F-USDKRW Inverse (FUSDKRWINV)

FUSDKRWINV
🏛️ Corea del Sur →
1,162.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1,355.56 1,357.85 1,350.09 1,350.20 0.0M
2021-12-29 1,353.24 1,354.72 1,352.67 1,353.92 0.0M
2021-12-28 1,354.45 1,355.59 1,351.60 1,353.08 0.0M
2021-12-27 1,353.15 1,355.77 1,353.15 1,353.72 0.0M
2021-12-24 1,354.27 1,355.86 1,352.33 1,354.38 0.0M
2021-12-23 1,352.18 1,355.00 1,350.14 1,352.97 0.0M
2021-12-22 1,350.21 1,350.88 1,347.38 1,347.83 0.0M
2021-12-21 1,350.96 1,351.64 1,347.11 1,347.11 0.0M
2021-12-20 1,352.21 1,354.17 1,347.84 1,349.10 0.0M
2021-12-17 1,356.20 1,361.97 1,353.91 1,360.37 0.0M
2021-12-16 1,357.38 1,360.20 1,357.00 1,357.61 0.0M
2021-12-15 1,356.78 1,357.24 1,354.13 1,354.94 0.0M
2021-12-14 1,356.73 1,360.76 1,356.27 1,360.53 0.0M
2021-12-13 1,362.21 1,365.79 1,360.94 1,360.94 0.0M
2021-12-10 1,363.83 1,366.39 1,360.68 1,361.38 0.0M
2021-12-09 1,369.37 1,370.41 1,367.74 1,368.09 0.0M
2021-12-08 1,365.15 1,367.46 1,363.76 1,367.23 0.0M
2021-12-07 1,360.73 1,363.14 1,357.40 1,363.02 0.0M
2021-12-06 1,356.78 1,360.58 1,354.82 1,357.82 0.0M
2021-12-03 1,364.27 1,366.13 1,361.14 1,361.25 0.0M
2021-12-02 1,362.39 1,367.36 1,362.04 1,366.20 0.0M
2021-12-01 1,355.97 1,364.74 1,355.75 1,362.46 0.0M
2021-11-30 1,350.14 1,354.66 1,350.14 1,352.40 0.0M
2021-11-29 1,343.78 1,348.40 1,343.45 1,347.39 0.0M
2021-11-26 1,349.31 1,349.53 1,345.23 1,345.34 0.0M
2021-11-25 1,350.86 1,351.77 1,348.92 1,349.60 0.0M
2021-11-24 1,350.14 1,354.23 1,349.58 1,353.66 0.0M
2021-11-23 1,349.53 1,352.72 1,349.07 1,350.56 0.0M
2021-11-22 1,349.14 1,355.65 1,348.57 1,354.62 0.0M
2021-11-19 1,357.26 1,359.45 1,354.38 1,354.50 0.0M
2021-11-18 1,358.85 1,362.64 1,357.24 1,361.14 0.0M
2021-11-17 1,357.42 1,358.69 1,352.82 1,358.35 0.0M
2021-11-16 1,357.14 1,365.81 1,356.79 1,360.26 0.0M
2021-11-15 1,359.77 1,363.22 1,357.34 1,362.88 0.0M
2021-11-12 1,358.64 1,364.25 1,357.72 1,361.14 0.0M
2021-11-11 1,353.92 1,360.18 1,352.35 1,360.18 0.0M
2021-11-10 1,361.45 1,361.91 1,355.89 1,359.71 0.0M
2021-11-09 1,357.54 1,363.84 1,357.54 1,363.61 0.0M
2021-11-08 1,357.50 1,357.73 1,352.81 1,355.78 0.0M
2021-11-05 1,354.17 1,355.78 1,352.23 1,354.52 0.0M
2021-11-04 1,362.28 1,363.32 1,355.62 1,355.62 0.0M
2021-11-03 1,361.95 1,361.95 1,357.07 1,357.53 0.0M
2021-11-02 1,362.73 1,366.20 1,362.62 1,365.51 0.0M
2021-11-01 1,367.16 1,367.74 1,360.71 1,362.12 0.0M
2021-10-29 1,372.43 1,373.37 1,369.73 1,371.73 0.0M
2021-10-28 1,366.88 1,371.57 1,366.18 1,371.33 0.0M
2021-10-27 1,372.36 1,376.00 1,369.65 1,370.94 0.0M
2021-10-26 1,373.73 1,377.84 1,370.56 1,374.32 0.0M
2021-10-25 1,361.87 1,373.91 1,361.17 1,372.75 0.0M
2021-10-22 1,360.36 1,363.02 1,358.74 1,363.02 0.0M
2021-10-21 1,362.99 1,366.59 1,360.89 1,362.75 0.0M
2021-10-20 1,363.08 1,367.93 1,360.09 1,365.62 0.0M
2021-10-19 1,353.34 1,360.73 1,352.66 1,360.16 0.0M
2021-10-18 1,353.91 1,355.74 1,349.55 1,350.24 0.0M
2021-10-15 1,354.91 1,357.26 1,353.35 1,355.97 0.0M
2021-10-14 1,349.24 1,352.80 1,346.61 1,351.41 0.0M
2021-10-13 1,337.66 1,344.24 1,337.44 1,343.35 0.0M
2021-10-12 1,339.54 1,339.87 1,335.60 1,337.63 0.0M
2021-10-08 1,346.26 1,346.71 1,341.52 1,342.31 0.0M
2021-10-07 1,345.77 1,348.70 1,344.76 1,345.88 0.0M
2021-10-06 1,350.40 1,350.85 1,343.37 1,343.48 0.0M
2021-10-05 1,351.95 1,354.10 1,348.09 1,348.09 0.0M
2021-10-01 1,353.76 1,353.76 1,348.06 1,348.51 0.0M
2021-09-30 1,349.27 1,354.19 1,348.24 1,352.93 0.0M
2021-09-29 1,349.93 1,356.66 1,348.56 1,354.15 0.0M
2021-09-28 1,358.42 1,359.00 1,352.40 1,352.40 0.0M
2021-09-27 1,359.43 1,365.32 1,358.85 1,362.20 0.0M
2021-09-24 1,365.12 1,367.56 1,360.59 1,360.94 0.0M
2021-09-23 1,354.07 1,365.08 1,350.60 1,365.08 0.0M
2021-09-17 1,362.89 1,364.41 1,357.65 1,362.89 0.0M
2021-09-16 1,372.93 1,373.95 1,367.02 1,367.29 0.0M
2021-09-15 1,367.14 1,370.36 1,364.84 1,368.07 0.0M
2021-09-14 1,363.55 1,368.99 1,363.55 1,367.37 0.0M
2021-09-13 1,367.86 1,367.98 1,361.07 1,362.47 0.0M
2021-09-10 1,368.34 1,372.56 1,364.71 1,370.22 0.0M
2021-09-09 1,371.36 1,371.60 1,367.48 1,370.42 0.0M
2021-09-08 1,377.39 1,378.46 1,372.61 1,373.45 0.0M
2021-09-07 1,384.28 1,385.36 1,381.65 1,383.08 0.0M
2021-09-06 1,386.28 1,386.40 1,381.39 1,385.69 0.0M
2021-09-03 1,382.96 1,387.12 1,382.37 1,383.32 0.0M
2021-09-02 1,384.98 1,386.06 1,378.41 1,379.48 0.0M
2021-09-01 1,381.49 1,386.25 1,380.29 1,383.75 0.0M
2021-08-31 1,372.88 1,382.52 1,372.64 1,381.81 0.0M
2021-08-30 1,377.06 1,377.76 1,372.26 1,372.26 0.0M
2021-08-27 1,367.00 1,371.10 1,363.84 1,369.93 0.0M
2021-08-26 1,374.95 1,376.24 1,366.96 1,369.19 0.0M
2021-08-25 1,374.94 1,376.82 1,370.34 1,371.16 0.0M
2021-08-24 1,368.98 1,374.44 1,367.70 1,374.44 0.0M
2021-08-23 1,362.35 1,366.37 1,360.40 1,363.96 0.0M
2021-08-20 1,361.05 1,366.73 1,355.83 1,356.18 0.0M
2021-08-19 1,364.40 1,366.87 1,360.18 1,362.65 0.0M
2021-08-18 1,358.69 1,371.05 1,357.53 1,370.24 0.0M
2021-08-17 1,372.10 1,372.10 1,358.28 1,360.39 0.0M
2021-08-13 1,376.78 1,376.78 1,368.94 1,369.66 0.0M
2021-08-12 1,386.65 1,387.01 1,377.89 1,378.89 0.0M
2021-08-11 1,386.83 1,387.19 1,382.80 1,383.32 0.0M
2021-08-10 1,394.94 1,395.79 1,390.18 1,390.91 0.0M
2021-08-09 1,394.90 1,399.93 1,394.04 1,397.23 0.0M
2021-08-06 1,399.12 1,402.55 1,397.90 1,400.96 0.0M
2021-08-05 1,396.66 1,401.30 1,395.31 1,398.00 0.0M
2021-08-04 1,391.92 1,399.43 1,391.44 1,398.22 0.0M
2021-08-03 1,389.24 1,393.34 1,386.46 1,391.78 0.0M
2021-08-02 1,388.61 1,391.15 1,385.83 1,389.82 0.0M
2021-07-30 1,396.91 1,398.37 1,390.22 1,390.34 0.0M
2021-07-29 1,389.90 1,397.46 1,388.82 1,394.82 0.0M
2021-07-28 1,385.08 1,386.53 1,381.58 1,384.84 0.0M
2021-07-27 1,387.49 1,391.68 1,387.13 1,389.65 0.0M
2021-07-26 1,388.45 1,388.57 1,384.35 1,384.59 0.0M
2021-07-23 1,389.58 1,393.58 1,389.09 1,389.09 0.0M
2021-07-22 1,390.18 1,392.10 1,387.41 1,392.10 0.0M
2021-07-21 1,392.23 1,393.44 1,385.59 1,385.59 0.0M
2021-07-20 1,388.21 1,392.22 1,387.72 1,390.03 0.0M
2021-07-19 1,399.55 1,399.68 1,393.03 1,393.77 0.0M
2021-07-16 1,399.94 1,404.64 1,398.18 1,402.92 0.0M
2021-07-15 1,396.44 1,402.71 1,393.33 1,400.97 0.0M
2021-07-14 1,390.01 1,393.42 1,388.55 1,393.30 0.0M
2021-07-13 1,394.74 1,399.00 1,394.13 1,395.71 0.0M
2021-07-12 1,396.41 1,397.25 1,393.38 1,394.59 0.0M
2021-07-09 1,393.32 1,395.14 1,390.64 1,391.13 0.0M
2021-07-08 1,402.41 1,403.28 1,394.01 1,394.39 0.0M
2021-07-07 1,407.60 1,408.36 1,402.47 1,405.48 0.0M
2021-07-06 1,412.22 1,415.60 1,411.22 1,415.47 0.0M
2021-07-05 1,413.70 1,416.92 1,412.46 1,414.19 0.0M
2021-07-02 1,409.28 1,411.02 1,408.28 1,408.78 0.0M
2021-07-01 1,415.28 1,416.04 1,410.62 1,411.12 0.0M
2021-06-30 1,413.27 1,420.17 1,412.26 1,419.92 0.0M
2021-06-29 1,414.51 1,417.13 1,413.51 1,416.63 0.0M
2021-06-28 1,418.13 1,418.25 1,413.48 1,413.98 0.0M
2021-06-25 1,411.84 1,419.03 1,411.47 1,417.30 0.0M
2021-06-24 1,407.73 1,410.08 1,404.88 1,408.22 0.0M
2021-06-23 1,411.57 1,412.32 1,404.97 1,406.59 0.0M
2021-06-22 1,413.54 1,413.66 1,410.80 1,412.05 0.0M
2021-06-21 1,409.04 1,411.16 1,404.17 1,410.16 0.0M
2021-06-18 1,410.91 1,413.45 1,410.33 1,412.08 0.0M
2021-06-17 1,413.64 1,417.74 1,413.17 1,413.55 0.0M
2021-06-16 1,429.68 1,431.85 1,428.78 1,431.34 0.0M
2021-06-15 1,430.55 1,431.70 1,429.01 1,430.42 0.0M
2021-06-14 1,432.71 1,434.14 1,430.00 1,431.68 0.0M
2021-06-11 1,436.91 1,440.51 1,436.40 1,438.20 0.0M
2021-06-10 1,431.49 1,435.09 1,431.49 1,433.42 0.0M
2021-06-09 1,431.21 1,434.68 1,429.79 1,434.42 0.0M
2021-06-08 1,438.91 1,439.04 1,432.98 1,434.53 0.0M
2021-06-07 1,438.10 1,441.05 1,435.79 1,435.79 0.0M
2021-06-04 1,431.61 1,432.38 1,428.64 1,432.38 0.0M
2021-06-03 1,438.03 1,440.86 1,435.19 1,435.58 0.0M
2021-06-02 1,442.62 1,443.80 1,435.29 1,435.42 0.0M
2021-06-01 1,442.37 1,446.77 1,440.56 1,446.13 0.0M
2021-05-31 1,433.96 1,439.88 1,431.25 1,438.98 0.0M
2021-05-28 1,429.41 1,435.04 1,429.02 1,434.52 0.0M
2021-05-27 1,430.92 1,431.94 1,427.46 1,430.15 0.0M
2021-05-26 1,424.28 1,433.06 1,423.39 1,431.66 0.0M
2021-05-25 1,422.51 1,425.91 1,421.51 1,425.91 0.0M
2021-05-24 1,417.45 1,419.84 1,416.07 1,418.96 0.0M
2021-05-21 1,417.13 1,420.38 1,416.63 1,418.26 0.0M
2021-05-20 1,411.36 1,414.62 1,409.98 1,412.74 0.0M
2021-05-18 1,407.25 1,414.94 1,405.39 1,414.82 0.0M
2021-05-17 1,418.38 1,418.50 1,406.96 1,408.34 0.0M
2021-05-14 1,418.30 1,418.30 1,413.49 1,416.04 0.0M
2021-05-13 1,410.84 1,416.57 1,410.84 1,415.26 0.0M
2021-05-12 1,427.94 1,427.94 1,420.79 1,422.07 0.0M
2021-05-11 1,431.90 1,432.54 1,426.50 1,428.04 0.0M
2021-05-10 1,435.58 1,436.22 1,431.90 1,434.06 0.0M
2021-05-07 1,425.71 1,427.61 1,423.69 1,425.08 0.0M
2021-05-06 1,421.02 1,422.16 1,418.86 1,420.39 0.0M
2021-05-04 1,426.30 1,428.58 1,423.76 1,425.16 0.0M
2021-05-03 1,431.61 1,432.65 1,422.57 1,424.12 0.0M
2021-04-30 1,442.81 1,443.98 1,436.44 1,437.48 0.0M
2021-04-29 1,441.49 1,445.62 1,441.49 1,442.13 0.0M
2021-04-28 1,436.29 1,438.63 1,434.99 1,436.81 0.0M
2021-04-27 1,439.51 1,441.57 1,436.41 1,439.89 0.0M
2021-04-26 1,432.67 1,438.81 1,431.77 1,435.61 0.0M
2021-04-23 1,427.21 1,430.54 1,426.57 1,430.03 0.0M
2021-04-22 1,431.67 1,434.35 1,430.00 1,430.64 0.0M
2021-04-21 1,431.26 1,432.55 1,428.42 1,430.49 0.0M
2021-04-20 1,432.57 1,438.97 1,431.42 1,437.05 0.0M
2021-04-19 1,431.14 1,433.97 1,427.29 1,429.73 0.0M
2021-04-16 1,430.30 1,434.73 1,425.30 1,432.47 0.0M
2021-04-15 1,431.81 1,432.71 1,427.66 1,430.18 0.0M
2021-04-14 1,424.12 1,433.20 1,422.23 1,433.20 0.0M
2021-04-13 1,419.81 1,421.32 1,416.78 1,419.30 0.0M
2021-04-12 1,425.88 1,426.26 1,418.13 1,420.41 0.0M
2021-04-09 1,431.43 1,434.89 1,424.39 1,425.16 0.0M
2021-04-08 1,427.18 1,431.53 1,425.38 1,430.25 0.0M
2021-04-07 1,429.21 1,433.03 1,428.06 1,430.86 0.0M
2021-04-06 1,420.85 1,427.51 1,420.22 1,426.13 0.0M
2021-04-05 1,416.67 1,417.93 1,414.79 1,417.05 0.0M
2021-04-02 1,414.97 1,418.09 1,414.97 1,417.34 0.0M
2021-04-01 1,416.44 1,418.94 1,409.83 1,411.58 0.0M
2021-03-31 1,409.32 1,412.17 1,408.82 1,411.68 0.0M
2021-03-30 1,410.79 1,411.53 1,408.17 1,409.04 0.0M
2021-03-29 1,414.51 1,414.51 1,409.63 1,411.88 0.0M
2021-03-26 1,408.08 1,415.41 1,407.96 1,413.30 0.0M
2021-03-25 1,407.43 1,411.04 1,406.06 1,408.55 0.0M
2021-03-24 1,409.14 1,412.15 1,407.51 1,409.64 0.0M
2021-03-23 1,419.02 1,419.65 1,414.26 1,416.14 0.0M
2021-03-22 1,412.49 1,416.36 1,409.49 1,415.48 0.0M
2021-03-19 1,415.31 1,415.82 1,408.61 1,412.53 0.0M
2021-03-18 1,422.86 1,424.74 1,419.49 1,421.74 0.0M
2021-03-17 1,413.71 1,414.08 1,409.33 1,413.08 0.0M
2021-03-16 1,410.09 1,414.67 1,407.25 1,413.43 0.0M
2021-03-15 1,406.23 1,410.59 1,403.87 1,405.86 0.0M
2021-03-12 1,412.90 1,417.36 1,408.72 1,410.13 0.0M
2021-03-11 1,404.37 1,408.97 1,401.59 1,407.87 0.0M
2021-03-10 1,406.08 1,406.70 1,395.89 1,397.98 0.0M
2021-03-09 1,401.02 1,405.50 1,396.67 1,401.02 0.0M
2021-03-08 1,418.13 1,418.13 1,410.07 1,410.07 0.0M
2021-03-05 1,414.01 1,421.83 1,410.85 1,418.42 0.0M
2021-03-04 1,418.13 1,422.71 1,415.97 1,420.16 0.0M
2021-03-03 1,421.31 1,426.49 1,421.18 1,425.60 0.0M
2021-03-02 1,431.13 1,431.64 1,419.76 1,421.15 0.0M
2021-02-26 1,427.94 1,428.59 1,421.17 1,421.17 0.0M
2021-02-25 1,444.58 1,444.97 1,439.15 1,443.29 0.0M
2021-02-24 1,440.81 1,443.40 1,435.75 1,438.21 0.0M
2021-02-23 1,438.31 1,442.21 1,436.37 1,439.61 0.0M
2021-02-22 1,447.55 1,448.86 1,439.31 1,441.01 0.0M
2021-02-19 1,443.17 1,446.16 1,439.00 1,446.03 0.0M
2021-02-18 1,444.70 1,448.61 1,442.36 1,442.88 0.0M
2021-02-17 1,442.97 1,446.01 1,439.81 1,443.37 0.0M
2021-02-16 1,450.07 1,456.93 1,448.23 1,452.18 0.0M
2021-02-15 1,446.93 1,451.75 1,446.02 1,451.49 0.0M
2021-02-10 1,438.19 1,444.13 1,435.11 1,443.40 0.0M
2021-02-09 1,430.26 1,434.94 1,429.41 1,431.62 0.0M
2021-02-08 1,429.33 1,430.72 1,425.53 1,428.07 0.0M
2021-02-05 1,426.24 1,427.78 1,417.68 1,422.67 0.0M
2021-02-04 1,435.33 1,436.10 1,427.48 1,429.15 0.0M
2021-02-03 1,433.37 1,437.34 1,432.61 1,433.89 0.0M
2021-02-02 1,431.17 1,434.51 1,428.22 1,430.40 0.0M
2021-02-01 1,427.82 1,432.56 1,426.03 1,432.17 0.0M
2021-01-29 1,433.24 1,435.15 1,425.32 1,429.92 0.0M
2021-01-28 1,439.23 1,439.89 1,427.44 1,428.61 0.0M
2021-01-27 1,449.81 1,451.38 1,445.37 1,447.46 0.0M
2021-01-26 1,449.97 1,452.08 1,444.69 1,444.82 0.0M
2021-01-25 1,446.54 1,452.71 1,446.28 1,452.18 0.0M
2021-01-22 1,452.94 1,453.08 1,447.11 1,448.04 0.0M
2021-01-21 1,455.17 1,456.49 1,451.73 1,455.57 0.0M
2021-01-20 1,451.98 1,455.53 1,450.54 1,453.82 0.0M
2021-01-19 1,447.89 1,452.74 1,447.49 1,449.07 0.0M
2021-01-18 1,446.80 1,449.97 1,444.15 1,448.38 0.0M
2021-01-15 1,458.05 1,459.33 1,453.60 1,454.40 0.0M
2021-01-14 1,456.20 1,456.20 1,449.27 1,453.22 0.0M
2021-01-13 1,461.33 1,462.65 1,458.42 1,460.27 0.0M
2021-01-12 1,455.09 1,457.48 1,449.65 1,454.29 0.0M
2021-01-11 1,462.17 1,462.17 1,452.62 1,456.79 0.0M
2021-01-08 1,462.20 1,467.88 1,455.43 1,466.39 0.0M
2021-01-07 1,470.70 1,472.74 1,466.90 1,471.24 0.0M
2021-01-06 1,472.72 1,474.07 1,468.25 1,473.66 0.0M
2021-01-05 1,472.16 1,477.50 1,470.11 1,470.80 0.0M
2021-01-04 1,471.79 1,480.34 1,470.97 1,478.98 0.0M