USDKRW Futures

FUSDKRW
🏛️ south-korea →
1,565.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,241.75 1,246.78 1,239.66 1,246.67 0.0M
2021-12-29 1,243.84 1,244.37 1,242.48 1,243.22 0.0M
2021-12-28 1,242.69 1,245.31 1,241.65 1,243.95 0.0M
2021-12-27 1,243.84 1,243.84 1,241.44 1,243.32 0.0M
2021-12-24 1,242.69 1,244.47 1,241.23 1,242.59 0.0M
2021-12-23 1,244.58 1,246.46 1,241.96 1,243.84 0.0M
2021-12-22 1,246.36 1,248.97 1,245.73 1,248.56 0.0M
2021-12-21 1,245.62 1,249.18 1,245.00 1,249.18 0.0M
2021-12-20 1,244.47 1,248.45 1,242.69 1,247.30 0.0M
2021-12-17 1,240.74 1,242.83 1,235.47 1,236.93 0.0M
2021-12-16 1,239.62 1,239.97 1,237.04 1,239.41 0.0M
2021-12-15 1,240.14 1,242.55 1,239.73 1,241.82 0.0M
2021-12-14 1,240.14 1,240.56 1,236.48 1,236.69 0.0M
2021-12-13 1,235.12 1,236.27 1,231.88 1,236.27 0.0M
2021-12-10 1,233.55 1,236.38 1,231.25 1,235.75 0.0M
2021-12-09 1,228.53 1,229.99 1,227.59 1,229.68 0.0M
2021-12-08 1,232.30 1,233.55 1,230.20 1,230.41 0.0M
2021-12-07 1,236.27 1,239.31 1,234.08 1,234.18 0.0M
2021-12-06 1,239.83 1,241.61 1,236.38 1,238.89 0.0M
2021-12-03 1,232.92 1,235.75 1,231.25 1,235.65 0.0M
2021-12-02 1,234.60 1,234.91 1,230.10 1,231.15 0.0M
2021-12-01 1,240.46 1,240.67 1,232.40 1,234.49 0.0M
2021-11-30 1,245.79 1,245.79 1,241.61 1,243.70 0.0M
2021-11-29 1,251.65 1,251.97 1,247.36 1,248.31 0.0M
2021-11-26 1,246.42 1,250.19 1,246.21 1,250.08 0.0M
2021-11-25 1,244.96 1,246.74 1,244.12 1,246.11 0.0M
2021-11-24 1,245.59 1,246.11 1,241.82 1,242.34 0.0M
2021-11-23 1,246.11 1,246.53 1,243.18 1,245.17 0.0M
2021-11-22 1,246.42 1,246.95 1,240.46 1,241.40 0.0M
2021-11-19 1,238.89 1,241.50 1,236.90 1,241.40 0.0M
2021-11-18 1,237.42 1,238.89 1,233.97 1,235.33 0.0M
2021-11-17 1,238.68 1,242.87 1,237.53 1,237.84 0.0M
2021-11-16 1,238.89 1,239.20 1,231.04 1,236.06 0.0M
2021-11-15 1,236.48 1,238.68 1,233.34 1,233.66 0.0M
2021-11-12 1,237.39 1,238.23 1,232.30 1,235.12 0.0M
2021-11-11 1,241.65 1,243.08 1,235.96 1,235.96 0.0M
2021-11-10 1,234.77 1,239.80 1,234.35 1,236.34 0.0M
2021-11-09 1,238.33 1,238.33 1,232.57 1,232.78 0.0M
2021-11-08 1,238.33 1,242.63 1,238.12 1,239.90 0.0M
2021-11-05 1,241.27 1,243.05 1,239.80 1,240.95 0.0M
2021-11-04 1,233.83 1,239.90 1,232.89 1,239.90 0.0M
2021-11-03 1,234.14 1,238.54 1,234.14 1,238.12 0.0M
2021-11-02 1,233.41 1,233.52 1,230.27 1,230.90 0.0M
2021-11-01 1,229.43 1,235.19 1,228.91 1,233.93 0.0M
2021-10-29 1,224.61 1,227.02 1,223.78 1,225.24 0.0M
2021-10-28 1,229.54 1,230.16 1,225.35 1,225.56 0.0M
2021-10-27 1,224.61 1,227.02 1,221.37 1,225.87 0.0M
2021-10-26 1,223.36 1,226.19 1,219.69 1,222.83 0.0M
2021-10-25 1,234.04 1,234.67 1,223.15 1,224.20 0.0M
2021-10-22 1,235.30 1,236.76 1,232.89 1,232.89 0.0M
2021-10-21 1,232.89 1,234.77 1,229.64 1,233.10 0.0M
2021-10-20 1,232.78 1,235.51 1,228.38 1,230.48 0.0M
2021-10-19 1,241.68 1,242.31 1,234.88 1,235.40 0.0M
2021-10-18 1,241.16 1,245.14 1,239.48 1,244.51 0.0M
2021-10-15 1,240.15 1,241.58 1,237.98 1,239.17 0.0M
2021-10-14 1,245.35 1,247.79 1,242.03 1,243.33 0.0M
2021-10-13 1,256.14 1,256.35 1,249.96 1,250.80 0.0M
2021-10-12 1,254.36 1,258.03 1,254.04 1,256.14 0.0M
2021-10-08 1,247.97 1,252.37 1,247.55 1,251.64 0.0M
2021-10-07 1,248.39 1,249.33 1,245.66 1,248.28 0.0M
2021-10-06 1,244.09 1,250.59 1,243.67 1,250.48 0.0M
2021-10-05 1,242.63 1,246.19 1,240.63 1,246.19 0.0M
2021-10-01 1,240.84 1,246.08 1,240.84 1,245.66 0.0M
2021-09-30 1,244.93 1,245.87 1,240.43 1,241.58 0.0M
2021-09-29 1,244.30 1,245.56 1,238.12 1,240.43 0.0M
2021-09-28 1,236.55 1,242.00 1,236.03 1,242.00 0.0M
2021-09-27 1,235.61 1,236.13 1,230.26 1,233.09 0.0M
2021-09-24 1,230.37 1,234.45 1,228.17 1,234.14 0.0M
2021-09-23 1,240.32 1,243.46 1,230.37 1,230.37 0.0M
2021-09-17 1,232.15 1,236.86 1,230.79 1,232.15 0.0M
2021-09-16 1,223.10 1,228.41 1,222.20 1,228.17 0.0M
2021-09-15 1,228.27 1,230.33 1,225.37 1,227.43 0.0M
2021-09-14 1,231.49 1,231.49 1,226.56 1,228.03 0.0M
2021-09-13 1,227.61 1,233.69 1,227.50 1,232.43 0.0M
2021-09-10 1,227.08 1,230.33 1,223.31 1,225.41 0.0M
2021-09-09 1,224.36 1,227.82 1,224.15 1,225.20 0.0M
2021-09-08 1,219.02 1,223.21 1,218.07 1,222.47 0.0M
2021-09-07 1,212.94 1,215.24 1,212.00 1,213.99 0.0M
2021-09-06 1,211.16 1,215.45 1,211.05 1,211.68 0.0M
2021-09-03 1,213.99 1,214.51 1,210.32 1,213.67 0.0M
2021-09-02 1,212.20 1,217.97 1,211.26 1,217.03 0.0M
2021-09-01 1,215.24 1,216.29 1,211.05 1,213.25 0.0M
2021-08-31 1,222.89 1,223.10 1,214.30 1,214.93 0.0M
2021-08-30 1,219.12 1,223.42 1,218.49 1,223.42 0.0M
2021-08-27 1,228.03 1,230.86 1,224.36 1,225.41 0.0M
2021-08-26 1,220.90 1,228.03 1,219.75 1,226.04 0.0M
2021-08-25 1,220.90 1,224.99 1,219.23 1,224.26 0.0M
2021-08-24 1,226.25 1,227.40 1,221.32 1,221.32 0.0M
2021-08-23 1,232.22 1,234.00 1,228.55 1,230.75 0.0M
2021-08-20 1,233.37 1,238.09 1,228.24 1,237.77 0.0M
2021-08-19 1,230.33 1,234.11 1,228.13 1,231.91 0.0M
2021-08-18 1,235.57 1,236.62 1,224.36 1,225.09 0.0M
2021-08-17 1,223.52 1,235.89 1,223.52 1,234.00 0.0M
2021-08-13 1,219.33 1,226.25 1,219.33 1,225.62 0.0M
2021-08-12 1,210.63 1,218.32 1,210.32 1,217.44 0.0M
2021-08-11 1,210.49 1,213.99 1,210.17 1,213.53 0.0M
2021-08-10 1,203.46 1,207.55 1,202.72 1,206.92 0.0M
2021-08-09 1,203.46 1,204.19 1,199.16 1,201.47 0.0M
2021-08-06 1,199.79 1,200.84 1,196.85 1,198.21 0.0M
2021-08-05 1,201.89 1,203.04 1,197.90 1,200.73 0.0M
2021-08-04 1,205.98 1,206.40 1,199.47 1,200.52 0.0M
2021-08-03 1,208.29 1,210.70 1,204.72 1,206.08 0.0M
2021-08-02 1,208.81 1,211.22 1,206.61 1,207.76 0.0M
2021-07-30 1,201.57 1,207.34 1,200.31 1,207.24 0.0M
2021-07-29 1,207.66 1,208.60 1,201.05 1,203.35 0.0M
2021-07-28 1,211.85 1,214.90 1,210.59 1,212.06 0.0M
2021-07-27 1,209.75 1,210.07 1,206.08 1,207.87 0.0M
2021-07-26 1,208.92 1,212.48 1,208.81 1,212.27 0.0M
2021-07-23 1,207.87 1,208.29 1,204.40 1,208.29 0.0M
2021-07-22 1,207.34 1,209.75 1,205.66 1,205.66 0.0M
2021-07-21 1,205.56 1,211.33 1,204.51 1,211.33 0.0M
2021-07-20 1,209.02 1,209.44 1,205.56 1,207.45 0.0M
2021-07-19 1,199.26 1,204.82 1,199.16 1,204.19 0.0M
2021-07-16 1,198.88 1,200.38 1,194.86 1,196.32 0.0M
2021-07-15 1,201.89 1,204.58 1,196.46 1,197.97 0.0M
2021-07-14 1,207.41 1,208.67 1,204.47 1,204.58 0.0M
2021-07-13 1,203.32 1,203.84 1,199.65 1,202.48 0.0M
2021-07-12 1,201.85 1,204.47 1,201.12 1,203.42 0.0M
2021-07-09 1,204.47 1,206.78 1,202.90 1,206.36 0.0M
2021-07-08 1,196.71 1,203.84 1,195.97 1,203.53 0.0M
2021-07-07 1,192.30 1,196.60 1,191.67 1,194.09 0.0M
2021-07-06 1,188.42 1,189.26 1,185.59 1,185.69 0.0M
2021-07-05 1,187.16 1,188.21 1,184.43 1,186.74 0.0M
2021-07-02 1,190.83 1,191.67 1,189.36 1,191.25 0.0M
2021-07-01 1,185.80 1,189.68 1,185.17 1,189.26 0.0M
2021-06-30 1,187.48 1,188.31 1,181.70 1,181.91 0.0M
2021-06-29 1,186.43 1,187.27 1,184.22 1,184.64 0.0M
2021-06-28 1,183.38 1,187.27 1,183.28 1,186.85 0.0M
2021-06-25 1,188.63 1,188.94 1,182.54 1,184.01 0.0M
2021-06-24 1,192.09 1,194.51 1,190.10 1,191.67 0.0M
2021-06-23 1,188.84 1,194.40 1,188.21 1,193.04 0.0M
2021-06-22 1,187.16 1,189.47 1,187.06 1,188.42 0.0M
2021-06-21 1,190.94 1,195.03 1,189.15 1,189.99 0.0M
2021-06-18 1,189.29 1,189.78 1,187.16 1,188.31 0.0M
2021-06-17 1,186.99 1,187.37 1,183.63 1,187.06 0.0M
2021-06-16 1,173.83 1,174.56 1,172.05 1,172.47 0.0M
2021-06-15 1,173.09 1,174.35 1,172.15 1,173.20 0.0M
2021-06-14 1,171.31 1,173.51 1,170.16 1,172.15 0.0M
2021-06-11 1,167.85 1,168.27 1,164.91 1,166.80 0.0M
2021-06-10 1,172.26 1,172.26 1,169.32 1,170.68 0.0M
2021-06-09 1,172.47 1,173.62 1,169.63 1,169.84 0.0M
2021-06-08 1,166.17 1,171.00 1,166.06 1,169.74 0.0M
2021-06-07 1,166.80 1,168.69 1,164.38 1,168.69 0.0M
2021-06-04 1,172.05 1,174.46 1,171.42 1,171.42 0.0M
2021-06-03 1,166.80 1,169.11 1,164.49 1,168.79 0.0M
2021-06-02 1,163.12 1,169.00 1,162.18 1,168.90 0.0M
2021-06-01 1,163.33 1,164.80 1,159.76 1,160.29 0.0M
2021-05-31 1,170.16 1,172.36 1,165.33 1,166.06 0.0M
2021-05-28 1,173.83 1,174.14 1,169.21 1,169.63 0.0M
2021-05-27 1,172.57 1,175.40 1,171.73 1,173.20 0.0M
2021-05-26 1,178.03 1,178.76 1,170.79 1,171.94 0.0M
2021-05-25 1,179.50 1,180.34 1,176.66 1,176.66 0.0M
2021-05-24 1,183.70 1,184.85 1,181.70 1,182.44 0.0M
2021-05-21 1,183.91 1,184.33 1,181.18 1,182.96 0.0M
2021-05-20 1,188.73 1,189.89 1,186.01 1,187.58 0.0M
2021-05-18 1,192.20 1,193.77 1,185.69 1,185.80 0.0M
2021-05-17 1,182.86 1,192.41 1,182.75 1,191.25 0.0M
2021-05-14 1,182.86 1,186.88 1,182.86 1,184.75 0.0M
2021-05-13 1,189.05 1,189.05 1,184.29 1,185.38 0.0M
2021-05-12 1,174.88 1,180.76 1,174.88 1,179.71 0.0M
2021-05-11 1,171.63 1,176.04 1,171.10 1,174.78 0.0M
2021-05-10 1,168.58 1,171.63 1,168.06 1,169.84 0.0M
2021-05-07 1,176.67 1,178.34 1,175.09 1,177.19 0.0M
2021-05-06 1,180.55 1,182.33 1,179.60 1,181.07 0.0M
2021-05-04 1,176.14 1,178.24 1,174.25 1,177.08 0.0M
2021-05-03 1,171.84 1,179.18 1,171.00 1,177.92 0.0M
2021-04-30 1,162.71 1,167.85 1,161.76 1,167.01 0.0M
2021-04-29 1,163.76 1,163.76 1,160.40 1,163.23 0.0M
2021-04-28 1,167.96 1,169.00 1,166.07 1,167.54 0.0M
2021-04-27 1,165.33 1,167.85 1,163.65 1,165.02 0.0M
2021-04-26 1,170.89 1,171.63 1,165.86 1,168.48 0.0M
2021-04-23 1,175.30 1,175.83 1,172.57 1,172.99 0.0M
2021-04-22 1,171.63 1,172.99 1,169.42 1,172.47 0.0M
2021-04-21 1,171.94 1,174.25 1,170.89 1,172.57 0.0M
2021-04-20 1,170.89 1,171.84 1,165.65 1,167.22 0.0M
2021-04-19 1,172.05 1,175.20 1,169.74 1,173.20 0.0M
2021-04-16 1,172.68 1,176.77 1,169.04 1,170.89 0.0M
2021-04-15 1,171.42 1,174.81 1,170.68 1,172.75 0.0M
2021-04-14 1,177.82 1,179.40 1,170.26 1,170.26 0.0M
2021-04-13 1,181.39 1,183.91 1,180.13 1,181.81 0.0M
2021-04-12 1,176.35 1,182.75 1,176.04 1,180.86 0.0M
2021-04-09 1,171.73 1,177.51 1,168.90 1,176.88 0.0M
2021-04-08 1,175.20 1,176.67 1,171.63 1,172.68 0.0M
2021-04-07 1,173.52 1,174.46 1,170.37 1,172.15 0.0M
2021-04-06 1,180.44 1,180.97 1,174.88 1,176.04 0.0M
2021-04-05 1,183.91 1,185.48 1,182.86 1,183.59 0.0M
2021-04-02 1,185.27 1,185.27 1,182.65 1,183.28 0.0M
2021-04-01 1,184.01 1,189.58 1,181.91 1,188.11 0.0M
2021-03-31 1,190.00 1,190.42 1,187.58 1,188.00 0.0M
2021-03-30 1,188.74 1,190.94 1,188.11 1,190.21 0.0M
2021-03-29 1,185.59 1,189.68 1,185.59 1,187.79 0.0M
2021-03-26 1,190.94 1,191.05 1,184.75 1,186.53 0.0M
2021-03-25 1,191.47 1,192.62 1,188.42 1,190.52 0.0M
2021-03-24 1,190.00 1,191.36 1,187.48 1,189.58 0.0M
2021-03-23 1,181.70 1,185.69 1,181.18 1,184.12 0.0M
2021-03-22 1,187.16 1,189.68 1,183.91 1,184.64 0.0M
2021-03-19 1,184.75 1,190.31 1,184.33 1,187.06 0.0M
2021-03-18 1,178.45 1,181.28 1,176.88 1,179.40 0.0M
2021-03-17 1,186.11 1,189.79 1,185.80 1,186.64 0.0M
2021-03-16 1,189.16 1,191.57 1,185.27 1,186.32 0.0M
2021-03-15 1,192.41 1,194.40 1,188.74 1,192.72 0.0M
2021-03-12 1,186.71 1,190.24 1,182.93 1,189.05 0.0M
2021-03-11 1,193.95 1,196.32 1,190.00 1,190.94 0.0M
2021-03-10 1,192.48 1,201.18 1,191.95 1,199.40 0.0M
2021-03-09 1,196.78 1,200.45 1,193.00 1,196.78 0.0M
2021-03-08 1,182.41 1,189.12 1,182.41 1,189.12 0.0M
2021-03-05 1,185.76 1,188.39 1,179.26 1,182.09 0.0M
2021-03-04 1,182.30 1,184.09 1,178.53 1,180.63 0.0M
2021-03-03 1,179.68 1,179.79 1,175.38 1,176.11 0.0M
2021-03-02 1,171.50 1,180.94 1,171.08 1,179.79 0.0M
2021-02-26 1,174.23 1,179.68 1,173.70 1,179.68 0.0M
2021-02-25 1,160.80 1,165.21 1,160.49 1,161.85 0.0M
2021-02-24 1,163.84 1,167.93 1,161.75 1,165.94 0.0M
2021-02-23 1,165.84 1,167.41 1,162.69 1,164.79 0.0M
2021-02-22 1,158.39 1,165.00 1,157.34 1,163.63 0.0M
2021-02-19 1,161.85 1,165.21 1,159.44 1,159.54 0.0M
2021-02-18 1,160.59 1,162.48 1,157.44 1,162.06 0.0M
2021-02-17 1,161.95 1,164.47 1,159.54 1,161.64 0.0M
2021-02-16 1,156.29 1,157.76 1,150.84 1,154.61 0.0M
2021-02-15 1,158.81 1,159.54 1,154.93 1,155.14 0.0M
2021-02-10 1,165.80 1,168.32 1,160.94 1,161.54 0.0M
2021-02-09 1,172.27 1,172.97 1,168.42 1,171.15 0.0M
2021-02-08 1,173.00 1,176.15 1,171.85 1,174.05 0.0M
2021-02-05 1,175.52 1,182.55 1,174.26 1,178.46 0.0M
2021-02-04 1,168.07 1,174.47 1,167.44 1,173.11 0.0M
2021-02-03 1,169.65 1,170.28 1,166.40 1,169.23 0.0M
2021-02-02 1,171.43 1,173.84 1,168.70 1,172.06 0.0M
2021-02-01 1,174.16 1,175.63 1,170.28 1,170.59 0.0M
2021-01-29 1,169.65 1,176.15 1,168.07 1,172.37 0.0M
2021-01-28 1,164.93 1,174.37 1,164.40 1,173.42 0.0M
2021-01-27 1,156.43 1,160.00 1,155.17 1,158.32 0.0M
2021-01-26 1,156.33 1,160.52 1,154.65 1,160.42 0.0M
2021-01-25 1,159.05 1,159.26 1,154.12 1,154.54 0.0M
2021-01-22 1,153.92 1,158.53 1,153.81 1,157.80 0.0M
2021-01-21 1,152.13 1,154.86 1,151.08 1,151.82 0.0M
2021-01-20 1,154.65 1,155.80 1,151.82 1,153.18 0.0M
2021-01-19 1,157.90 1,158.22 1,154.02 1,156.96 0.0M
2021-01-18 1,158.74 1,160.84 1,156.22 1,157.48 0.0M
2021-01-15 1,149.76 1,153.29 1,148.74 1,152.66 0.0M
2021-01-14 1,151.22 1,156.68 1,151.22 1,153.57 0.0M
2021-01-13 1,147.17 1,149.48 1,146.12 1,148.01 0.0M
2021-01-12 1,152.10 1,156.40 1,150.21 1,152.73 0.0M
2021-01-11 1,146.54 1,153.98 1,146.54 1,150.73 0.0M
2021-01-08 1,146.43 1,151.68 1,142.03 1,143.18 0.0M
2021-01-07 1,139.83 1,142.76 1,138.26 1,139.41 0.0M
2021-01-06 1,138.26 1,141.72 1,137.21 1,137.52 0.0M
2021-01-05 1,138.68 1,140.25 1,134.59 1,139.72 0.0M
2021-01-04 1,138.99 1,139.62 1,132.38 1,133.43 0.0M