Hot Features
프리미엄
United States Dollar vs Japanese Yen (USDJPY)
FX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -0.546894603759 | 155.423 | 156.538 | 153.2835 | 0 | 0 | FX |
| 4 | 1.8295 | 1.1977596428 | 152.7435 | 156.538 | 0.1560955 | 0 | 0 | FX |
| 12 | 10.115 | 7.00203519362 | 144.458 | 156.538 | 0.1560955 | 0 | 0 | FX |
| 26 | -1.8305 | -1.17037022829 | 156.4035 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 52 | 6.186 | 4.16882880576 | 148.387 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 156 | 40.656 | 35.6891420947 | 113.917 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 260 | 46.0955 | 42.4931437395 | 108.4775 | 161.955 | 0.1560955 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 155.299 | 0.57 | 0.37 | 154.711 | 155.888 | 154.993 | 0 |
| 1732060620 | 154.733 | 0.13 | 0.08 | 154.609 | 154.79849 | 153.2835 | 0 |
| 1731974220 | 154.6035 | -0.07 | -0.05 | 154.602 | 155.3625 | 154.30099 | 0 |
| 1731887820 | 154.677 | 0.36 | 0.23 | 154.315 | 154.747 | 154.1805 | 0 |
| 1731801420 | 154.315 | -0.02 | -0.01 | 154.335 | 154.315 | 154.315 | 0 |
| 1731715020 | 154.335 | -2.17 | -1.39 | 156.517 | 156.505 | 153.865 | 0 |
| 1731628620 | 156.505 | 1.07 | 0.69 | 155.423 | 156.538 | 155.5215 | 0 |
| 1731542220 | 155.44 | 0.78 | 0.50 | 154.68 | 155.62549 | 154.34299 | 0 |
| 1731455820 | 154.663 | 1.17 | 0.76 | 153.53649 | 154.92599 | 153.41149 | 0 |
| 1731369420 | 153.495 | 0.58 | 0.38 | 152.9095 | 153.95599 | 153.3195 | 0 |
| 1731283020 | 152.911 | 0.27 | 0.17 | 152.655 | 152.9475 | 0.1560955 | 0 |
| 1731196620 | 152.645 | 0 | 0.00 | 152.645 | 152.645 | 152.645 | 0 |
| 1731110220 | 152.645 | -0.54 | -0.36 | 153.1525 | 152.9565 | 152.144 | 0 |
| 1731023820 | 153.189 | -1.14 | -0.74 | 154.318 | 154.287 | 152.69399 | 0 |
| 1730937420 | 154.333 | 2.84 | 1.87 | 151.4255 | 154.699 | 153.133 | 0 |
| 1730851020 | 151.497 | -0.7 | -0.46 | 152.272 | 152.57499 | 151.33699 | 0 |
| 1730764620 | 152.199 | -0.1 | -0.06 | 152.223 | 152.278 | 151.535 | 0 |
| 1730678220 | 152.29499 | -0.73 | -0.48 | 153.025 | 153.025 | 151.981 | 0 |
| 1730591820 | 153.025 | 0 | 0.00 | 153.025 | 153.025 | 152.955 | 0 |
| 1730505420 | 153.025 | 1.05 | 0.69 | 151.9475 | 153.094 | 151.79499 | 0 |
| 1730419020 | 151.9745 | -1.24 | -0.81 | 153.209 | 153.086 | 151.792 | 0 |
| 1730332620 | 153.2115 | -0.07 | -0.05 | 153.258 | 153.495 | 152.7825 | 0 |
| 1730246220 | 153.2845 | 0.1 | 0.06 | 153.14949 | 153.86699 | 152.757 | 0 |
| 1730159820 | 153.18799 | 0.23 | 0.15 | 152.954 | 153.7465 | 152.411 | 0 |
| 1730073420 | 152.95599 | 0.67 | 0.44 | 152.285 | 153.2305 | 152.285 | 0 |
| 1729986960 | 152.285 | 0 | 0.00 | 152.285 | 152.285 | 152.285 | 0 |
| 1729900620 | 152.285 | 0.47 | 0.31 | 151.8075 | 152.3805 | 151.4605 | 0 |
| 1729814220 | 151.816 | -0.96 | -0.63 | 152.7435 | 152.39949 | 151.555 | 0 |
| 1729727820 | 152.779 | 1.64 | 1.08 | 151.141 | 153.1845 | 151.7315 | 0 |
| 1729641420 | 151.142 | 0.54 | 0.36 | 150.6205 | 151.197 | 150.6095 | 0 |
| 1729555020 | 150.6045 | 1.01 | 0.67 | 149.59899 | 150.88749 | 149.2015 | 0 |
| 1729468620 | 149.596 | 0.06 | 0.04 | 149.535 | 149.644 | 149.47049 | 0 |
| 1729382220 | 149.535 | -0.02 | -0.01 | 149.55 | 149.55 | 149.51499 | 0 |
| 1729295820 | 149.55 | -0.58 | -0.38 | 150.08949 | 150.1565 | 149.366 | 0 |
| 1729209420 | 150.12799 | 0.55 | 0.37 | 149.549 | 150.3235 | 149.395 | 0 |
| 1729123020 | 149.58099 | 0.47 | 0.32 | 149.064 | 149.808 | 149.135 | 0 |
| 1729036620 | 149.109 | -0.57 | -0.38 | 149.719 | 149.758 | 148.85 | 0 |
| 1728950220 | 149.675 | 0.33 | 0.22 | 149.3055 | 149.985 | 149.1715 | 0 |
| 1728863820 | 149.342 | 0.2 | 0.13 | 149.155 | 149.388 | 149.01 | 0 |
| 1728777420 | 149.145 | 0 | 0.00 | 149.145 | 149.145 | 149.145 | 0 |
| 1728691020 | 149.145 | 0.44 | 0.30 | 148.723 | 149.284 | 148.60499 | 0 |
| 1728604620 | 148.7045 | -0.46 | -0.31 | 149.1265 | 149.585 | 148.2715 | 0 |
| 1728518220 | 149.166 | 1.01 | 0.68 | 148.1655 | 149.36099 | 148.26849 | 0 |
| 1728431820 | 148.15799 | 0 | 0.00 | 148.133 | 148.3805 | 147.345 | 0 |
| 1728345420 | 148.155 | -0.69 | -0.47 | 148.7835 | 148.6865 | 147.595 | 0 |
| 1728259020 | 148.8495 | 0.12 | 0.08 | 148.725 | 149.1305 | 148.69999 | 0 |
| 1728172620 | 148.725 | 0 | 0.00 | 148.725 | 148.725 | 148.675 | 0 |
| 1728086220 | 148.725 | 1.9 | 1.29 | 146.841 | 149.002 | 145.922 | 0 |
| 1727999820 | 146.8265 | 0.24 | 0.17 | 146.5535 | 147.18 | 146.3025 | 0 |
| 1727913420 | 146.582 | 2.84 | 1.97 | 143.7495 | 146.915 | 143.532 | 0 |
| 1727827020 | 143.745 | 0.03 | 0.02 | 143.71799 | 144.531 | 142.976 | 0 |
| 1727740620 | 143.713 | 0.92 | 0.64 | 142.80449 | 143.916 | 141.6535 | 0 |
| 1727654220 | 142.79249 | 0.64 | 0.45 | 142.156 | 142.9495 | 142.07 | 0 |
| 1727567760 | 142.156 | 0 | 0.00 | 142.156 | 142.156 | 142.156 | 0 |
| 1727481360 | 142.156 | -2.95 | -2.03 | 145.094 | 146.4995 | 142.07 | 0 |
| 1727395020 | 145.10749 | 0.42 | 0.29 | 144.71199 | 145.214 | 144.115 | 0 |
| 1727308620 | 144.691 | 1.72 | 1.20 | 142.9675 | 144.845 | 143.181 | 0 |
| 1727222220 | 142.9715 | -0.67 | -0.47 | 143.62799 | 144.68 | 142.911 | 0 |
| 1727135820 | 143.645 | -0.37 | -0.25 | 144.114 | 144.356 | 143.165 | 0 |
| 1727049420 | 144.012 | 0.19 | 0.13 | 143.82499 | 144.04849 | 143.7275 | 0 |
| 1726963020 | 143.82499 | 0.01 | 0.01 | 143.815 | 143.935 | 143.82499 | 0 |
| 1726876620 | 143.815 | 0.92 | 0.64 | 142.8445 | 144.49199 | 141.7365 | 0 |
| 1726790220 | 142.899 | 0.17 | 0.12 | 142.756 | 143.766 | 142.0435 | 0 |
| 1726703820 | 142.7245 | 0.7 | 0.49 | 142.001 | 142.7415 | 140.44149 | 0 |
| 1726617420 | 142.022 | 1.23 | 0.87 | 140.8015 | 142.467 | 140.353 | 0 |
| 1726531020 | 140.79499 | 0 | 0.00 | 140.84549 | 141.238 | 139.5795 | 0 |
| 1726444620 | 140.79499 | -0.05 | -0.04 | 140.835 | 140.905 | 140.461 | 0 |
| 1726358220 | 140.845 | 0 | 0.00 | 140.845 | 140.845 | 140.845 | 0 |
| 1726271820 | 140.845 | -0.67 | -0.47 | 141.4925 | 141.416 | 140.285 | 0 |
| 1726185420 | 141.511 | -1.1 | -0.77 | 142.638 | 143.044 | 141.428 | 0 |
| 1726099020 | 142.6065 | 0.29 | 0.20 | 142.225 | 142.6765 | 140.713 | 0 |
| 1726012620 | 142.3195 | -0.85 | -0.60 | 143.191 | 143.711 | 142.19999 | 0 |
| 1725926220 | 143.1715 | 0.68 | 0.48 | 142.4775 | 143.7975 | 142.655 | 0 |
| 1725839820 | 142.494 | 0.15 | 0.10 | 142.345 | 142.507 | 141.9605 | 0 |
| 1725753420 | 142.345 | 0.02 | 0.01 | 142.32499 | 142.345 | 142.315 | 0 |
| 1725667020 | 142.32499 | -1.08 | -0.75 | 143.38999 | 144.058 | 141.78 | 0 |
| 1725580620 | 143.401 | 0.07 | 0.05 | 143.29849 | 144.2335 | 142.85499 | 0 |
| 1725494220 | 143.33349 | -2.02 | -1.39 | 145.38999 | 145.54 | 143.186 | 0 |
| 1725407820 | 145.35749 | -1.37 | -0.94 | 146.75899 | 146.596 | 145.0925 | 0 |
| 1725321420 | 146.7295 | 0.56 | 0.39 | 146.41749 | 147.175 | 145.775 | 0 |
| 1725235020 | 146.165 | 0 | 0.00 | 146.165 | 146.165 | 146.165 | 0 |
| 1725148620 | 146.165 | 0 | 0.00 | 146.165 | 146.165 | 146.165 | 0 |
| 1725062220 | 146.165 | 1.23 | 0.85 | 144.903 | 146.25 | 144.775 | 0 |
| 1724975820 | 144.937 | 0.49 | 0.34 | 144.458 | 145.5575 | 144.447 | 0 |
| 1724889420 | 144.447 | 0.47 | 0.32 | 143.948 | 145.0395 | 144.0635 | 0 |
| 1724803020 | 143.982 | -0.54 | -0.37 | 144.5105 | 145.177 | 143.685 | 0 |
| 1724716620 | 144.519 | 0.51 | 0.36 | 143.949 | 144.654 | 143.6035 | 0 |
| 1724630220 | 144.00649 | -0.36 | -0.25 | 144.365 | 144.365 | 143.564 | 0 |
| 1724543820 | 144.365 | 0 | 0.00 | 144.365 | 144.365 | 144.35 | 0 |
| 1724457420 | 144.365 | -1.84 | -1.26 | 146.2335 | 146.483 | 144.04849 | 0 |
| 1724371020 | 146.20849 | 1.07 | 0.74 | 145.13999 | 146.528 | 144.987 | 0 |
| 1724284620 | 145.137 | -0.19 | -0.13 | 145.3365 | 146.8905 | 144.457 | 0 |
