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
2023-12-28 1,264.91 1,270.88 1,264.33 1,268.73 0.0M
2023-12-27 1,262.05 1,265.37 1,261.66 1,263.91 0.0M
2023-12-26 1,259.14 1,265.42 1,256.92 1,263.20 0.0M
2023-12-22 1,259.69 1,260.55 1,254.40 1,255.26 0.0M
2023-12-21 1,254.28 1,255.54 1,252.25 1,252.93 0.0M
2023-12-20 1,254.87 1,259.95 1,254.20 1,257.84 0.0M
2023-12-19 1,255.39 1,257.53 1,248.48 1,250.72 0.0M
2023-12-18 1,255.75 1,260.91 1,255.17 1,260.43 0.0M
2023-12-15 1,265.11 1,265.56 1,258.92 1,260.44 0.0M
2023-12-14 1,261.09 1,263.94 1,258.74 1,260.09 0.0M
2023-12-13 1,245.42 1,245.70 1,237.76 1,238.52 0.0M
2023-12-12 1,241.52 1,243.88 1,240.48 1,243.03 0.0M
2023-12-11 1,241.97 1,243.41 1,237.77 1,241.02 0.0M
2023-12-08 1,241.33 1,252.06 1,241.05 1,249.83 0.0M
2023-12-07 1,241.61 1,241.80 1,231.17 1,234.49 0.0M
2023-12-06 1,245.28 1,247.28 1,243.67 1,244.90 0.0M
2023-12-05 1,247.55 1,249.19 1,243.13 1,245.63 0.0M
2023-12-04 1,260.67 1,261.15 1,251.28 1,252.81 0.0M
2023-12-01 1,256.03 1,258.78 1,249.25 1,250.43 0.0M
2023-11-30 1,266.71 1,270.06 1,262.97 1,266.71 0.0M
2023-11-29 1,268.84 1,270.60 1,264.64 1,267.37 0.0M
2023-11-28 1,259.77 1,266.21 1,259.29 1,262.75 0.0M
2023-11-27 1,253.11 1,256.28 1,248.89 1,252.63 0.0M
2023-11-24 1,256.74 1,259.26 1,250.32 1,251.20 0.0M
2023-11-23 1,254.79 1,260.49 1,254.02 1,259.14 0.0M
2023-11-22 1,260.46 1,265.67 1,254.96 1,254.96 0.0M
2023-11-21 1,267.80 1,272.31 1,264.36 1,266.03 0.0M
2023-11-20 1,260.94 1,270.56 1,256.85 1,265.02 0.0M
2023-11-17 1,262.60 1,265.80 1,258.22 1,259.10 0.0M
2023-11-16 1,250.83 1,260.26 1,246.81 1,259.10 0.0M
2023-11-15 1,250.90 1,259.06 1,249.05 1,254.89 0.0M
2023-11-14 1,238.13 1,239.25 1,228.72 1,230.40 0.0M
2023-11-13 1,240.59 1,240.68 1,232.31 1,233.91 0.0M
2023-11-10 1,239.55 1,243.08 1,238.50 1,239.84 0.0M
2023-11-09 1,248.67 1,254.11 1,244.19 1,247.72 0.0M
2023-11-08 1,252.56 1,258.00 1,245.30 1,247.78 0.0M
2023-11-07 1,255.41 1,256.48 1,247.16 1,248.71 0.0M
2023-11-06 1,248.19 1,259.16 1,244.91 1,259.07 0.0M
2023-11-03 1,224.25 1,240.31 1,222.98 1,237.13 0.0M
2023-11-02 1,212.62 1,219.27 1,212.62 1,217.41 0.0M
2023-11-01 1,208.90 1,209.62 1,203.26 1,203.97 0.0M
2023-10-31 1,212.72 1,214.33 1,207.53 1,209.50 0.0M
2023-10-30 1,204.12 1,210.44 1,204.12 1,208.84 0.0M
2023-10-27 1,207.75 1,212.00 1,205.01 1,205.36 0.0M
2023-10-26 1,207.55 1,208.00 1,201.60 1,201.96 0.0M
2023-10-25 1,215.46 1,216.01 1,210.92 1,212.19 0.0M
2023-10-24 1,216.26 1,218.05 1,214.02 1,217.06 0.0M
2023-10-23 1,209.61 1,209.88 1,206.12 1,208.09 0.0M
2023-10-20 1,203.82 1,210.39 1,202.13 1,207.81 0.0M
2023-10-19 1,205.76 1,206.66 1,202.08 1,203.78 0.0M
2023-10-18 1,206.56 1,212.28 1,204.87 1,210.76 0.0M
2023-10-17 1,211.17 1,211.97 1,206.62 1,207.16 0.0M
2023-10-16 1,208.92 1,210.00 1,205.51 1,206.32 0.0M
2023-10-13 1,210.03 1,212.10 1,209.21 1,209.82 0.0M
2023-10-12 1,220.61 1,221.62 1,215.34 1,221.62 0.0M
2023-10-11 1,216.05 1,221.07 1,216.05 1,221.07 0.0M
2023-10-10 1,212.07 1,215.21 1,207.86 1,209.56 0.0M
2023-10-06 1,212.21 1,212.93 1,208.45 1,209.17 0.0M
2023-10-05 1,206.48 1,212.99 1,205.60 1,208.51 0.0M
2023-10-04 1,200.07 1,202.40 1,197.02 1,198.01 0.0M
2023-09-27 1,204.51 1,210.95 1,203.70 1,208.62 0.0M
2023-09-26 1,218.75 1,219.66 1,207.61 1,207.61 0.0M
2023-09-25 1,222.56 1,226.68 1,220.27 1,220.27 0.0M
2023-09-22 1,217.19 1,222.37 1,216.37 1,221.74 0.0M
2023-09-21 1,222.88 1,222.97 1,215.58 1,217.61 0.0M
2023-09-20 1,229.05 1,230.34 1,226.27 1,227.29 0.0M
2023-09-19 1,232.84 1,236.66 1,228.18 1,228.55 0.0M
2023-09-18 1,227.89 1,233.27 1,227.70 1,231.97 0.0M
2023-09-15 1,226.10 1,230.96 1,225.85 1,229.75 0.0M
2023-09-14 1,228.16 1,232.34 1,227.17 1,230.07 0.0M
2023-09-13 1,229.61 1,230.54 1,225.82 1,226.93 0.0M
2023-09-12 1,230.41 1,231.89 1,227.65 1,228.75 0.0M
2023-09-11 1,222.29 1,226.24 1,221.10 1,225.04 0.0M
2023-09-08 1,220.66 1,223.86 1,220.20 1,222.76 0.0M
2023-09-07 1,220.99 1,224.77 1,218.51 1,220.99 0.0M
2023-09-06 1,223.64 1,226.68 1,218.57 1,224.93 0.0M
2023-09-05 1,235.39 1,235.67 1,224.71 1,225.46 0.0M
2023-09-04 1,234.14 1,239.01 1,233.11 1,235.27 0.0M
2023-09-01 1,230.72 1,238.45 1,230.62 1,234.63 0.0M
2023-08-31 1,232.18 1,234.23 1,229.85 1,231.53 0.0M
2023-08-30 1,236.08 1,236.08 1,231.04 1,232.16 0.0M
2023-08-29 1,232.13 1,234.84 1,230.64 1,232.88 0.0M
2023-08-28 1,231.55 1,235.27 1,229.97 1,232.48 0.0M
2023-08-25 1,227.09 1,233.07 1,226.34 1,229.89 0.0M
2023-08-24 1,225.22 1,234.51 1,225.13 1,233.14 0.0M
2023-08-23 1,215.71 1,219.92 1,215.26 1,217.27 0.0M
2023-08-22 1,215.64 1,220.98 1,214.20 1,219.62 0.0M
2023-08-21 1,216.18 1,217.00 1,212.36 1,212.72 0.0M
2023-08-18 1,215.32 1,222.28 1,215.20 1,216.83 0.0M
2023-08-17 1,213.44 1,215.81 1,212.49 1,215.08 0.0M
2023-08-16 1,214.90 1,219.04 1,214.17 1,218.86 0.0M
2023-08-14 1,223.68 1,226.65 1,219.68 1,223.68 0.0M
2023-08-11 1,233.78 1,236.23 1,228.42 1,229.74 0.0M
2023-08-10 1,237.14 1,238.65 1,233.75 1,237.24 0.0M
2023-08-09 1,236.08 1,238.44 1,231.66 1,238.06 0.0M
2023-08-08 1,246.45 1,247.60 1,236.32 1,237.66 0.0M
2023-08-07 1,246.52 1,253.56 1,245.10 1,247.00 0.0M
2023-08-04 1,254.10 1,254.97 1,242.34 1,243.78 0.0M
2023-08-03 1,253.11 1,256.98 1,249.53 1,252.24 0.0M
2023-08-02 1,264.43 1,264.43 1,253.56 1,254.15 0.0M
2023-08-01 1,275.20 1,276.91 1,267.16 1,267.76 0.0M
2023-07-31 1,275.90 1,282.19 1,275.21 1,278.80 0.0M
2023-07-28 1,268.64 1,275.83 1,267.24 1,273.63 0.0M
2023-07-27 1,279.72 1,284.22 1,273.31 1,274.01 0.0M
2023-07-26 1,274.58 1,277.79 1,269.08 1,275.89 0.0M
2023-07-25 1,270.89 1,276.65 1,266.32 1,275.66 0.0M
2023-07-24 1,262.74 1,271.76 1,262.74 1,270.86 0.0M
2023-07-21 1,272.34 1,274.66 1,265.99 1,268.61 0.0M
2023-07-20 1,283.84 1,289.32 1,280.29 1,280.29 0.0M
2023-07-19 1,287.10 1,289.57 1,282.37 1,283.92 0.0M
2023-07-18 1,284.28 1,294.35 1,284.18 1,291.91 0.0M
2023-07-17 1,280.38 1,287.82 1,280.28 1,285.27 0.0M
2023-07-14 1,282.80 1,290.92 1,279.85 1,285.71 0.0M
2023-07-13 1,275.35 1,278.32 1,271.26 1,276.88 0.0M
2023-07-12 1,259.40 1,263.29 1,255.51 1,262.03 0.0M
2023-07-11 1,251.24 1,260.77 1,250.19 1,257.72 0.0M
2023-07-10 1,251.88 1,252.45 1,244.15 1,245.39 0.0M
2023-07-07 1,242.91 1,247.04 1,241.00 1,245.22 0.0M
2023-07-06 1,246.52 1,250.76 1,244.40 1,248.93 0.0M
2023-07-05 1,253.53 1,253.72 1,245.16 1,251.60 0.0M
2023-07-04 1,243.96 1,251.76 1,243.19 1,250.62 0.0M
2023-07-03 1,238.11 1,245.89 1,235.58 1,243.55 0.0M
2023-06-30 1,231.09 1,234.38 1,228.19 1,233.91 0.0M
2023-06-29 1,240.24 1,245.57 1,233.49 1,234.63 0.0M
2023-06-28 1,251.05 1,252.02 1,242.88 1,242.88 0.0M
2023-06-27 1,245.10 1,252.74 1,243.28 1,250.16 0.0M
2023-06-26 1,244.02 1,250.13 1,242.02 1,245.74 0.0M
2023-06-23 1,251.50 1,252.08 1,245.18 1,245.37 0.0M
2023-06-22 1,261.89 1,262.08 1,255.17 1,256.73 0.0M
2023-06-21 1,264.14 1,264.54 1,257.18 1,257.38 0.0M
2023-06-20 1,267.89 1,272.45 1,265.81 1,270.07 0.0M
2023-06-19 1,272.79 1,274.30 1,266.74 1,269.06 0.0M
2023-06-16 1,277.44 1,280.52 1,272.98 1,279.16 0.0M
2023-06-15 1,274.87 1,277.06 1,263.81 1,268.92 0.0M
2023-06-14 1,280.00 1,281.01 1,269.94 1,271.95 0.0M
2023-06-13 1,266.13 1,279.65 1,264.96 1,278.67 0.0M
2023-06-12 1,259.64 1,262.48 1,256.40 1,261.79 0.0M
2023-06-09 1,252.94 1,262.90 1,252.27 1,262.90 0.0M
2023-06-08 1,243.34 1,247.74 1,242.48 1,247.27 0.0M
2023-06-07 1,251.71 1,253.52 1,246.19 1,247.33 0.0M
2023-06-05 1,242.61 1,244.71 1,239.94 1,243.57 0.0M
2023-06-02 1,239.70 1,245.57 1,236.91 1,245.01 0.0M
2023-06-01 1,231.10 1,233.14 1,228.41 1,229.99 0.0M
2023-05-31 1,231.64 1,235.63 1,225.42 1,226.63 0.0M
2023-05-30 1,228.09 1,233.46 1,225.30 1,227.99 0.0M
2023-05-26 1,222.51 1,227.89 1,221.58 1,226.77 0.0M
2023-05-25 1,232.09 1,232.28 1,224.97 1,226.47 0.0M
2023-05-24 1,231.40 1,236.02 1,230.83 1,233.00 0.0M
2023-05-23 1,236.76 1,242.09 1,236.76 1,237.51 0.0M
2023-05-22 1,225.32 1,235.20 1,224.95 1,232.61 0.0M
2023-05-19 1,216.82 1,225.42 1,216.27 1,224.32 0.0M
2023-05-18 1,217.89 1,221.71 1,215.08 1,217.80 0.0M
2023-05-17 1,211.23 1,215.14 1,210.32 1,214.24 0.0M
2023-05-16 1,216.40 1,218.67 1,212.94 1,214.67 0.0M
2023-05-15 1,211.54 1,217.84 1,210.71 1,214.73 0.0M
2023-05-12 1,220.43 1,221.44 1,213.93 1,217.13 0.0M
2023-05-11 1,232.90 1,234.01 1,223.57 1,223.57 0.0M
2023-05-10 1,226.21 1,228.25 1,224.72 1,225.93 0.0M
2023-05-09 1,228.51 1,230.19 1,224.04 1,227.49 0.0M
2023-05-08 1,229.89 1,231.19 1,225.25 1,229.80 0.0M
2023-05-04 1,216.67 1,229.38 1,215.86 1,226.75 0.0M
2023-05-03 1,211.58 1,215.19 1,210.04 1,213.75 0.0M
2023-05-02 1,209.48 1,213.91 1,209.30 1,211.11 0.0M
2023-04-28 1,214.29 1,214.47 1,210.02 1,211.39 0.0M
2023-04-27 1,213.64 1,214.73 1,208.91 1,213.27 0.0M
2023-04-26 1,212.15 1,216.36 1,210.96 1,214.44 0.0M
2023-04-25 1,219.89 1,221.99 1,213.97 1,217.80 0.0M
2023-04-24 1,218.36 1,222.12 1,214.31 1,215.23 0.0M
2023-04-21 1,225.99 1,226.83 1,220.32 1,220.60 0.0M
2023-04-20 1,221.63 1,230.70 1,218.49 1,227.74 0.0M
2023-04-19 1,231.40 1,235.51 1,224.20 1,224.85 0.0M
2023-04-18 1,231.77 1,233.56 1,229.30 1,231.01 0.0M
2023-04-17 1,243.67 1,244.35 1,235.38 1,238.95 0.0M
2023-04-14 1,246.09 1,253.66 1,245.14 1,250.19 0.0M
2023-04-13 1,226.42 1,240.63 1,223.62 1,238.69 0.0M
2023-04-12 1,228.18 1,229.10 1,223.63 1,223.63 0.0M
2023-04-11 1,229.66 1,233.48 1,226.95 1,226.95 0.0M
2023-04-10 1,233.10 1,233.76 1,227.01 1,230.57 0.0M
2023-04-07 1,232.01 1,233.69 1,229.87 1,233.23 0.0M
2023-04-06 1,231.72 1,233.43 1,229.55 1,230.87 0.0M
2023-04-05 1,238.04 1,240.30 1,234.85 1,238.80 0.0M
2023-04-04 1,240.08 1,244.39 1,233.33 1,235.30 0.0M
2023-04-03 1,244.16 1,244.16 1,229.17 1,233.40 0.0M
2023-03-31 1,252.08 1,259.80 1,246.78 1,248.23 0.0M
2023-03-30 1,245.05 1,251.19 1,241.98 1,250.42 0.0M
2023-03-29 1,252.44 1,253.79 1,245.70 1,247.14 0.0M
2023-03-28 1,252.60 1,255.48 1,249.05 1,249.34 0.0M
2023-03-27 1,255.67 1,255.67 1,245.55 1,247.21 0.0M
2023-03-24 1,261.37 1,265.15 1,254.91 1,255.60 0.0M
2023-03-23 1,249.89 1,271.79 1,248.56 1,269.60 0.0M
2023-03-22 1,246.14 1,246.71 1,240.93 1,242.63 0.0M
2023-03-21 1,244.78 1,247.14 1,238.82 1,239.96 0.0M
2023-03-20 1,247.42 1,250.86 1,236.80 1,238.04 0.0M
2023-03-17 1,246.82 1,250.37 1,240.08 1,244.96 0.0M
2023-03-16 1,234.26 1,241.82 1,232.86 1,237.23 0.0M
2023-03-15 1,245.63 1,252.53 1,243.46 1,245.91 0.0M
2023-03-14 1,250.98 1,251.27 1,238.42 1,238.80 0.0M
2023-03-13 1,234.30 1,250.94 1,232.64 1,247.80 0.0M
2023-03-10 1,225.64 1,230.39 1,221.73 1,224.90 0.0M
2023-03-09 1,232.97 1,234.65 1,227.67 1,229.16 0.0M
2023-03-08 1,232.42 1,235.31 1,226.55 1,228.86 0.0M
2023-03-07 1,249.72 1,252.24 1,248.47 1,250.11 0.0M
2023-03-06 1,252.52 1,255.30 1,249.15 1,253.38 0.0M
2023-03-03 1,238.08 1,249.64 1,237.99 1,248.70 0.0M
2023-03-02 1,241.93 1,245.00 1,234.31 1,235.24 0.0M
2023-02-28 1,232.30 1,234.80 1,224.05 1,228.41 0.0M
2023-02-27 1,236.39 1,238.01 1,226.06 1,226.16 0.0M
2023-02-24 1,251.21 1,252.37 1,244.25 1,245.41 0.0M
2023-02-23 1,246.35 1,254.83 1,243.40 1,252.55 0.0M
2023-02-22 1,244.06 1,248.81 1,243.09 1,243.19 0.0M
2023-02-21 1,252.76 1,255.48 1,251.21 1,253.44 0.0M
2023-02-20 1,250.75 1,255.84 1,249.88 1,254.97 0.0M
2023-02-17 1,256.99 1,257.35 1,245.60 1,248.39 0.0M
2023-02-16 1,265.10 1,269.41 1,260.73 1,261.88 0.0M
2023-02-15 1,275.31 1,275.71 1,263.41 1,265.02 0.0M
2023-02-14 1,276.44 1,281.52 1,275.24 1,279.43 0.0M
2023-02-13 1,280.05 1,282.08 1,270.31 1,272.13 0.0M
2023-02-10 1,284.48 1,286.12 1,281.52 1,283.26 0.0M
2023-02-09 1,287.13 1,289.17 1,282.02 1,287.74 0.0M
2023-02-08 1,294.42 1,296.69 1,286.80 1,287.62 0.0M
2023-02-07 1,288.22 1,295.86 1,288.01 1,292.76 0.0M
2023-02-06 1,301.72 1,305.06 1,294.09 1,294.09 0.0M
2023-02-03 1,325.40 1,326.05 1,319.30 1,320.72 0.0M
2023-02-02 1,328.87 1,334.56 1,327.69 1,329.09 0.0M
2023-02-01 1,316.96 1,319.74 1,316.64 1,319.21 0.0M
2023-01-31 1,316.51 1,321.89 1,316.40 1,317.91 0.0M
2023-01-30 1,319.84 1,322.94 1,319.09 1,321.66 0.0M
2023-01-27 1,317.44 1,321.84 1,316.15 1,317.23 0.0M
2023-01-26 1,316.46 1,319.47 1,316.46 1,319.47 0.0M
2023-01-25 1,315.51 1,318.06 1,313.92 1,318.06 0.0M
2023-01-20 1,315.56 1,318.34 1,310.43 1,311.60 0.0M
2023-01-19 1,311.96 1,316.72 1,305.93 1,316.72 0.0M
2023-01-18 1,310.78 1,312.68 1,301.03 1,309.61 0.0M
2023-01-17 1,309.48 1,312.14 1,305.66 1,310.23 0.0M
2023-01-16 1,308.64 1,316.75 1,308.64 1,311.69 0.0M
2023-01-13 1,308.72 1,313.18 1,301.20 1,306.25 0.0M
2023-01-12 1,305.08 1,307.48 1,299.96 1,300.72 0.0M
2023-01-11 1,305.45 1,307.75 1,296.75 1,300.84 0.0M
2023-01-10 1,306.27 1,311.10 1,302.17 1,303.01 0.0M
2023-01-09 1,291.96 1,304.14 1,291.96 1,304.14 0.0M
2023-01-06 1,272.85 1,286.00 1,271.55 1,277.57 0.0M
2023-01-05 1,274.33 1,279.13 1,271.93 1,275.53 0.0M
2023-01-04 1,265.98 1,276.42 1,265.98 1,272.90 0.0M
2023-01-03 1,276.99 1,281.50 1,267.57 1,275.08 0.0M
2023-01-02 1,285.22 1,285.22 1,272.94 1,274.15 0.0M