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
2022-12-29 1,275.54 1,282.80 1,273.63 1,276.55 0.0M
2022-12-28 1,273.22 1,278.73 1,272.82 1,277.13 0.0M
2022-12-27 1,273.29 1,280.77 1,270.60 1,273.39 0.0M
2022-12-26 1,266.70 1,271.06 1,263.72 1,270.66 0.0M
2022-12-23 1,256.94 1,266.90 1,256.94 1,266.50 0.0M
2022-12-22 1,261.32 1,272.10 1,259.95 1,269.46 0.0M
2022-12-21 1,258.17 1,261.95 1,255.45 1,259.33 0.0M
2022-12-20 1,240.96 1,268.26 1,240.38 1,252.32 0.0M
2022-12-19 1,235.52 1,248.34 1,234.00 1,242.83 0.0M
2022-12-16 1,226.64 1,240.97 1,226.55 1,239.41 0.0M
2022-12-15 1,246.61 1,248.35 1,242.13 1,242.94 0.0M
2022-12-14 1,253.61 1,253.61 1,244.55 1,250.08 0.0M
2022-12-13 1,240.44 1,245.45 1,236.56 1,242.33 0.0M
2022-12-12 1,238.62 1,240.34 1,232.50 1,237.09 0.0M
2022-12-09 1,227.60 1,245.74 1,227.42 1,244.07 0.0M
2022-12-08 1,228.77 1,229.52 1,222.84 1,226.92 0.0M
2022-12-07 1,224.94 1,232.65 1,220.39 1,225.12 0.0M
2022-12-06 1,241.33 1,243.07 1,225.73 1,225.92 0.0M
2022-12-05 1,247.37 1,254.92 1,246.31 1,252.24 0.0M
2022-12-02 1,242.00 1,247.38 1,240.75 1,243.92 0.0M
2022-12-01 1,244.43 1,248.80 1,236.98 1,246.48 0.0M
2022-11-30 1,217.80 1,230.02 1,217.06 1,227.36 0.0M
2022-11-29 1,207.68 1,223.30 1,206.05 1,219.69 0.0M
2022-11-28 1,208.63 1,212.98 1,205.58 1,208.82 0.0M
2022-11-25 1,219.08 1,226.15 1,213.11 1,222.66 0.0M
2022-11-24 1,210.01 1,220.99 1,207.27 1,218.95 0.0M
2022-11-23 1,197.66 1,201.17 1,193.80 1,196.70 0.0M
2022-11-22 1,189.38 1,197.71 1,187.36 1,191.40 0.0M
2022-11-21 1,206.39 1,206.39 1,191.19 1,191.19 0.0M
2022-11-18 1,202.05 1,210.30 1,201.27 1,206.10 0.0M
2022-11-17 1,211.90 1,215.58 1,202.17 1,206.10 0.0M
2022-11-16 1,229.22 1,229.22 1,213.38 1,220.18 0.0M
2022-11-15 1,220.06 1,228.15 1,217.85 1,227.14 0.0M
2022-11-14 1,224.05 1,235.42 1,213.15 1,218.74 0.0M
2022-11-11 1,199.47 1,229.58 1,199.04 1,226.93 0.0M
2022-11-10 1,180.32 1,189.03 1,174.14 1,176.75 0.0M
2022-11-09 1,175.40 1,189.60 1,172.70 1,186.73 0.0M
2022-11-08 1,161.55 1,169.95 1,160.80 1,169.62 0.0M
2022-11-07 1,147.49 1,156.45 1,145.32 1,154.67 0.0M
2022-11-04 1,134.47 1,143.18 1,132.23 1,142.46 0.0M
2022-11-03 1,134.49 1,141.10 1,132.72 1,137.15 0.0M
2022-11-02 1,140.09 1,142.59 1,138.56 1,141.38 0.0M
2022-11-01 1,132.03 1,143.49 1,131.55 1,140.94 0.0M
2022-10-31 1,136.54 1,140.62 1,133.50 1,134.38 0.0M
2022-10-28 1,136.66 1,143.50 1,135.70 1,137.39 0.0M
2022-10-27 1,142.47 1,144.70 1,135.87 1,140.16 0.0M
2022-10-26 1,131.33 1,136.21 1,128.97 1,134.48 0.0M
2022-10-25 1,119.72 1,129.55 1,119.72 1,127.52 0.0M
2022-10-24 1,131.37 1,131.45 1,122.18 1,123.11 0.0M
2022-10-21 1,128.92 1,129.55 1,121.52 1,122.00 0.0M
2022-10-20 1,126.83 1,132.39 1,125.09 1,127.87 0.0M
2022-10-19 1,135.64 1,143.49 1,130.99 1,132.84 0.0M
2022-10-18 1,131.09 1,139.10 1,129.13 1,137.53 0.0M
2022-10-17 1,122.07 1,128.33 1,121.20 1,126.50 0.0M
2022-10-14 1,128.38 1,134.01 1,126.65 1,131.09 0.0M
2022-10-13 1,132.41 1,134.86 1,128.59 1,128.96 0.0M
2022-10-12 1,128.66 1,136.19 1,125.29 1,134.70 0.0M
2022-10-11 1,131.89 1,131.89 1,123.57 1,125.43 0.0M
2022-10-07 1,145.19 1,152.67 1,141.98 1,141.98 0.0M
2022-10-06 1,141.17 1,156.39 1,141.01 1,152.32 0.0M
2022-10-05 1,140.09 1,146.85 1,135.31 1,146.85 0.0M
2022-10-04 1,127.56 1,133.78 1,125.12 1,133.78 0.0M
2022-09-30 1,128.98 1,130.70 1,125.71 1,127.89 0.0M
2022-09-29 1,131.71 1,131.79 1,121.25 1,122.57 0.0M
2022-09-28 1,132.57 1,133.13 1,118.53 1,118.53 0.0M
2022-09-27 1,130.25 1,136.53 1,128.37 1,135.43 0.0M
2022-09-26 1,137.71 1,139.01 1,125.84 1,126.08 0.0M
2022-09-23 1,149.93 1,150.74 1,145.00 1,146.13 0.0M
2022-09-22 1,154.07 1,154.07 1,143.21 1,143.21 0.0M
2022-09-21 1,164.83 1,165.50 1,157.30 1,157.46 0.0M
2022-09-20 1,163.56 1,165.15 1,162.65 1,162.90 0.0M
2022-09-19 1,167.58 1,168.00 1,159.81 1,160.06 0.0M
2022-09-16 1,156.52 1,165.48 1,156.39 1,161.62 0.0M
2022-09-15 1,162.29 1,162.60 1,156.95 1,159.51 0.0M
2022-09-14 1,160.65 1,164.42 1,158.93 1,161.68 0.0M
2022-09-13 1,176.51 1,178.80 1,174.14 1,177.53 0.0M
2022-09-08 1,173.68 1,173.68 1,168.10 1,170.72 0.0M
2022-09-07 1,172.72 1,172.89 1,164.49 1,168.44 0.0M
2022-09-06 1,181.20 1,184.98 1,174.25 1,177.00 0.0M
2022-09-05 1,186.81 1,187.51 1,175.94 1,178.02 0.0M
2022-09-02 1,192.63 1,195.36 1,185.22 1,185.84 0.0M
2022-09-01 1,201.89 1,202.70 1,192.88 1,193.42 0.0M
2022-08-31 1,197.84 1,208.71 1,195.80 1,206.93 0.0M
2022-08-30 1,200.69 1,202.55 1,197.50 1,199.98 0.0M
2022-08-29 1,204.45 1,205.00 1,196.88 1,196.88 0.0M
2022-08-26 1,211.85 1,215.76 1,210.40 1,214.58 0.0M
2022-08-25 1,205.49 1,211.94 1,204.41 1,211.31 0.0M
2022-08-24 1,206.82 1,207.89 1,202.36 1,203.16 0.0M
2022-08-23 1,205.33 1,209.00 1,200.31 1,200.31 0.0M
2022-08-22 1,210.80 1,211.54 1,203.18 1,203.18 0.0M
2022-08-19 1,218.90 1,220.48 1,216.41 1,218.35 0.0M
2022-08-18 1,228.26 1,231.18 1,222.42 1,222.42 0.0M
2022-08-17 1,234.39 1,235.33 1,232.69 1,233.25 0.0M
2022-08-16 1,231.81 1,235.72 1,231.43 1,235.24 0.0M
2022-08-12 1,236.41 1,243.65 1,236.22 1,240.70 0.0M
2022-08-11 1,243.99 1,244.18 1,237.91 1,240.23 0.0M
2022-08-10 1,236.16 1,236.25 1,232.39 1,232.55 0.0M
2022-08-09 1,240.77 1,241.53 1,235.57 1,238.12 0.0M
2022-08-08 1,238.34 1,240.26 1,236.33 1,236.52 0.0M
2022-08-05 1,239.20 1,245.98 1,238.26 1,243.72 0.0M
2022-08-04 1,235.16 1,235.63 1,231.11 1,233.28 0.0M
2022-08-03 1,229.41 1,236.13 1,229.31 1,232.34 0.0M
2022-08-02 1,234.14 1,238.32 1,232.42 1,236.42 0.0M
2022-08-01 1,236.79 1,239.76 1,233.92 1,239.76 0.0M
2022-07-29 1,245.52 1,246.29 1,240.45 1,243.03 0.0M
2022-07-28 1,235.46 1,243.52 1,233.31 1,243.42 0.0M
2022-07-27 1,231.84 1,234.10 1,227.97 1,229.66 0.0M
2022-07-26 1,230.84 1,235.62 1,229.71 1,234.68 0.0M
2022-07-25 1,229.44 1,234.69 1,229.07 1,230.10 0.0M
2022-07-22 1,234.20 1,234.67 1,228.25 1,229.20 0.0M
2022-07-21 1,228.77 1,234.68 1,226.06 1,234.30 0.0M
2022-07-20 1,235.63 1,238.81 1,228.50 1,229.91 0.0M
2022-07-19 1,224.42 1,232.06 1,223.21 1,229.64 0.0M
2022-07-18 1,223.83 1,228.86 1,221.18 1,226.57 0.0M
2022-07-15 1,225.44 1,225.66 1,214.89 1,214.89 0.0M
2022-07-14 1,235.69 1,236.54 1,230.68 1,231.46 0.0M
2022-07-13 1,234.40 1,239.74 1,232.81 1,236.28 0.0M
2022-07-12 1,232.21 1,234.40 1,226.52 1,229.75 0.0M
2022-07-11 1,244.43 1,245.57 1,238.23 1,238.42 0.0M
2022-07-08 1,243.95 1,246.62 1,239.26 1,241.08 0.0M
2022-07-07 1,236.09 1,245.57 1,234.00 1,241.97 0.0M
2022-07-06 1,232.96 1,237.63 1,231.63 1,237.63 0.0M
2022-07-05 1,245.80 1,247.72 1,240.43 1,240.81 0.0M
2022-07-04 1,243.91 1,245.73 1,241.99 1,244.39 0.0M
2022-07-01 1,250.70 1,252.42 1,242.85 1,243.23 0.0M
2022-06-30 1,240.68 1,244.70 1,238.19 1,242.88 0.0M
2022-06-29 1,249.11 1,251.96 1,242.03 1,242.72 0.0M
2022-06-28 1,255.26 1,259.96 1,254.38 1,259.96 0.0M
2022-06-27 1,250.82 1,260.79 1,247.47 1,256.96 0.0M
2022-06-24 1,241.82 1,246.20 1,240.01 1,243.82 0.0M
2022-06-23 1,242.92 1,245.12 1,239.47 1,239.47 0.0M
2022-06-22 1,249.33 1,249.81 1,242.37 1,242.37 0.0M
2022-06-21 1,250.91 1,253.92 1,248.10 1,248.29 0.0M
2022-06-20 1,250.85 1,254.04 1,246.58 1,250.56 0.0M
2022-06-17 1,252.05 1,258.67 1,250.07 1,250.07 0.0M
2022-06-16 1,262.79 1,263.89 1,252.87 1,253.67 0.0M
2022-06-15 1,252.94 1,253.62 1,248.65 1,251.19 0.0M
2022-06-14 1,250.82 1,256.39 1,249.65 1,254.43 0.0M
2022-06-13 1,257.73 1,259.34 1,252.92 1,256.23 0.0M
2022-06-10 1,276.77 1,278.30 1,272.48 1,272.89 0.0M
2022-06-09 1,284.16 1,288.46 1,280.47 1,284.26 0.0M
2022-06-08 1,286.86 1,288.49 1,284.10 1,286.66 0.0M
2022-06-07 1,288.22 1,288.64 1,281.63 1,284.14 0.0M
2022-06-03 1,299.25 1,303.47 1,298.01 1,299.45 0.0M
2022-06-02 1,294.46 1,295.09 1,286.67 1,289.30 0.0M
2022-05-31 1,305.18 1,307.08 1,298.84 1,304.23 0.0M
2022-05-30 1,291.41 1,306.38 1,288.64 1,306.38 0.0M
2022-05-27 1,280.47 1,288.71 1,279.47 1,286.80 0.0M
2022-05-26 1,275.60 1,277.52 1,272.05 1,273.88 0.0M
2022-05-25 1,280.08 1,280.99 1,276.36 1,278.47 0.0M
2022-05-24 1,279.75 1,279.75 1,274.79 1,274.89 0.0M
2022-05-23 1,270.02 1,278.68 1,269.82 1,278.68 0.0M
2022-05-20 1,273.81 1,275.29 1,268.27 1,275.29 0.0M
2022-05-19 1,264.59 1,268.71 1,262.78 1,262.78 0.0M
2022-05-18 1,272.78 1,274.87 1,268.21 1,273.68 0.0M
2022-05-17 1,261.47 1,267.26 1,261.38 1,267.26 0.0M
2022-05-16 1,263.95 1,264.93 1,254.95 1,257.99 0.0M
2022-05-13 1,251.95 1,259.49 1,251.11 1,256.64 0.0M
2022-05-12 1,259.13 1,259.19 1,249.87 1,252.28 0.0M
2022-05-11 1,263.11 1,266.87 1,261.13 1,265.68 0.0M
2022-05-10 1,265.34 1,268.62 1,262.55 1,264.34 0.0M
2022-05-09 1,267.67 1,268.57 1,264.57 1,267.27 0.0M
2022-05-06 1,270.30 1,271.51 1,264.76 1,268.99 0.0M
2022-05-04 1,279.25 1,282.27 1,274.02 1,275.43 0.0M
2022-05-03 1,272.86 1,277.38 1,272.15 1,274.47 0.0M
2022-05-02 1,275.74 1,278.30 1,272.98 1,274.21 0.0M
2022-04-29 1,269.59 1,286.05 1,268.69 1,284.36 0.0M
2022-04-28 1,276.89 1,278.81 1,266.21 1,269.13 0.0M
2022-04-27 1,279.43 1,279.85 1,274.70 1,275.42 0.0M
2022-04-26 1,291.91 1,295.91 1,288.43 1,288.43 0.0M
2022-04-25 1,297.24 1,297.66 1,286.11 1,286.11 0.0M
2022-04-22 1,299.15 1,303.48 1,295.99 1,301.68 0.0M
2022-04-21 1,306.48 1,307.85 1,302.78 1,304.89 0.0M
2022-04-20 1,301.57 1,309.58 1,300.51 1,305.47 0.0M
2022-04-19 1,306.89 1,308.48 1,304.14 1,304.57 0.0M
2022-04-18 1,311.11 1,311.22 1,307.05 1,307.05 0.0M
2022-04-15 1,311.35 1,314.15 1,309.48 1,314.15 0.0M
2022-04-14 1,317.50 1,319.21 1,316.01 1,318.29 0.0M
2022-04-13 1,311.12 1,317.17 1,310.17 1,313.57 0.0M
2022-04-12 1,305.35 1,309.69 1,302.59 1,308.31 0.0M
2022-04-11 1,311.72 1,312.36 1,307.20 1,307.20 0.0M
2022-04-08 1,317.59 1,320.41 1,315.64 1,317.05 0.0M
2022-04-07 1,321.98 1,325.45 1,321.76 1,322.20 0.0M
2022-04-06 1,322.90 1,324.54 1,319.50 1,323.45 0.0M
2022-04-05 1,327.89 1,332.04 1,327.02 1,329.09 0.0M
2022-04-04 1,321.51 1,328.27 1,321.29 1,326.96 0.0M
2022-04-01 1,326.70 1,327.36 1,323.08 1,326.15 0.0M
2022-03-31 1,330.16 1,334.13 1,329.38 1,330.27 0.0M
2022-03-30 1,331.25 1,334.72 1,328.76 1,333.74 0.0M
2022-03-29 1,318.78 1,322.20 1,318.56 1,321.77 0.0M
2022-03-28 1,316.30 1,318.14 1,313.15 1,313.69 0.0M
2022-03-25 1,321.23 1,325.03 1,320.79 1,321.88 0.0M
2022-03-24 1,322.69 1,324.33 1,319.85 1,323.02 0.0M
2022-03-23 1,326.59 1,331.03 1,326.59 1,327.78 0.0M
2022-03-22 1,319.80 1,323.83 1,317.18 1,322.31 0.0M
2022-03-21 1,329.26 1,331.57 1,324.20 1,326.40 0.0M
2022-03-18 1,328.24 1,335.16 1,323.97 1,331.41 0.0M
2022-03-17 1,315.20 1,328.91 1,313.61 1,327.82 0.0M
2022-03-16 1,299.04 1,305.29 1,296.44 1,304.35 0.0M
2022-03-15 1,298.69 1,301.09 1,295.66 1,295.66 0.0M
2022-03-14 1,303.42 1,306.07 1,298.11 1,298.53 0.0M
2022-03-11 1,311.14 1,311.46 1,305.48 1,308.68 0.0M
2022-03-10 1,315.10 1,315.42 1,309.32 1,312.47 0.0M
2022-03-08 1,308.25 1,309.75 1,301.21 1,302.17 0.0M
2022-03-07 1,320.66 1,321.43 1,312.05 1,312.05 0.0M
2022-03-04 1,333.95 1,333.95 1,326.40 1,326.40 0.0M
2022-03-03 1,338.89 1,340.55 1,337.45 1,338.00 0.0M
2022-03-02 1,337.07 1,339.18 1,335.85 1,335.85 0.0M
2022-02-28 1,338.29 1,340.86 1,333.51 1,338.74 0.0M
2022-02-25 1,337.80 1,342.14 1,336.80 1,340.03 0.0M
2022-02-24 1,349.03 1,349.14 1,338.62 1,339.53 0.0M
2022-02-23 1,351.13 1,353.84 1,349.43 1,350.45 0.0M
2022-02-22 1,347.22 1,350.96 1,346.88 1,350.51 0.0M
2022-02-21 1,344.50 1,352.27 1,343.14 1,351.93 0.0M
2022-02-18 1,344.11 1,348.20 1,343.89 1,347.26 0.0M
2022-02-17 1,345.41 1,348.78 1,341.41 1,346.42 0.0M
2022-02-16 1,345.84 1,346.85 1,345.06 1,345.40 0.0M
2022-02-15 1,345.36 1,347.05 1,342.21 1,342.55 0.0M
2022-02-14 1,342.40 1,350.13 1,342.17 1,346.54 0.0M
2022-02-11 1,341.78 1,344.03 1,340.32 1,343.58 0.0M
2022-02-10 1,348.60 1,348.71 1,345.22 1,346.57 0.0M
2022-02-09 1,345.39 1,347.64 1,344.83 1,346.85 0.0M
2022-02-08 1,344.22 1,345.90 1,343.10 1,344.33 0.0M
2022-02-07 1,342.94 1,344.40 1,340.70 1,341.48 0.0M
2022-02-04 1,339.05 1,345.02 1,339.05 1,344.24 0.0M
2022-02-03 1,337.99 1,337.99 1,333.80 1,334.24 0.0M
2022-01-28 1,335.82 1,336.93 1,332.60 1,332.93 0.0M
2022-01-27 1,339.56 1,340.35 1,336.76 1,337.21 0.0M
2022-01-26 1,344.55 1,345.79 1,342.87 1,343.55 0.0M
2022-01-25 1,345.18 1,345.74 1,340.80 1,342.93 0.0M
2022-01-24 1,348.40 1,348.86 1,344.79 1,345.24 0.0M
2022-01-21 1,347.46 1,349.61 1,346.21 1,348.02 0.0M
2022-01-20 1,352.61 1,353.75 1,348.88 1,350.23 0.0M
2022-01-19 1,348.03 1,351.09 1,347.69 1,350.30 0.0M
2022-01-18 1,351.72 1,356.12 1,348.78 1,351.04 0.0M
2022-01-17 1,351.81 1,351.81 1,347.35 1,348.84 0.0M
2022-01-14 1,353.53 1,355.92 1,351.86 1,355.89 0.0M
2022-01-13 1,354.70 1,355.08 1,351.52 1,354.21 0.0M
2022-01-12 1,350.83 1,352.74 1,349.93 1,350.83 0.0M
2022-01-11 1,343.03 1,347.85 1,342.92 1,345.16 0.0M
2022-01-10 1,340.20 1,342.31 1,338.20 1,342.31 0.0M
2022-01-07 1,336.17 1,338.39 1,335.17 1,337.39 0.0M
2022-01-06 1,338.47 1,342.73 1,337.35 1,337.35 0.0M
2022-01-05 1,342.34 1,343.36 1,339.64 1,343.13 0.0M
2022-01-04 1,344.55 1,347.49 1,343.53 1,346.24 0.0M
2022-01-03 1,351.75 1,353.34 1,346.99 1,347.55 0.0M