.584999 99.584999 98.809998 98.879997 -0.672005 -0.006750
20260902 99.639999 99.824997 99.379997 99.552002 -0.084999 -0.000853
20260901 99.364998 99.684998 99.315002 99.637001 0.251999 0.002536
20260831 99.680000 99.684998 99.355003 99.385002 -0.272995 -0.002739
20260830 99.690002 99.684998 99.599998 99.610001 -0.047997 -0.000482
20260828 99.065002 99.680000 99.014999 99.657997 0.565994 0.005712
20260827 99.059998 99.199997 99.014999 99.092003 0.003006 0.000030
20260826 98.839996 99.160004 98.834999 99.088997 0.250999 0.002540
20260825 98.904999 99.044998 98.800003 98.837997 -0.091003 -0.000920
20260824 98.800003 98.989998 98.695000 98.929001 0.200005 0.002026
20260821 98.720001 98.834999 98.485001 98.728996 -0.084007 -0.000850
20260820 98.750000 98.849998 98.474998 98.813004 0.082001 0.000831
20260819 99.544998 99.605003 98.675003 98.731003 -0.822998 -0.008267
20260818 99.440002 99.599998 99.419998 99.554001 0.020004 0.000201
20260817 99.525002 99.570000 99.184998 99.533997 -0.025002 -0.000251
20260816 99.550003 99.570000 99.489998 99.495003 -0.063995 -0.000643
20260814 99.830002 99.834999 99.364998 99.558998 -0.296005 -0.002964
20260813 99.849998 99.989998 99.690002 99.855003 -0.043999 -0.000440
20260812 99.705002 99.910004 99.500000 99.899002 0.184006 0.001845
20260811 99.665001 99.794998 99.620003 99.714996 0.011993 0.000120
20260810 99.480003 99.724998 99.449997 99.703003 0.280006 0.002816
20260809 99.480003 99.514999 99.449997 99.514999 0.092003 0.000925
20260807 99.834999 99.879997 99.279999 99.422997 -0.385002 -0.003857
20260806 99.550003 99.900002 99.519997 99.807999 0.262001 0.002632
20260805 99.754997 99.775002 99.495003 99.545998 -0.193001 -0.001935
20260804 99.885002 99.940002 99.705002 99.738998 -0.042000 -0.000421
20260803 99.580002 99.894997 99.305000 99.780998 -0.008003 -0.000080
20260802 99.559998 99.625000 99.440002 99.614998 -0.174004 -0.001744
20260731 99.940002 100.330002 99.580002 99.789001 0.068001 0.000682
20260730 100.669998 100.925003 99.705002 99.721001 -1.007996 -0.010007
20260729 101.290001 101.339996 100.599998 100.728996 -0.537003 -0.005303
20260728 101.385002 101.489998 101.084999 101.265999 -0.118004 -0.001164
20260727 101.190002 101.389999 100.949997 101.384003 0.082001 0.000809
20260726 101.139999 101.154999 101.059998 101.135002 -0.167000 -0.001649
20260724 101.320000 101.360001 101.084999 101.302002 0.015999 0.000158
20260723 100.964996 101.379997 100.760002 101.286003 0.332001 0.003289
20260722 101.014999 101.029999 100.834999 100.954002 -0.046997 -0.000465
20260721 100.794998 101.035004 100.680000 101.000999 0.220001 0.002183
20260720 100.639999 100.849998 100.464996 100.780998 0.195000 0.001939
20260719 100.639999 100.684998 100.639999 100.665001 0.079002 0.000785