USDKRW Futures (FUSDKRW)

FUSDKRW
🏛️ Corea del Sur →
1,565.00
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 1,380.24 1,380.88 1,373.72 1,376.07 0.0M
2023-12-27 1,383.23 1,383.66 1,379.60 1,381.20 0.0M
2023-12-26 1,386.33 1,388.79 1,379.39 1,381.85 0.0M
2023-12-22 1,385.16 1,391.04 1,384.20 1,390.08 0.0M
2023-12-21 1,391.04 1,393.28 1,389.65 1,392.53 0.0M
2023-12-20 1,390.29 1,391.04 1,384.62 1,386.98 0.0M
2023-12-19 1,389.65 1,397.24 1,387.30 1,394.78 0.0M
2023-12-18 1,389.11 1,389.76 1,383.45 1,383.98 0.0M
2023-12-15 1,378.43 1,385.23 1,377.93 1,383.56 0.0M
2023-12-14 1,382.67 1,385.34 1,379.43 1,383.80 0.0M
2023-12-13 1,400.40 1,409.04 1,400.08 1,408.19 0.0M
2023-12-12 1,404.67 1,405.84 1,402.00 1,402.96 0.0M
2023-12-11 1,404.03 1,408.72 1,402.43 1,405.09 0.0M
2023-12-08 1,404.56 1,404.88 1,392.28 1,394.85 0.0M
2023-12-07 1,404.24 1,415.98 1,404.03 1,412.25 0.0M
2023-12-06 1,399.97 1,401.78 1,397.73 1,400.40 0.0M
2023-12-05 1,397.30 1,402.21 1,395.49 1,399.44 0.0M
2023-12-04 1,382.57 1,393.03 1,382.04 1,391.32 0.0M
2023-12-01 1,387.48 1,394.85 1,384.49 1,393.57 0.0M
2023-11-30 1,375.74 1,379.80 1,372.11 1,375.74 0.0M
2023-11-29 1,373.28 1,377.87 1,371.36 1,374.88 0.0M
2023-11-28 1,383.10 1,383.64 1,375.95 1,379.80 0.0M
2023-11-27 1,390.36 1,395.06 1,386.84 1,390.90 0.0M
2023-11-24 1,385.99 1,393.03 1,383.21 1,392.07 0.0M
2023-11-23 1,388.01 1,388.87 1,381.72 1,383.21 0.0M
2023-11-22 1,381.72 1,387.69 1,376.06 1,387.69 0.0M
2023-11-21 1,373.60 1,377.34 1,368.69 1,375.53 0.0M
2023-11-20 1,380.97 1,385.45 1,370.40 1,376.49 0.0M
2023-11-17 1,378.73 1,383.53 1,375.21 1,382.57 0.0M
2023-11-16 1,391.56 1,396.01 1,381.15 1,382.43 0.0M
2023-11-15 1,391.52 1,393.66 1,382.15 1,386.94 0.0M
2023-11-14 1,406.12 1,416.88 1,404.84 1,414.97 0.0M
2023-11-13 1,403.24 1,412.62 1,403.14 1,410.81 0.0M
2023-11-10 1,403.99 1,405.16 1,400.05 1,403.67 0.0M
2023-11-09 1,393.66 1,398.66 1,387.58 1,394.72 0.0M
2023-11-08 1,389.18 1,397.28 1,383.11 1,394.51 0.0M
2023-11-07 1,385.98 1,395.04 1,384.81 1,393.34 0.0M
2023-11-06 1,394.19 1,397.92 1,381.72 1,381.83 0.0M
2023-11-03 1,421.46 1,422.96 1,402.61 1,406.33 0.0M
2023-11-02 1,435.10 1,435.10 1,427.11 1,429.35 0.0M
2023-11-01 1,439.47 1,446.18 1,438.62 1,445.33 0.0M
2023-10-31 1,434.78 1,440.96 1,432.87 1,438.62 0.0M
2023-10-30 1,444.91 1,444.91 1,437.34 1,439.26 0.0M
2023-10-27 1,440.11 1,443.41 1,435.00 1,442.99 0.0M
2023-10-26 1,440.32 1,447.36 1,439.79 1,446.93 0.0M
2023-10-25 1,430.84 1,436.17 1,430.20 1,434.68 0.0M
2023-10-24 1,429.78 1,432.44 1,427.64 1,428.82 0.0M
2023-10-23 1,437.55 1,441.71 1,437.23 1,439.36 0.0M
2023-10-20 1,444.05 1,446.08 1,436.17 1,439.26 0.0M
2023-10-19 1,441.60 1,445.97 1,440.54 1,443.95 0.0M
2023-10-18 1,440.54 1,442.56 1,433.72 1,435.53 0.0M
2023-10-17 1,434.89 1,440.32 1,433.93 1,439.68 0.0M
2023-10-16 1,437.45 1,441.50 1,436.17 1,440.54 0.0M
2023-10-13 1,435.71 1,436.67 1,433.29 1,435.96 0.0M
2023-10-12 1,423.24 1,429.38 1,422.07 1,422.07 0.0M
2023-10-11 1,428.53 1,428.53 1,422.57 1,422.57 0.0M
2023-10-10 1,433.11 1,438.11 1,429.38 1,436.09 0.0M
2023-10-06 1,432.36 1,436.83 1,431.51 1,435.98 0.0M
2023-10-05 1,439.06 1,440.13 1,431.19 1,436.62 0.0M
2023-10-04 1,446.73 1,450.34 1,443.96 1,449.17 0.0M
2023-09-27 1,440.45 1,441.41 1,432.79 1,435.55 0.0M
2023-09-26 1,423.63 1,436.62 1,422.57 1,436.62 0.0M
2023-09-25 1,419.06 1,421.72 1,414.27 1,421.72 0.0M
2023-09-22 1,424.91 1,425.87 1,418.85 1,419.59 0.0M
2023-09-21 1,418.21 1,426.61 1,418.10 1,424.27 0.0M
2023-09-20 1,410.97 1,414.16 1,409.48 1,412.99 0.0M
2023-09-19 1,406.50 1,411.82 1,402.14 1,411.40 0.0M
2023-09-18 1,412.04 1,412.25 1,405.86 1,407.35 0.0M
2023-09-15 1,413.67 1,413.95 1,408.10 1,409.48 0.0M
2023-09-14 1,411.18 1,412.32 1,406.36 1,408.98 0.0M
2023-09-13 1,409.38 1,413.73 1,408.31 1,412.46 0.0M
2023-09-12 1,408.31 1,411.50 1,406.61 1,410.23 0.0M
2023-09-11 1,417.56 1,418.94 1,412.99 1,414.37 0.0M
2023-09-08 1,419.05 1,419.58 1,415.33 1,416.60 0.0M
2023-09-07 1,418.52 1,421.39 1,414.16 1,418.52 0.0M
2023-09-06 1,415.33 1,421.18 1,411.82 1,413.84 0.0M
2023-09-05 1,401.83 1,413.95 1,401.51 1,413.10 0.0M
2023-09-04 1,403.10 1,404.27 1,397.57 1,401.83 0.0M
2023-09-01 1,406.61 1,406.72 1,397.79 1,402.15 0.0M
2023-08-31 1,404.80 1,407.46 1,402.47 1,405.55 0.0M
2023-08-30 1,400.23 1,405.97 1,400.23 1,404.70 0.0M
2023-08-29 1,404.59 1,406.29 1,401.51 1,403.74 0.0M
2023-08-28 1,405.12 1,406.93 1,400.87 1,404.06 0.0M
2023-08-25 1,409.80 1,410.65 1,403.00 1,406.61 0.0M
2023-08-24 1,412.03 1,412.14 1,401.19 1,402.78 0.0M
2023-08-23 1,422.98 1,423.51 1,418.09 1,421.18 0.0M
2023-08-22 1,422.98 1,424.68 1,416.71 1,418.31 0.0M
2023-08-21 1,422.24 1,426.70 1,421.28 1,426.28 0.0M
2023-08-18 1,422.84 1,422.98 1,414.69 1,421.07 0.0M
2023-08-17 1,424.89 1,425.99 1,422.13 1,422.98 0.0M
2023-08-16 1,423.02 1,423.87 1,418.24 1,418.45 0.0M
2023-08-14 1,412.61 1,417.18 1,409.21 1,412.61 0.0M
2023-08-11 1,400.72 1,406.77 1,397.96 1,405.28 0.0M
2023-08-10 1,396.79 1,400.61 1,395.09 1,396.68 0.0M
2023-08-09 1,397.85 1,402.84 1,395.20 1,395.62 0.0M
2023-08-08 1,386.17 1,397.43 1,384.90 1,395.94 0.0M
2023-08-07 1,385.96 1,387.55 1,378.10 1,385.43 0.0M
2023-08-04 1,377.25 1,390.20 1,376.29 1,388.61 0.0M
2023-08-03 1,378.21 1,382.13 1,373.96 1,379.16 0.0M
2023-08-02 1,365.89 1,377.57 1,365.89 1,376.93 0.0M
2023-08-01 1,354.31 1,362.81 1,352.51 1,362.17 0.0M
2023-07-31 1,353.46 1,354.21 1,346.77 1,350.38 0.0M
2023-07-28 1,360.79 1,362.28 1,353.15 1,355.48 0.0M
2023-07-27 1,348.90 1,355.69 1,344.12 1,354.95 0.0M
2023-07-26 1,354.21 1,360.05 1,350.81 1,352.83 0.0M
2023-07-25 1,358.03 1,362.91 1,351.87 1,352.93 0.0M
2023-07-24 1,366.63 1,366.63 1,356.97 1,357.92 0.0M
2023-07-21 1,356.01 1,362.70 1,353.57 1,359.94 0.0M
2023-07-20 1,343.80 1,347.52 1,338.07 1,347.52 0.0M
2023-07-19 1,340.30 1,345.18 1,337.75 1,343.59 0.0M
2023-07-18 1,343.16 1,343.27 1,332.65 1,335.20 0.0M
2023-07-17 1,347.09 1,347.20 1,339.34 1,342.00 0.0M
2023-07-14 1,344.22 1,347.34 1,335.63 1,341.15 0.0M
2023-07-13 1,352.01 1,356.43 1,348.79 1,350.34 0.0M
2023-07-12 1,369.15 1,373.39 1,364.91 1,366.29 0.0M
2023-07-11 1,378.06 1,379.22 1,367.46 1,370.85 0.0M
2023-07-10 1,377.21 1,385.80 1,376.57 1,384.42 0.0M
2023-07-07 1,386.75 1,388.87 1,382.19 1,384.21 0.0M
2023-07-06 1,382.62 1,384.95 1,377.95 1,379.97 0.0M
2023-07-05 1,374.77 1,383.99 1,374.56 1,376.89 0.0M
2023-07-04 1,385.27 1,386.11 1,376.57 1,377.85 0.0M
2023-07-03 1,391.73 1,394.60 1,382.93 1,385.58 0.0M
2023-06-30 1,399.26 1,402.55 1,395.55 1,396.08 0.0M
2023-06-29 1,388.87 1,396.40 1,382.93 1,395.13 0.0M
2023-06-28 1,376.79 1,385.80 1,375.73 1,385.80 0.0M
2023-06-27 1,383.25 1,385.27 1,374.77 1,377.63 0.0M
2023-06-26 1,384.31 1,386.54 1,377.53 1,382.40 0.0M
2023-06-23 1,375.73 1,382.62 1,375.09 1,382.40 0.0M
2023-06-22 1,364.28 1,371.59 1,364.06 1,369.89 0.0M
2023-06-21 1,361.84 1,369.26 1,361.41 1,369.05 0.0M
2023-06-20 1,357.70 1,359.93 1,352.83 1,355.37 0.0M
2023-06-19 1,352.40 1,358.76 1,350.81 1,356.33 0.0M
2023-06-16 1,347.14 1,351.91 1,343.85 1,345.30 0.0M
2023-06-15 1,349.79 1,361.55 1,347.46 1,356.11 0.0M
2023-06-14 1,344.29 1,354.87 1,343.23 1,352.75 0.0M
2023-06-13 1,359.11 1,360.38 1,344.50 1,345.56 0.0M
2023-06-12 1,365.99 1,369.48 1,362.92 1,363.66 0.0M
2023-06-09 1,373.08 1,373.82 1,362.07 1,362.07 0.0M
2023-06-08 1,383.56 1,384.51 1,378.69 1,379.22 0.0M
2023-06-07 1,374.14 1,380.28 1,372.13 1,379.01 0.0M
2023-06-05 1,383.98 1,386.95 1,381.65 1,382.92 0.0M
2023-06-02 1,386.95 1,390.12 1,380.28 1,380.91 0.0M
2023-06-01 1,396.58 1,399.65 1,394.25 1,397.85 0.0M
2023-05-31 1,395.84 1,402.93 1,391.29 1,401.55 0.0M
2023-05-30 1,399.76 1,402.93 1,393.62 1,399.86 0.0M
2023-05-26 1,405.58 1,406.64 1,399.44 1,400.71 0.0M
2023-05-25 1,394.57 1,402.61 1,394.36 1,400.92 0.0M
2023-05-24 1,395.20 1,395.84 1,390.02 1,393.40 0.0M
2023-05-23 1,389.06 1,389.06 1,383.03 1,388.22 0.0M
2023-05-22 1,401.98 1,402.40 1,390.65 1,393.62 0.0M
2023-05-19 1,411.40 1,412.03 1,401.45 1,402.72 0.0M
2023-05-18 1,410.02 1,413.31 1,405.58 1,410.13 0.0M
2023-05-17 1,417.65 1,418.70 1,413.09 1,414.15 0.0M
2023-05-16 1,411.51 1,415.53 1,408.86 1,413.52 0.0M
2023-05-15 1,417.01 1,417.96 1,409.71 1,413.31 0.0M
2023-05-12 1,406.36 1,413.80 1,405.19 1,410.13 0.0M
2023-05-11 1,391.97 1,402.62 1,390.70 1,402.62 0.0M
2023-05-10 1,399.48 1,401.17 1,397.16 1,399.80 0.0M
2023-05-09 1,396.73 1,401.80 1,394.83 1,397.89 0.0M
2023-05-08 1,395.04 1,400.33 1,393.56 1,395.15 0.0M
2023-05-04 1,409.84 1,410.79 1,395.04 1,398.11 0.0M
2023-05-03 1,415.65 1,417.45 1,411.42 1,413.11 0.0M
2023-05-02 1,417.97 1,418.18 1,412.80 1,416.07 0.0M
2023-04-28 1,411.84 1,416.81 1,411.63 1,415.23 0.0M
2023-04-27 1,412.48 1,417.97 1,411.21 1,412.90 0.0M
2023-04-26 1,414.06 1,415.44 1,409.20 1,411.42 0.0M
2023-04-25 1,404.98 1,411.84 1,402.54 1,407.41 0.0M
2023-04-24 1,406.67 1,411.32 1,402.33 1,410.26 0.0M
2023-04-21 1,397.58 1,404.02 1,396.63 1,403.71 0.0M
2023-04-20 1,402.44 1,406.03 1,392.08 1,395.46 0.0M
2023-04-19 1,391.24 1,399.37 1,386.59 1,398.63 0.0M
2023-04-18 1,390.71 1,393.46 1,388.70 1,391.55 0.0M
2023-04-17 1,377.39 1,386.48 1,376.65 1,382.57 0.0M
2023-04-14 1,374.47 1,375.52 1,366.02 1,369.89 0.0M
2023-04-13 1,396.64 1,399.84 1,380.38 1,382.60 0.0M
2023-04-12 1,394.53 1,399.70 1,393.47 1,399.70 0.0M
2023-04-11 1,392.73 1,395.79 1,388.41 1,395.79 0.0M
2023-04-10 1,388.72 1,395.58 1,387.99 1,391.57 0.0M
2023-04-07 1,389.57 1,392.00 1,387.67 1,388.20 0.0M
2023-04-06 1,389.78 1,392.21 1,387.88 1,390.73 0.0M
2023-04-05 1,382.61 1,386.19 1,380.07 1,381.76 0.0M
2023-04-04 1,380.18 1,387.78 1,375.33 1,385.56 0.0M
2023-04-03 1,375.75 1,392.21 1,375.75 1,387.56 0.0M
2023-03-31 1,366.67 1,372.48 1,358.23 1,370.90 0.0M
2023-03-30 1,374.27 1,377.65 1,367.52 1,368.36 0.0M
2023-03-29 1,366.04 1,373.43 1,364.56 1,371.84 0.0M
2023-03-28 1,365.73 1,369.63 1,362.56 1,369.31 0.0M
2023-03-27 1,362.35 1,373.32 1,362.35 1,371.53 0.0M
2023-03-24 1,355.91 1,362.77 1,351.90 1,362.03 0.0M
2023-03-23 1,368.89 1,370.37 1,344.63 1,347.05 0.0M
2023-03-22 1,372.90 1,378.70 1,372.27 1,376.80 0.0M
2023-03-21 1,374.27 1,380.92 1,371.63 1,379.65 0.0M
2023-03-20 1,371.32 1,383.03 1,367.52 1,381.66 0.0M
2023-03-17 1,371.56 1,379.09 1,367.59 1,373.64 0.0M
2023-03-16 1,385.41 1,386.96 1,377.09 1,382.14 0.0M
2023-03-15 1,372.77 1,375.19 1,365.08 1,372.45 0.0M
2023-03-14 1,366.87 1,380.66 1,366.55 1,380.24 0.0M
2023-03-13 1,385.62 1,387.51 1,366.66 1,370.24 0.0M
2023-03-10 1,395.10 1,399.52 1,389.72 1,395.94 0.0M
2023-03-09 1,386.67 1,392.67 1,384.77 1,390.99 0.0M
2023-03-08 1,387.30 1,393.73 1,384.14 1,391.20 0.0M
2023-03-07 1,368.24 1,369.61 1,365.50 1,367.81 0.0M
2023-03-06 1,365.08 1,368.76 1,362.02 1,364.13 0.0M
2023-03-03 1,380.77 1,380.88 1,367.81 1,368.87 0.0M
2023-03-02 1,376.24 1,384.88 1,372.77 1,383.82 0.0M
2023-02-28 1,386.88 1,396.25 1,384.04 1,391.30 0.0M
2023-02-27 1,382.46 1,393.83 1,380.66 1,393.73 0.0M
2023-02-24 1,365.81 1,373.40 1,364.55 1,372.13 0.0M
2023-02-23 1,371.08 1,374.35 1,361.71 1,364.23 0.0M
2023-02-22 1,373.50 1,374.56 1,368.34 1,374.45 0.0M
2023-02-21 1,363.92 1,365.60 1,360.97 1,363.18 0.0M
2023-02-20 1,366.02 1,366.97 1,360.44 1,361.39 0.0M
2023-02-17 1,359.01 1,371.22 1,358.62 1,368.24 0.0M
2023-02-16 1,350.20 1,354.86 1,345.60 1,353.64 0.0M
2023-02-15 1,339.43 1,351.85 1,339.01 1,350.16 0.0M
2023-02-14 1,338.17 1,339.43 1,332.80 1,335.01 0.0M
2023-02-13 1,334.38 1,344.48 1,332.27 1,342.59 0.0M
2023-02-10 1,329.43 1,332.48 1,327.75 1,330.69 0.0M
2023-02-09 1,326.59 1,331.85 1,324.49 1,325.96 0.0M
2023-02-08 1,319.01 1,326.80 1,316.70 1,325.96 0.0M
2023-02-07 1,325.22 1,325.43 1,317.43 1,320.59 0.0M
2023-02-06 1,311.65 1,319.12 1,308.38 1,319.12 0.0M
2023-02-03 1,288.18 1,294.07 1,287.55 1,292.70 0.0M
2023-02-02 1,284.71 1,285.86 1,279.13 1,284.50 0.0M
2023-02-01 1,296.28 1,296.60 1,293.55 1,294.07 0.0M
2023-01-31 1,296.60 1,296.70 1,291.34 1,295.23 0.0M
2023-01-30 1,293.23 1,293.97 1,290.18 1,291.44 0.0M
2023-01-27 1,295.23 1,296.49 1,290.92 1,295.44 0.0M
2023-01-26 1,296.07 1,296.07 1,293.13 1,293.13 0.0M
2023-01-25 1,296.91 1,298.49 1,294.39 1,294.39 0.0M
2023-01-20 1,296.28 1,301.33 1,293.55 1,300.18 0.0M
2023-01-19 1,299.76 1,305.75 1,295.02 1,295.02 0.0M
2023-01-18 1,300.81 1,310.49 1,298.91 1,301.97 0.0M
2023-01-17 1,301.97 1,305.75 1,299.33 1,301.23 0.0M
2023-01-16 1,302.70 1,302.70 1,294.60 1,299.65 0.0M
2023-01-13 1,302.21 1,309.79 1,297.72 1,304.70 0.0M
2023-01-12 1,305.75 1,310.91 1,303.34 1,310.14 0.0M
2023-01-11 1,305.27 1,313.99 1,302.95 1,309.89 0.0M
2023-01-10 1,304.32 1,308.42 1,299.48 1,307.58 0.0M
2023-01-09 1,319.04 1,319.04 1,306.32 1,306.32 0.0M
2023-01-06 1,338.59 1,339.96 1,324.82 1,333.65 0.0M
2023-01-05 1,336.91 1,339.43 1,331.86 1,335.65 0.0M
2023-01-04 1,345.53 1,345.53 1,334.60 1,338.28 0.0M
2023-01-03 1,333.86 1,343.75 1,329.13 1,335.86 0.0M
2023-01-02 1,325.14 1,337.96 1,325.14 1,336.70 0.0M