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
2024-12-30 1,118.62 1,124.78 1,117.03 1,117.33 0.0M
2024-12-27 1,123.22 1,124.06 1,107.81 1,119.39 0.0M
2024-12-26 1,129.63 1,131.03 1,123.73 1,123.73 0.0M
2024-12-24 1,135.91 1,135.99 1,130.90 1,130.90 0.0M
2024-12-23 1,139.81 1,140.52 1,135.11 1,135.74 0.0M
2024-12-20 1,137.86 1,138.64 1,135.04 1,136.22 0.0M
2024-12-19 1,134.94 1,138.55 1,134.86 1,134.86 0.0M
2024-12-18 1,145.68 1,149.18 1,145.68 1,148.79 0.0M
2024-12-17 1,146.86 1,149.82 1,145.58 1,145.66 0.0M
2024-12-16 1,151.73 1,154.54 1,146.19 1,148.20 0.0M
2024-12-13 1,151.30 1,151.83 1,148.88 1,149.98 0.0M
2024-12-12 1,152.83 1,153.99 1,148.60 1,151.09 0.0M
2024-12-11 1,149.48 1,153.29 1,148.67 1,150.94 0.0M
2024-12-10 1,151.54 1,155.61 1,150.74 1,155.05 0.0M
2024-12-09 1,155.00 1,155.41 1,145.67 1,146.57 0.0M
2024-12-06 1,163.89 1,164.79 1,152.93 1,161.33 0.0M
2024-12-05 1,166.93 1,166.93 1,163.04 1,165.02 0.0M
2024-12-04 1,163.97 1,171.75 1,162.55 1,167.90 0.0M
2024-12-03 1,173.07 1,176.26 1,172.57 1,174.16 0.0M
2024-12-02 1,180.15 1,180.15 1,173.03 1,175.24 0.0M
2024-11-29 1,180.86 1,182.05 1,178.58 1,181.37 0.0M
2024-11-28 1,183.04 1,183.46 1,179.49 1,180.76 0.0M
2024-11-27 1,182.00 1,182.25 1,177.62 1,179.22 0.0M
2024-11-26 1,172.65 1,181.12 1,170.39 1,178.02 0.0M
2024-11-25 1,177.16 1,180.43 1,174.73 1,174.98 0.0M
2024-11-22 1,175.59 1,177.19 1,174.41 1,174.74 0.0M
2024-11-21 1,176.99 1,179.29 1,176.22 1,177.93 0.0M
2024-11-20 1,183.45 1,185.93 1,181.06 1,184.99 0.0M
2024-11-19 1,181.66 1,185.47 1,180.82 1,184.80 0.0M
2024-11-18 1,179.86 1,186.45 1,178.51 1,180.37 0.0M
2024-11-15 1,168.71 1,178.53 1,168.34 1,178.53 0.0M
2024-11-14 1,170.13 1,172.37 1,167.52 1,170.49 0.0M
2024-11-13 1,167.58 1,172.42 1,166.49 1,169.33 0.0M
2024-11-12 1,176.22 1,176.56 1,171.64 1,171.64 0.0M
2024-11-11 1,179.32 1,181.89 1,177.44 1,181.20 0.0M
2024-11-08 1,187.55 1,190.16 1,185.52 1,186.53 0.0M
2024-11-07 1,174.37 1,179.08 1,171.50 1,178.74 0.0M
2024-11-06 1,198.03 1,198.03 1,175.40 1,176.53 0.0M
2024-11-05 1,196.73 1,197.61 1,192.62 1,194.28 0.0M
2024-11-04 1,194.93 1,202.46 1,194.93 1,199.60 0.0M
2024-11-01 1,195.73 1,196.76 1,191.84 1,192.79 0.0M
2024-10-31 1,191.22 1,194.50 1,190.53 1,191.65 0.0M
2024-10-30 1,188.71 1,191.37 1,188.28 1,191.37 0.0M
2024-10-29 1,189.73 1,193.59 1,186.21 1,186.72 0.0M
2024-10-28 1,183.14 1,189.10 1,182.80 1,188.33 0.0M
2024-10-25 1,193.11 1,193.80 1,182.82 1,182.82 0.0M
2024-10-24 1,190.76 1,194.21 1,190.33 1,192.06 0.0M
2024-10-23 1,191.87 1,192.30 1,187.98 1,190.48 0.0M
2024-10-22 1,192.72 1,194.37 1,189.93 1,192.19 0.0M
2024-10-21 1,202.41 1,204.34 1,195.83 1,195.83 0.0M
2024-10-18 1,199.22 1,201.86 1,198.31 1,200.86 0.0M
2024-10-17 1,205.03 1,206.71 1,201.07 1,203.05 0.0M
2024-10-16 1,206.34 1,208.82 1,203.32 1,207.49 0.0M
2024-10-15 1,212.48 1,213.47 1,206.39 1,207.91 0.0M
2024-10-14 1,216.33 1,218.50 1,210.47 1,213.72 0.0M
2024-10-11 1,218.71 1,222.51 1,217.72 1,217.90 0.0M
2024-10-10 1,220.05 1,220.41 1,217.52 1,218.42 0.0M
2024-10-08 1,222.19 1,223.27 1,217.38 1,219.01 0.0M
2024-10-07 1,221.73 1,224.41 1,218.67 1,220.89 0.0M
2024-10-04 1,234.18 1,235.32 1,231.90 1,233.14 0.0M
2024-10-02 1,242.97 1,248.84 1,242.87 1,247.88 0.0M
2024-09-30 1,255.48 1,262.29 1,254.34 1,257.56 0.0M
2024-09-27 1,249.14 1,250.16 1,244.00 1,247.18 0.0M
2024-09-26 1,231.95 1,239.77 1,231.76 1,238.56 0.0M
2024-09-25 1,241.76 1,242.69 1,235.66 1,236.77 0.0M
2024-09-24 1,232.03 1,234.90 1,230.37 1,232.22 0.0M
2024-09-23 1,233.68 1,233.96 1,229.96 1,232.48 0.0M
2024-09-20 1,237.82 1,238.56 1,234.83 1,235.76 0.0M
2024-09-19 1,239.94 1,240.40 1,230.16 1,238.45 0.0M
2024-09-13 1,230.84 1,238.93 1,230.20 1,235.90 0.0M
2024-09-12 1,226.62 1,228.98 1,225.33 1,228.34 0.0M
2024-09-11 1,223.64 1,230.51 1,223.33 1,228.84 0.0M
2024-09-10 1,225.08 1,225.54 1,222.51 1,224.34 0.0M
2024-09-09 1,230.04 1,230.41 1,226.59 1,228.27 0.0M
2024-09-06 1,232.57 1,240.04 1,232.38 1,238.57 0.0M
2024-09-05 1,231.35 1,234.83 1,228.97 1,231.35 0.0M
2024-09-04 1,224.83 1,227.39 1,224.10 1,226.29 0.0M
2024-09-03 1,228.94 1,229.86 1,223.60 1,226.73 0.0M
2024-09-02 1,229.65 1,230.95 1,226.42 1,229.84 0.0M
2024-08-30 1,232.73 1,233.84 1,230.97 1,231.62 0.0M
2024-08-29 1,228.93 1,234.83 1,228.75 1,232.80 0.0M
2024-08-28 1,237.08 1,238.10 1,227.98 1,229.83 0.0M
2024-08-27 1,237.45 1,238.02 1,234.36 1,235.20 0.0M
2024-08-26 1,241.28 1,246.43 1,238.15 1,241.28 0.0M
2024-08-23 1,226.39 1,229.35 1,224.36 1,229.07 0.0M
2024-08-22 1,232.65 1,234.22 1,227.76 1,231.54 0.0M
2024-08-21 1,237.38 1,239.33 1,229.57 1,231.34 0.0M
2024-08-20 1,235.50 1,240.97 1,230.67 1,234.75 0.0M
2024-08-19 1,217.63 1,236.24 1,217.54 1,234.36 0.0M
2024-08-16 1,204.87 1,211.75 1,204.87 1,211.75 0.0M
2024-08-14 1,206.40 1,209.85 1,204.86 1,208.65 0.0M
2024-08-13 1,199.52 1,202.31 1,198.90 1,200.13 0.0M
2024-08-12 1,203.66 1,206.31 1,198.08 1,199.06 0.0M
2024-08-09 1,195.64 1,207.89 1,193.99 1,205.89 0.0M
2024-08-08 1,193.88 1,195.79 1,191.88 1,195.01 0.0M
2024-08-07 1,195.34 1,197.16 1,192.38 1,195.25 0.0M
2024-08-06 1,199.95 1,202.75 1,195.14 1,195.40 0.0M
2024-08-05 1,209.73 1,213.58 1,196.08 1,198.62 0.0M
2024-08-02 1,197.75 1,201.54 1,193.79 1,199.16 0.0M
2024-08-01 1,200.75 1,207.34 1,200.57 1,202.40 0.0M
2024-07-31 1,187.87 1,194.90 1,187.61 1,194.13 0.0M
2024-07-30 1,188.89 1,189.06 1,186.13 1,186.56 0.0M
2024-07-29 1,186.64 1,191.70 1,186.29 1,189.64 0.0M
2024-07-26 1,188.20 1,188.88 1,184.94 1,186.65 0.0M
2024-07-25 1,187.83 1,188.18 1,184.22 1,186.89 0.0M
2024-07-24 1,185.50 1,188.75 1,184.64 1,187.90 0.0M
2024-07-23 1,184.45 1,189.07 1,184.36 1,186.07 0.0M
2024-07-22 1,184.51 1,185.28 1,182.62 1,185.02 0.0M
2024-07-19 1,185.29 1,186.85 1,184.26 1,185.29 0.0M
2024-07-18 1,192.78 1,193.90 1,188.89 1,189.93 0.0M
2024-07-17 1,188.45 1,191.71 1,187.25 1,190.51 0.0M
2024-07-16 1,187.05 1,187.14 1,184.73 1,186.96 0.0M
2024-07-15 1,192.56 1,192.99 1,187.71 1,188.40 0.0M
2024-07-12 1,198.02 1,198.94 1,190.90 1,190.93 0.0M
2024-07-11 1,188.99 1,192.76 1,187.90 1,191.02 0.0M
2024-07-10 1,187.48 1,187.65 1,183.95 1,186.70 0.0M
2024-07-09 1,188.83 1,189.86 1,185.39 1,189.52 0.0M
2024-07-08 1,192.78 1,193.47 1,187.43 1,188.38 0.0M
2024-07-05 1,191.15 1,193.39 1,189.60 1,190.11 0.0M
2024-07-04 1,186.00 1,190.34 1,185.32 1,189.92 0.0M
2024-07-03 1,185.48 1,186.24 1,180.36 1,181.64 0.0M
2024-07-02 1,186.77 1,187.64 1,181.86 1,182.89 0.0M
2024-07-01 1,188.90 1,192.62 1,187.00 1,189.94 0.0M
2024-06-28 1,184.74 1,193.63 1,183.11 1,190.29 0.0M
2024-06-27 1,177.55 1,185.48 1,177.55 1,184.62 0.0M
2024-06-26 1,181.44 1,183.23 1,180.07 1,182.81 0.0M
2024-06-25 1,183.89 1,186.71 1,183.21 1,183.63 0.0M
2024-06-24 1,180.46 1,183.61 1,180.03 1,183.61 0.0M
2024-06-21 1,179.51 1,184.39 1,179.17 1,182.25 0.0M
2024-06-20 1,188.06 1,189.01 1,185.31 1,185.65 0.0M
2024-06-19 1,190.80 1,191.75 1,188.04 1,188.38 0.0M
2024-06-18 1,190.86 1,191.72 1,188.10 1,189.22 0.0M
2024-06-17 1,186.69 1,191.62 1,186.43 1,189.11 0.0M
2024-06-14 1,192.91 1,193.81 1,189.72 1,190.59 0.0M
2024-06-13 1,198.13 1,201.42 1,193.94 1,195.30 0.0M
2024-06-12 1,190.85 1,193.79 1,189.39 1,192.06 0.0M
2024-06-11 1,193.52 1,193.78 1,190.66 1,190.66 0.0M
2024-06-10 1,189.45 1,194.02 1,188.22 1,193.32 0.0M
2024-06-07 1,200.81 1,204.21 1,198.55 1,201.34 0.0M
2024-06-05 1,195.27 1,200.22 1,192.67 1,195.97 0.0M
2024-06-04 1,196.63 1,198.80 1,192.21 1,192.90 0.0M
2024-06-03 1,187.66 1,194.07 1,187.14 1,192.70 0.0M
2024-05-31 1,191.31 1,192.18 1,183.38 1,184.41 0.0M
2024-05-30 1,195.39 1,195.83 1,189.13 1,189.30 0.0M
2024-05-29 1,202.51 1,204.20 1,201.00 1,202.96 0.0M
2024-05-28 1,206.86 1,210.84 1,204.21 1,208.45 0.0M
2024-05-27 1,201.29 1,204.01 1,200.32 1,203.92 0.0M
2024-05-24 1,197.96 1,199.64 1,196.11 1,198.76 0.0M
2024-05-23 1,200.32 1,205.09 1,199.79 1,203.33 0.0M
2024-05-22 1,203.04 1,206.49 1,201.62 1,202.86 0.0M
2024-05-21 1,204.87 1,205.14 1,200.05 1,204.34 0.0M
2024-05-20 1,211.55 1,211.82 1,208.33 1,209.67 0.0M
2024-05-17 1,216.03 1,216.39 1,207.49 1,210.76 0.0M
2024-05-16 1,212.87 1,219.78 1,211.64 1,219.75 0.0M
2024-05-14 1,199.97 1,200.24 1,197.43 1,198.22 0.0M
2024-05-13 1,196.97 1,200.04 1,195.04 1,199.25 0.0M
2024-05-10 1,201.36 1,201.71 1,197.95 1,199.61 0.0M
2024-05-09 1,202.60 1,202.60 1,196.51 1,197.75 0.0M
2024-05-08 1,205.59 1,205.86 1,200.45 1,202.58 0.0M
2024-05-07 1,209.02 1,210.96 1,205.74 1,205.74 0.0M
2024-05-03 1,198.58 1,204.83 1,196.59 1,203.88 0.0M
2024-05-02 1,189.91 1,193.43 1,186.56 1,192.31 0.0M
2024-05-01 1,193.60 1,194.20 1,185.65 1,186.17 0.0M
2024-04-30 1,193.60 1,194.20 1,185.65 1,186.17 0.0M
2024-04-29 1,191.59 1,193.41 1,184.48 1,189.94 0.0M
2024-04-26 1,193.69 1,194.04 1,189.25 1,192.21 0.0M
2024-04-25 1,192.09 1,194.54 1,189.55 1,194.54 0.0M
2024-04-24 1,196.10 1,199.30 1,194.63 1,197.14 0.0M
2024-04-23 1,189.68 1,192.18 1,188.47 1,190.37 0.0M
2024-04-22 1,191.45 1,191.45 1,185.53 1,188.70 0.0M
2024-04-19 1,186.50 1,188.07 1,176.74 1,185.37 0.0M
2024-04-18 1,188.85 1,195.35 1,186.63 1,194.41 0.0M
2024-04-17 1,179.81 1,185.87 1,178.97 1,182.93 0.0M
2024-04-16 1,179.89 1,181.86 1,171.04 1,174.39 0.0M
2024-04-15 1,186.83 1,187.87 1,182.76 1,185.79 0.0M
2024-04-12 1,198.48 1,198.92 1,190.01 1,190.13 0.0M
2024-04-11 1,201.42 1,203.96 1,201.30 1,201.75 0.0M
2024-04-09 1,211.39 1,212.11 1,209.52 1,210.77 0.0M
2024-04-08 1,211.73 1,212.63 1,209.67 1,210.57 0.0M
2024-04-05 1,213.83 1,215.45 1,210.57 1,211.84 0.0M
2024-04-04 1,218.95 1,219.76 1,215.61 1,217.05 0.0M
2024-04-03 1,213.61 1,217.11 1,211.46 1,214.96 0.0M
2024-04-02 1,209.73 1,213.96 1,209.00 1,211.26 0.0M
2024-04-01 1,219.36 1,220.99 1,214.66 1,215.47 0.0M
2024-03-29 1,214.49 1,218.83 1,213.68 1,217.20 0.0M
2024-03-28 1,213.30 1,220.24 1,211.59 1,216.64 0.0M
2024-03-27 1,220.86 1,221.59 1,213.53 1,214.36 0.0M
2024-03-26 1,223.94 1,228.14 1,221.76 1,224.13 0.0M
2024-03-25 1,219.72 1,227.95 1,219.17 1,221.64 0.0M
2024-03-22 1,229.00 1,232.00 1,222.36 1,223.67 0.0M
2024-03-21 1,231.83 1,239.69 1,231.46 1,237.68 0.0M
2024-03-20 1,224.49 1,226.23 1,223.03 1,223.30 0.0M
2024-03-19 1,226.22 1,226.59 1,222.35 1,224.10 0.0M
2024-03-18 1,230.36 1,231.28 1,228.13 1,228.13 0.0M
2024-03-15 1,237.45 1,237.49 1,231.63 1,232.32 0.0M
2024-03-14 1,246.95 1,247.87 1,242.34 1,243.22 0.0M
2024-03-13 1,248.46 1,251.23 1,245.88 1,245.88 0.0M
2024-03-12 1,249.68 1,252.92 1,247.49 1,250.92 0.0M
2024-03-11 1,243.73 1,251.26 1,242.50 1,250.23 0.0M
2024-03-08 1,236.49 1,242.23 1,234.73 1,242.14 0.0M
2024-03-07 1,231.19 1,234.32 1,229.90 1,231.47 0.0M
2024-03-06 1,227.02 1,229.13 1,224.81 1,228.31 0.0M
2024-03-05 1,229.86 1,231.15 1,227.36 1,227.45 0.0M
2024-03-04 1,230.02 1,233.89 1,229.74 1,230.85 0.0M
2024-02-29 1,226.13 1,230.55 1,225.49 1,228.90 0.0M
2024-02-28 1,229.99 1,230.55 1,224.44 1,227.12 0.0M
2024-02-27 1,229.78 1,231.44 1,229.04 1,230.80 0.0M
2024-02-26 1,230.68 1,231.70 1,228.83 1,229.66 0.0M
2024-02-23 1,233.94 1,233.94 1,229.77 1,230.88 0.0M
2024-02-22 1,227.37 1,232.71 1,227.00 1,232.43 0.0M
2024-02-21 1,225.88 1,229.08 1,224.32 1,226.70 0.0M
2024-02-20 1,224.85 1,225.40 1,222.73 1,223.83 0.0M
2024-02-19 1,227.85 1,230.52 1,225.19 1,226.38 0.0M
2024-02-16 1,231.59 1,231.80 1,225.51 1,225.57 0.0M
2024-02-15 1,228.83 1,229.65 1,225.98 1,227.17 0.0M
2024-02-14 1,220.85 1,226.05 1,220.57 1,225.49 0.0M
2024-02-13 1,231.51 1,233.36 1,231.23 1,232.90 0.0M
2024-02-08 1,232.31 1,234.72 1,230.54 1,232.12 0.0M
2024-02-07 1,233.58 1,236.83 1,231.63 1,232.38 0.0M
2024-02-06 1,225.98 1,234.38 1,225.98 1,232.35 0.0M
2024-02-05 1,223.30 1,229.85 1,221.52 1,228.82 0.0M
2024-02-02 1,231.43 1,238.63 1,231.43 1,236.69 0.0M
2024-02-01 1,225.51 1,230.20 1,225.23 1,228.27 0.0M
2024-01-31 1,229.83 1,231.04 1,224.46 1,226.13 0.0M
2024-01-30 1,226.87 1,231.56 1,226.87 1,230.36 0.0M
2024-01-29 1,222.54 1,225.38 1,221.99 1,225.10 0.0M
2024-01-26 1,222.46 1,226.97 1,221.18 1,222.65 0.0M
2024-01-25 1,225.84 1,226.20 1,223.27 1,225.10 0.0M
2024-01-24 1,223.06 1,223.62 1,220.11 1,223.25 0.0M
2024-01-23 1,220.35 1,227.46 1,219.98 1,227.46 0.0M
2024-01-22 1,227.46 1,230.30 1,220.69 1,220.69 0.0M
2024-01-19 1,221.25 1,226.28 1,221.16 1,222.35 0.0M
2024-01-18 1,215.88 1,221.95 1,214.52 1,220.86 0.0M
2024-01-17 1,222.49 1,222.58 1,214.36 1,216.58 0.0M
2024-01-16 1,237.97 1,238.25 1,227.53 1,228.47 0.0M
2024-01-15 1,243.82 1,243.82 1,236.89 1,238.60 0.0M
2024-01-12 1,245.45 1,247.16 1,241.46 1,245.07 0.0M
2024-01-11 1,239.86 1,245.93 1,239.30 1,245.74 0.0M
2024-01-10 1,239.91 1,241.33 1,237.25 1,238.39 0.0M
2024-01-09 1,246.60 1,249.53 1,242.53 1,244.23 0.0M
2024-01-08 1,244.30 1,246.37 1,241.37 1,242.98 0.0M
2024-01-05 1,245.21 1,247.12 1,240.91 1,240.91 0.0M
2024-01-04 1,247.94 1,249.67 1,246.41 1,249.00 0.0M
2024-01-03 1,246.82 1,253.68 1,245.85 1,252.13 0.0M
2024-01-02 1,266.01 1,267.39 1,254.08 1,256.84 0.0M