Euro / US Dollar (EURUSD.FOREX) — 주가 히스토리

2026-09-24 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-24	1.14	1.14	1.14	1.14	+0.05%	0
2026-09-23	1.14	1.15	1.14	1.14	-0.59%	0
2026-09-22	1.15	1.15	1.14	1.14	-0.13%	0
2026-09-21	1.15	1.15	1.15	1.15	-0.17%	0
2026-09-20	1.15	1.15	1.15	1.15	-0.01%	0
2026-09-18	1.15	1.15	1.15	1.15	+0.07%	0
2026-09-17	1.15	1.15	1.15	1.15	+0.09%	0
2026-09-16	1.15	1.16	1.15	1.15	-0.68%	0
2026-09-15	1.15	1.16	1.15	1.15	-0.04%	0
2026-09-14	1.16	1.16	1.15	1.15	-0.40%	0
2026-09-13	1.16	1.16	1.16	1.16	-0.04%	0
2026-09-11	1.16	1.16	1.16	1.16	-0.10%	0
2026-09-10	1.16	1.16	1.16	1.16	-0.18%	0
2026-09-09	1.16	1.17	1.16	1.16	+0.07%	0
2026-09-08	1.16	1.16	1.16	1.16	+0.02%	0
2026-09-07	1.16	1.16	1.16	1.16	+0.09%	0
2026-09-06	1.16	1.16	1.16	1.16	-0.02%	0
2026-09-04	1.16	1.16	1.16	1.16	-0.10%	0
2026-09-03	1.16	1.16	1.16	1.16	+0.32%	0
2026-09-02	1.16	1.16	1.16	1.16	-0.04%	0
2026-09-01	1.16	1.16	1.16	1.16	-0.21%	0
2026-08-31	1.16	1.16	1.16	1.16	+0.35%	0
2026-08-30	1.16	1.16	1.16	1.16	-0.07%	0
2026-08-28	1.17	1.17	1.16	1.16	-0.58%	0
2026-08-27	1.16	1.17	1.16	1.17	+0.02%	0
2026-08-26	1.17	1.17	1.16	1.17	-0.21%	0
2026-08-25	1.17	1.17	1.17	1.17	+0.09%	0
2026-08-24	1.17	1.17	1.17	1.17	-0.06%	0
2026-08-23	1.17	1.17	1.17	1.17	-0.08%	0
2026-08-21	1.17	1.17	1.17	1.17	+0.01%	0
2026-08-20	1.17	1.17	1.17	1.17	+0.01%	0
2026-08-19	1.16	1.17	1.16	1.17	+0.88%	0
2026-08-18	1.16	1.16	1.16	1.16	-0.03%	0
2026-08-17	1.16	1.16	1.16	1.16	+0.15%	0
2026-08-16	1.16	1.16	1.16	1.16	-0.06%	0
2026-08-14	1.15	1.16	1.15	1.16	+0.36%	0
2026-08-13	1.15	1.15	1.15	1.15	+0.03%	0
2026-08-12	1.15	1.16	1.15	1.15	-0.14%	0
2026-08-11	1.15	1.15	1.15	1.15	-0.01%	0
2026-08-10	1.15	1.16	1.15	1.15	-0.16%	0
2026-08-09	1.16	1.16	1.16	1.16	+0.03%	0
2026-08-07	1.15	1.16	1.15	1.16	+0.30%	0
2026-08-06	1.16	1.16	1.15	1.15	-0.24%	0
2026-08-05	1.15	1.16	1.15	1.16	+0.19%	0
2026-08-04	1.15	1.15	1.15	1.15	+0.19%	0
2026-08-03	1.15	1.16	1.15	1.15	-0.30%	0
2026-08-02	1.15	1.16	1.15	1.15	+0.14%	0
2026-07-31	1.15	1.15	1.15	1.15	+0.00%	0
2026-07-30	1.15	1.15	1.14	1.15	+0.52%	0
2026-07-29	1.14	1.15	1.14	1.15	+0.71%	0
2026-07-28	1.14	1.14	1.14	1.14	+0.16%	0
2026-07-27	1.14	1.14	1.14	1.14	-0.21%	0
2026-07-26	1.14	1.14	1.14	1.14	+0.22%	0
2026-07-24	1.14	1.14	1.14	1.14	-0.08%	0
2026-07-23	1.14	1.14	1.14	1.14	-0.31%	0
2026-07-22	1.14	1.14	1.14	1.14	+0.11%	0
2026-07-21	1.14	1.14	1.14	1.14	-0.14%	0
2026-07-20	1.14	1.14	1.14	1.14	-0.10%	0
2026-07-19	1.14	1.14	1.14	1.14	-0.12%	0
2026-07-17	1.14	1.15	1.14	1.14	-0.02%	0
2026-07-16	1.15	1.15	1.14	1.14	-0.19%	0
2026-07-15	1.14	1.15	1.14	1.15	+0.39%	0
2026-07-14	1.14	1.15	1.14	1.14	+0.33%	0
2026-07-13	1.14	1.14	1.14	1.14	-0.16%	0
2026-07-12	1.14	1.14	1.14	1.14	-0.11%	0
2026-07-10	1.14	1.15	1.14	1.14	-0.14%	0
2026-07-09	1.14	1.14	1.14	1.14	+0.12%	0
2026-07-08	1.14	1.14	1.14	1.14	+0.03%	0
2026-07-07	1.14	1.14	1.14	1.14	-0.25%	0
2026-07-06	1.14	1.14	1.14	1.14	+0.09%	0
2026-07-05	1.14	1.14	1.14	1.14	-0.04%	0
2026-07-03	1.14	1.15	1.14	1.14	+0.04%	0
2026-07-02	1.14	1.15	1.14	1.14	+0.48%	0
2026-07-01	1.14	1.14	1.14	1.14	-0.39%	0
2026-06-30	1.14	1.14	1.14	1.14	+0.00%	0
2026-06-29	1.14	1.14	1.14	1.14	+0.35%	0
2026-06-28	1.14	1.14	1.14	1.14	-0.02%	0
2026-06-26	1.14	1.14	1.14	1.14	+0.12%	0
2026-06-25	1.14	1.14	1.13	1.14	+0.10%	0
2026-06-24	1.14	1.14	1.13	1.14	-0.20%	0
2026-06-23	1.14	1.14	1.14	1.14	-0.41%	0
2026-06-22	1.15	1.15	1.14	1.14	-0.26%	0
2026-06-21	1.15	1.15	1.15	1.15	-0.09%	0
2026-06-19	1.15	1.15	1.14	1.15	+0.10%	0
2026-06-18	1.15	1.15	1.15	1.15	-0.37%	0
2026-06-17	1.16	1.16	1.15	1.15	-0.93%	0
2026-06-16	1.16	1.16	1.16	1.16	+0.16%	0
2026-06-15	1.16	1.16	1.16	1.16	+0.14%	0
2026-06-14	1.16	1.16	1.16	1.16	+0.05%	0
2026-06-12	1.16	1.16	1.16	1.16	-0.09%	0
2026-06-11	1.15	1.16	1.15	1.16	+0.37%	0
2026-06-10	1.15	1.16	1.15	1.15	-0.07%	0
2026-06-09	1.15	1.16	1.15	1.15	+0.08%	0
2026-06-08	1.15	1.16	1.15	1.15	+0.19%	0
2026-06-07	1.15	1.15	1.15	1.15	-0.07%	0
2026-06-05	1.16	1.16	1.15	1.15	-0.78%	0
2026-06-04	1.16	1.16	1.16	1.16	+0.12%	0
2026-06-03	1.16	1.16	1.16	1.16	-0.30%	0
2026-06-02	1.16	1.17	1.16	1.16	+0.00%	0
2026-06-01	1.17	1.17	1.16	1.16	-0.19%	0
2026-05-31	1.17	1.17	1.17	1.17	-0.05%	0
2026-05-29	1.17	1.17	1.16	1.17	+0.07%	0
2026-05-28	1.16	1.17	1.16	1.17	+0.22%	0
2026-05-27	1.16	1.17	1.16	1.16	-0.03%	0
2026-05-26	1.16	1.16	1.16	1.16	-0.13%	0
2026-05-25	1.16	1.17	1.16	1.16	+0.37%	0
2026-05-24	1.16	1.16	1.16	1.16	-0.01%	0
2026-05-22	1.16	1.16	1.16	1.16	-0.14%	0
2026-05-21	1.16	1.16	1.16	1.16	-0.08%	0
2026-05-20	1.16	1.16	1.16	1.16	+0.20%	0
2026-05-19	1.17	1.17	1.16	1.16	-0.44%	0
2026-05-18	1.16	1.17	1.16	1.17	+0.30%	0
2026-05-17	1.16	1.16	1.16	1.16	-0.04%	0
2026-05-15	1.17	1.17	1.16	1.16	-0.38%	0
2026-05-14	1.17	1.17	1.17	1.17	-0.35%	0
2026-05-13	1.17	1.17	1.17	1.17	-0.23%	0
2026-05-12	1.18	1.18	1.17	1.17	-0.38%	0
2026-05-11	1.18	1.18	1.17	1.18	+0.14%	0
2026-05-10	1.18	1.18	1.17	1.18	-0.17%	0
2026-05-08	1.17	1.18	1.17	1.18	+0.51%	0
2026-05-07	1.17	1.18	1.17	1.17	+0.09%	0
2026-05-06	1.17	1.18	1.17	1.17	+0.21%	0
2026-05-05	1.17	1.17	1.17	1.17	-0.30%	0
2026-05-04	1.17	1.17	1.17	1.17	+0.30%	0
2026-05-03	1.17	1.18	1.17	1.17	-0.25%	170,539
2026-05-02	1.17	1.17	1.17	1.17	-0.01%	459,134
2026-05-01	1.17	1.18	1.17	1.17	-0.06%	18,505,220
2026-04-30	1.17	1.17	1.17	1.17	+0.38%	23,935,712
2026-04-29	1.17	1.17	1.17	1.17	-0.28%	22,714,395
2026-04-28	1.17	1.17	1.17	1.17	-0.04%	21,907,855
2026-04-27	1.17	1.18	1.17	1.17	+0.15%	20,253,954
2026-04-26	1.17	1.17	1.17	1.17	-0.09%	1,493,771
2026-04-25	1.17	1.17	1.17	1.17	-0.04%	170,047
2026-04-24	1.17	1.17	1.17	1.17	+0.33%	17,857,663
2026-04-23	1.17	1.17	1.17	1.17	-0.19%	18,773,959
2026-04-22	1.17	1.18	1.17	1.17	-0.32%	21,162,383
2026-04-21	1.18	1.18	1.17	1.17	-0.34%	23,823,114
2026-04-20	1.17	1.18	1.17	1.18	+0.38%	18,687,955
2026-04-19	1.18	1.18	1.17	1.17	-0.21%	2,650,697
2026-04-18	1.18	1.18	1.18	1.18	-0.24%	124,652
2026-04-17	1.18	1.18	1.18	1.18	+0.09%	26,341,849
2026-04-16	1.18	1.18	1.18	1.18	-0.22%	16,006,439
2026-04-15	1.18	1.18	1.18	1.18	+0.07%	17,584,292
2026-04-14	1.18	1.18	1.18	1.18	+0.27%	21,358,154
2026-04-13	1.17	1.18	1.17	1.18	+0.68%	21,178,634
2026-04-12	1.17	1.17	1.17	1.17	-0.32%	632
2026-04-11	1.17	1.17	1.17	1.17	+0.01%	437,993
2026-04-10	1.17	1.17	1.17	1.17	+0.27%	19,669,217
2026-04-09	1.17	1.17	1.17	1.17	+0.28%	24,139,357
2026-04-08	1.17	1.17	1.16	1.17	-0.22%	30,116,506
2026-04-07	1.15	1.17	1.15	1.17	+1.25%	24,682,829
2026-04-06	1.15	1.16	1.15	1.15	+0.27%	21,029,383
2026-04-05	1.15	1.15	1.15	1.15	-0.10%	2,408,197
2026-04-04	1.15	1.15	1.15	1.15	+0.01%	93,970
2026-04-03	1.15	1.15	1.15	1.15	-0.18%	11,932,345
2026-04-02	1.16	1.16	1.15	1.15	-0.41%	23,629,061
2026-04-01	1.16	1.16	1.16	1.16	+0.14%	30,865,694
2026-03-31	1.15	1.16	1.14	1.16	+1.03%	28,530,531
2026-03-30	1.15	1.15	1.14	1.15	-0.39%	25,992,615
2026-03-29	1.15	1.15	1.15	1.15	-0.10%	499
2026-03-28	1.15	1.15	1.15	1.15	-0.27%	152,685
2026-03-27	1.15	1.15	1.15	1.15	+0.07%	19,134,770
2026-03-26	1.16	1.16	1.15	1.15	-0.23%	25,003,456
2026-03-25	1.16	1.16	1.16	1.16	-0.45%	26,911,981
2026-03-24	1.16	1.16	1.16	1.16	+0.05%	32,345,400
2026-03-23	1.16	1.16	1.15	1.16	+0.40%	36,489,370
2026-03-22	1.16	1.16	1.15	1.16	-0.24%	1,920,868
2026-03-21	1.16	1.16	1.16	1.16	-0.09%	438,835
2026-03-20	1.16	1.16	1.15	1.16	+0.21%	21,418,789
2026-03-19	1.15	1.16	1.14	1.16	+0.99%	31,607,839
2026-03-18	1.15	1.16	1.15	1.15	-0.65%	24,411,445
2026-03-17	1.15	1.15	1.15	1.15	+0.35%	21,602,774
2026-03-16	1.14	1.15	1.14	1.15	+0.56%	19,293,860
2026-03-15	1.15	1.15	1.14	1.14	-0.29%	2,742,514
2026-03-14	1.15	1.15	1.14	1.15	+0.02%	440,015
2026-03-13	1.15	1.15	1.14	1.15	-0.48%	30,437,956
2026-03-12	1.15	1.16	1.15	1.15	-0.19%	26,427,980
2026-03-11	1.16	1.16	1.15	1.15	-0.21%	22,834,486
2026-03-10	1.16	1.16	1.16	1.16	-0.35%	199,144
2026-03-09	1.16	1.17	1.16	1.16	-0.25%	227,148
2026-03-08	1.15	1.16	1.15	1.16	+0.15%	326,822
2026-03-07	1.16	1.16	1.16	1.16	+0.09%	435,062
2026-03-06	1.16	1.16	1.15	1.16	-0.08%	0
2026-03-05	1.16	1.16	1.15	1.16	+0.07%	227,268
2026-03-04	1.16	1.16	1.16	1.16	-0.22%	233,576
2026-03-03	1.16	1.17	1.16	1.16	+0.20%	200,540
2026-03-02	1.17	1.17	1.15	1.16	-0.67%	259,235
2026-03-01	1.18	1.18	1.17	1.17	-0.98%	200,346
2026-02-28	1.18	1.18	1.18	1.18	+0.03%	100,476
2026-02-27	1.18	1.18	1.18	1.18	-0.12%	0
2026-02-26	1.18	1.18	1.18	1.18	+0.16%	114,502
2026-02-25	1.18	1.18	1.18	1.18	-0.10%	110,999
2026-02-24	1.18	1.18	1.18	1.18	+0.31%	107,060
2026-02-23	1.18	1.18	1.18	1.18	-0.09%	106,541
2026-02-22	1.18	1.18	1.18	1.18	+0.01%	129,379
2026-02-21	1.18	1.18	1.18	1.18	+0.13%	17,669
2026-02-20	1.18	1.18	1.17	1.18	-0.11%	0
2026-02-19	1.18	1.18	1.17	1.18	+0.08%	170,150
2026-02-18	1.18	1.18	1.17	1.18	-0.10%	119,902
2026-02-17	1.19	1.19	1.18	1.18	-0.59%	99,816
2026-02-16	1.19	1.19	1.18	1.19	+0.03%	118,283
2026-02-15	1.19	1.19	1.18	1.19	-0.08%	64,864
2026-02-14	1.19	1.19	1.19	1.19	-0.06%	7,554
2026-02-13	1.19	1.19	1.18	1.19	+0.00%	0
2026-02-12	1.19	1.19	1.18	1.19	-0.03%	128,436
2026-02-11	1.19	1.19	1.19	1.19	+0.00%	146,978
2026-02-10	1.19	1.19	1.18	1.19	-0.20%	165,818
2026-02-09	1.19	1.19	1.19	1.19	-0.17%	125,064
2026-02-08	1.18	1.19	1.18	1.19	+0.89%	147,555
2026-02-07	1.18	1.18	1.18	1.18	+0.27%	5,997
2026-02-06	1.18	1.18	1.18	1.18	-0.33%	0
2026-02-05	1.18	1.18	1.18	1.18	+0.32%	113,546
2026-02-04	1.18	1.18	1.18	1.18	-0.23%	171,245
2026-02-03	1.18	1.18	1.18	1.18	-0.10%	152,025
2026-02-02	1.18	1.18	1.18	1.18	+0.24%	151,796
2026-02-01	1.19	1.19	1.18	1.18	-0.54%	231,634
2026-01-31	1.19	1.19	1.19	1.19	-0.94%	18,361
2026-01-30	1.20	1.20	1.19	1.20	+0.97%	0
2026-01-29	1.20	1.20	1.19	1.19	-1.00%	272,763
2026-01-28	1.20	1.20	1.19	1.20	+0.14%	216,268
2026-01-27	1.20	1.20	1.19	1.20	-0.72%	227,683
2026-01-26	1.19	1.21	1.19	1.20	+1.36%	211,090
2026-01-25	1.19	1.19	1.18	1.19	+0.47%	183,657
2026-01-24	1.18	1.18	1.18	1.18	+0.59%	18,964
2026-01-23	1.18	1.18	1.17	1.18	-0.62%	0
2026-01-22	1.18	1.18	1.17	1.18	+0.62%	132,583
2026-01-21	1.17	1.18	1.17	1.18	+0.57%	109,328
2026-01-20	1.17	1.17	1.17	1.17	-0.33%	146,522
2026-01-19	1.16	1.18	1.16	1.17	+0.70%	159,238
2026-01-18	1.16	1.16	1.16	1.16	+0.34%	96,721
2026-01-17	1.16	1.16	1.16	1.16	-0.03%	18,687
2026-01-16	1.16	1.16	1.16	1.16	+0.09%	0
2026-01-15	1.16	1.16	1.16	1.16	-0.09%	100,800
2026-01-14	1.16	1.16	1.16	1.16	-0.31%	103,092
2026-01-13	1.16	1.17	1.16	1.16	+0.02%	98,246
2026-01-12	1.17	1.17	1.16	1.16	-0.21%	105,917
2026-01-11	1.16	1.17	1.16	1.17	+0.28%	106,471
2026-01-10	1.16	1.16	1.16	1.16	-0.20%	17,629
2026-01-09	1.17	1.17	1.16	1.17	+0.19%	0
2026-01-08	1.17	1.17	1.16	1.16	-0.20%	112,872
2026-01-07	1.17	1.17	1.16	1.17	-0.15%	92,807
2026-01-06	1.17	1.17	1.17	1.17	-0.11%	107,541
2026-01-05	1.17	1.17	1.17	1.17	-0.28%	108,979
2026-01-04	1.17	1.17	1.17	1.17	+0.01%	125,056
2026-01-03	1.17	1.17	1.17	1.17	-0.25%	2,748
2026-01-02	1.18	1.18	1.17	1.18	+0.26%	0
2026-01-01	1.18	1.18	1.17	1.17	-0.23%	93,358
2025-12-31	1.17	1.18	1.17	1.17	+0.01%	0
2025-12-30	1.17	1.18	1.17	1.17	-0.02%	98,217
2025-12-29	1.18	1.18	1.17	1.17	-0.21%	88,253

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+1.62%). 가장 약한 달: 2월 (-1.03%). 일별 데이터 4년치(2023–2026) 기준.

1월+0.45%
2월-1.03%
3월+1.05%
4월+1.62%
5월-0.36%
6월+0.41%
7월+0.29%
8월+0.64%
9월-0.09%
10월-0.91%
11월+0.39%
12월+0.39%

FAQ · 현재 가격 데이터 기준 · 2026-09-24 기준

빠른 답변

Euro / US Dollar (EURUSD.FOREX)의 최근 종가는 얼마입니까?

2026-09-24 기준 1.14. Closelook 데이터 레이크의 일별 가격 기록 기준.

EURUSD.FOREX의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.21, 최저 1.13 (2026-09-24 기준).

Euro / US Dollar이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EURUSD.FOREX의 가장 강한 달은 4월(평균 +1.62%), 가장 약한 달은 2월(평균 -1.03%)였습니다. 일별 데이터 4년치(2023–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

4년(2023–2026). Closelook 데이터 레이크의 일봉 1236개로 계산.