F-USDKRW Inverse (FUSDKRWINV)

FUSDKRWINV
🏛️ Südkorea →
1,162.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,166.49 1,166.74 1,161.97 1,162.22 0.0M
2025-09-25 1,171.43 1,174.63 1,171.18 1,172.44 0.0M
2025-09-24 1,179.46 1,180.05 1,175.39 1,175.73 0.0M
2025-09-23 1,181.67 1,182.10 1,177.77 1,179.30 0.0M
2025-09-22 1,174.75 1,181.76 1,174.75 1,180.92 0.0M
2025-09-20 1,183.11 1,183.37 1,177.04 1,177.47 0.0M
2025-09-19 1,183.11 1,183.37 1,177.04 1,177.47 0.0M
2025-09-18 1,189.75 1,190.01 1,183.10 1,184.92 0.0M
2025-09-17 1,192.53 1,193.48 1,189.24 1,190.19 0.0M
2025-09-16 1,185.62 1,192.53 1,185.53 1,192.28 0.0M
2025-09-15 1,180.84 1,185.03 1,180.42 1,183.32 0.0M
2025-09-12 1,182.21 1,184.70 1,181.95 1,183.60 0.0M
2025-09-11 1,183.94 1,185.37 1,180.32 1,180.40 0.0M
2025-09-10 1,182.98 1,185.88 1,182.13 1,185.20 0.0M
2025-09-09 1,185.12 1,187.07 1,182.91 1,183.93 0.0M
2025-09-08 1,183.17 1,184.78 1,179.17 1,181.98 0.0M
2025-09-05 1,179.28 1,182.42 1,179.11 1,181.48 0.0M
2025-09-04 1,182.43 1,183.70 1,177.92 1,180.05 0.0M
2025-09-03 1,177.59 1,180.90 1,176.57 1,180.90 0.0M
2025-09-02 1,179.64 1,181.84 1,177.94 1,181.25 0.0M
2025-09-01 1,182.80 1,182.97 1,178.62 1,179.65 0.0M
2025-08-29 1,185.81 1,186.23 1,181.20 1,182.48 0.0M
2025-08-28 1,179.46 1,185.03 1,179.46 1,183.93 0.0M
2025-08-27 1,178.37 1,178.62 1,176.51 1,177.19 0.0M
2025-08-26 1,181.75 1,184.84 1,176.35 1,176.35 0.0M
2025-08-25 1,185.37 1,187.07 1,183.26 1,186.39 0.0M
2025-08-22 1,173.33 1,181.14 1,173.24 1,179.04 0.0M
2025-08-21 1,175.52 1,176.70 1,174.34 1,174.34 0.0M
2025-08-20 1,179.11 1,180.04 1,173.91 1,174.94 0.0M
2025-08-19 1,183.64 1,184.41 1,181.32 1,182.01 0.0M
2025-08-18 1,182.61 1,188.54 1,182.61 1,186.39 0.0M
2025-08-14 1,192.26 1,192.26 1,186.16 1,187.63 0.0M
2025-08-13 1,187.67 1,190.51 1,185.00 1,190.34 0.0M
2025-08-12 1,181.54 1,184.19 1,179.92 1,182.74 0.0M
2025-08-11 1,182.92 1,186.50 1,181.98 1,184.20 0.0M
2025-08-08 1,189.24 1,191.23 1,182.25 1,182.86 0.0M
2025-08-07 1,185.94 1,190.89 1,183.81 1,190.63 0.0M
2025-08-06 1,184.67 1,184.93 1,181.17 1,183.39 0.0M
2025-08-05 1,187.44 1,189.16 1,182.02 1,184.00 0.0M
2025-08-04 1,183.13 1,188.63 1,182.13 1,188.05 0.0M
2025-08-01 1,178.54 1,178.88 1,169.74 1,169.74 0.0M
2025-07-31 1,184.09 1,186.25 1,176.59 1,184.61 0.0M
2025-07-30 1,184.28 1,193.03 1,183.69 1,190.22 0.0M
2025-07-29 1,182.02 1,183.92 1,179.61 1,180.64 0.0M
2025-07-28 1,191.09 1,193.43 1,189.44 1,189.79 0.0M
2025-07-25 1,197.86 1,199.44 1,191.61 1,192.85 0.0M
2025-07-24 1,196.81 1,204.60 1,195.68 1,201.83 0.0M
2025-07-23 1,190.60 1,195.39 1,189.41 1,192.14 0.0M
2025-07-22 1,189.33 1,189.42 1,183.86 1,184.71 0.0M
2025-07-21 1,181.41 1,185.32 1,180.73 1,185.32 0.0M
2025-07-19 1,182.79 1,180.84 1,180.84 1,180.84 0.0M
2025-07-18 1,182.79 1,183.59 1,179.28 1,180.84 0.0M
2025-07-17 1,185.36 1,185.42 1,180.45 1,180.85 0.0M
2025-07-16 1,186.91 1,187.17 1,183.29 1,186.74 0.0M
2025-07-15 1,190.37 1,191.75 1,186.49 1,190.63 0.0M
2025-07-14 1,194.29 1,195.24 1,190.21 1,190.21 0.0M
2025-07-11 1,198.51 1,199.39 1,193.53 1,194.49 0.0M
2025-07-10 1,197.57 1,199.75 1,195.40 1,199.31 0.0M
2025-07-09 1,198.48 1,199.01 1,195.23 1,195.49 0.0M
2025-07-08 1,197.88 1,204.73 1,197.70 1,201.57 0.0M
2025-07-07 1,207.16 1,207.70 1,200.25 1,201.31 0.0M
2025-07-04 1,206.66 1,210.40 1,202.48 1,206.84 0.0M
2025-07-03 1,214.06 1,214.33 1,206.93 1,208.72 0.0M
2025-07-02 1,213.65 1,214.46 1,205.32 1,209.53 0.0M
2025-07-01 1,217.65 1,219.28 1,211.31 1,212.94 0.0M
2025-06-30 1,208.54 1,220.63 1,207.92 1,219.11 0.0M
2025-06-27 1,212.06 1,215.01 1,210.09 1,212.42 0.0M
2025-06-26 1,211.45 1,214.55 1,207.98 1,211.80 0.0M
2025-06-25 1,210.84 1,212.97 1,204.97 1,207.11 0.0M
2025-06-24 1,202.67 1,209.64 1,201.37 1,208.00 0.0M
2025-06-23 1,194.88 1,196.64 1,187.40 1,188.90 0.0M
2025-06-20 1,196.07 1,204.70 1,195.81 1,201.77 0.0M
2025-06-19 1,196.34 1,197.48 1,186.33 1,190.72 0.0M
2025-06-18 1,192.47 1,201.89 1,192.30 1,200.20 0.0M
2025-06-17 1,208.92 1,210.61 1,205.81 1,207.95 0.0M
2025-06-16 1,203.81 1,210.50 1,202.40 1,207.42 0.0M
2025-06-13 1,214.42 1,215.56 1,198.26 1,202.43 0.0M
2025-06-12 1,201.69 1,214.48 1,200.40 1,211.28 0.0M
2025-06-11 1,206.40 1,208.08 1,196.78 1,198.98 0.0M
2025-06-10 1,215.66 1,216.29 1,203.92 1,205.26 0.0M
2025-06-09 1,209.43 1,214.60 1,206.40 1,214.60 0.0M
2025-06-05 1,207.10 1,213.78 1,205.96 1,210.18 0.0M
2025-06-04 1,197.55 1,202.27 1,195.10 1,202.27 0.0M
2025-06-02 1,190.47 1,199.58 1,190.39 1,199.58 0.0M
2025-05-30 1,201.10 1,202.66 1,191.09 1,193.87 0.0M
2025-05-29 1,192.40 1,196.84 1,187.79 1,196.06 0.0M
2025-05-28 1,198.08 1,202.20 1,194.40 1,195.89 0.0M
2025-05-27 1,203.81 1,206.20 1,200.10 1,200.89 0.0M
2025-05-26 1,202.28 1,210.05 1,200.71 1,206.39 0.0M
2025-05-23 1,189.35 1,200.01 1,188.92 1,197.93 0.0M
2025-05-22 1,195.49 1,198.58 1,191.19 1,193.08 0.0M
2025-05-21 1,183.08 1,189.38 1,183.08 1,187.76 0.0M
2025-05-20 1,183.42 1,185.02 1,178.77 1,182.15 0.0M
2025-05-19 1,179.04 1,180.91 1,174.86 1,178.10 0.0M
2025-05-16 1,179.27 1,185.89 1,176.52 1,183.22 0.0M
2025-05-15 1,166.58 1,183.22 1,166.14 1,183.22 0.0M
2025-05-14 1,161.75 1,168.88 1,158.23 1,158.56 0.0M
2025-05-13 1,162.18 1,169.70 1,159.17 1,161.59 0.0M
2025-05-12 1,180.53 1,182.96 1,171.28 1,173.21 0.0M
2025-05-09 1,172.71 1,178.77 1,163.60 1,176.25 0.0M
2025-05-08 1,177.43 1,182.58 1,176.75 1,177.76 0.0M
2025-05-07 1,191.68 1,191.68 1,174.48 1,179.71 0.0M
2025-05-02 1,147.90 1,172.76 1,143.32 1,169.33 0.0M
2025-04-30 1,149.07 1,159.84 1,148.91 1,159.84 0.0M
2025-04-29 1,145.32 1,148.25 1,142.94 1,145.79 0.0M
2025-04-28 1,144.40 1,147.52 1,140.88 1,141.12 0.0M
2025-04-25 1,150.00 1,151.04 1,144.31 1,146.55 0.0M
2025-04-24 1,154.10 1,154.83 1,147.59 1,147.83 0.0M
2025-04-23 1,153.11 1,159.73 1,151.07 1,157.19 0.0M
2025-04-22 1,158.91 1,161.78 1,154.23 1,159.15 0.0M
2025-04-21 1,160.89 1,164.48 1,158.36 1,162.28 0.0M
2025-04-18 1,159.92 1,161.07 1,157.38 1,157.95 0.0M
2025-04-17 1,162.64 1,162.93 1,157.67 1,161.29 0.0M
2025-04-16 1,152.86 1,157.55 1,150.83 1,155.12 0.0M
2025-04-15 1,157.75 1,160.54 1,154.31 1,154.96 0.0M
2025-04-14 1,153.16 1,162.34 1,151.12 1,162.34 0.0M
2025-04-11 1,133.89 1,139.24 1,131.18 1,136.99 0.0M
2025-04-10 1,135.71 1,135.71 1,127.31 1,129.86 0.0M
2025-04-09 1,111.26 1,116.51 1,108.45 1,111.41 0.0M
2025-04-08 1,123.09 1,124.63 1,118.86 1,119.47 0.0M
2025-04-07 1,128.50 1,128.82 1,120.24 1,125.85 0.0M
2025-04-04 1,136.02 1,152.78 1,135.48 1,149.24 0.0M
2025-04-03 1,121.02 1,127.48 1,120.95 1,125.86 0.0M
2025-04-02 1,121.35 1,126.54 1,119.83 1,125.32 0.0M
2025-04-01 1,120.21 1,124.62 1,117.24 1,121.35 0.0M
2025-03-31 1,121.89 1,123.73 1,119.66 1,119.82 0.0M
2025-03-28 1,125.40 1,126.40 1,123.94 1,124.87 0.0M
2025-03-27 1,122.17 1,127.16 1,121.40 1,125.94 0.0M
2025-03-26 1,126.08 1,128.22 1,124.09 1,124.93 0.0M
2025-03-25 1,123.71 1,123.86 1,121.40 1,122.48 0.0M
2025-03-24 1,127.71 1,128.56 1,122.92 1,124.85 0.0M
2025-03-21 1,126.13 1,128.08 1,122.56 1,127.77 0.0M
2025-03-20 1,132.35 1,133.14 1,128.83 1,130.79 0.0M
2025-03-19 1,137.91 1,138.54 1,134.70 1,135.87 0.0M
2025-03-18 1,143.35 1,144.53 1,135.39 1,136.65 0.0M
2025-03-17 1,136.43 1,141.59 1,136.04 1,139.17 0.0M
2025-03-14 1,134.48 1,135.52 1,132.32 1,135.08 0.0M
2025-03-13 1,137.46 1,138.43 1,133.87 1,134.63 0.0M
2025-03-12 1,135.91 1,138.86 1,133.88 1,138.00 0.0M
2025-03-11 1,130.61 1,133.81 1,130.14 1,132.25 0.0M
2025-03-10 1,140.42 1,141.76 1,132.45 1,134.97 0.0M
2025-03-07 1,139.77 1,141.75 1,139.21 1,140.88 0.0M
2025-03-06 1,142.47 1,147.31 1,141.69 1,143.25 0.0M
2025-03-05 1,134.96 1,135.35 1,129.63 1,135.19 0.0M
2025-03-04 1,128.85 1,133.01 1,128.31 1,128.31 0.0M
2025-02-28 1,135.87 1,136.66 1,126.97 1,126.97 0.0M
2025-02-27 1,149.83 1,150.39 1,142.83 1,144.20 0.0M
2025-02-26 1,153.29 1,154.74 1,151.11 1,151.43 0.0M
2025-02-25 1,153.44 1,155.07 1,152.06 1,153.20 0.0M
2025-02-24 1,148.57 1,158.85 1,148.25 1,156.44 0.0M
2025-02-21 1,150.64 1,152.63 1,148.40 1,150.24 0.0M
2025-02-20 1,144.08 1,148.39 1,143.84 1,147.35 0.0M
2025-02-19 1,143.69 1,147.10 1,142.90 1,146.55 0.0M
2025-02-18 1,144.16 1,144.72 1,140.90 1,142.73 0.0M
2025-02-17 1,144.55 1,146.22 1,143.04 1,144.55 0.0M
2025-02-14 1,144.54 1,145.25 1,141.55 1,143.81 0.0M
2025-02-13 1,136.00 1,140.64 1,134.25 1,138.74 0.0M
2025-02-12 1,136.07 1,138.80 1,134.19 1,135.60 0.0M
2025-02-11 1,136.21 1,136.53 1,133.63 1,135.66 0.0M
2025-02-10 1,131.87 1,137.77 1,131.87 1,136.67 0.0M
2025-02-07 1,140.50 1,141.76 1,138.77 1,139.95 0.0M
2025-02-06 1,141.84 1,142.47 1,137.96 1,139.62 0.0M
2025-02-05 1,135.32 1,142.74 1,133.24 1,141.51 0.0M
2025-02-04 1,131.82 1,132.81 1,124.98 1,129.13 0.0M
2025-02-03 1,124.18 1,125.66 1,120.27 1,125.58 0.0M
2025-01-31 1,141.86 1,141.86 1,132.51 1,134.28 0.0M
2025-01-24 1,148.35 1,154.66 1,147.24 1,152.67 0.0M
2025-01-23 1,147.94 1,148.98 1,146.19 1,147.30 0.0M
2025-01-22 1,149.12 1,153.58 1,146.66 1,147.37 0.0M
2025-01-21 1,147.10 1,151.11 1,142.39 1,145.53 0.0M
2025-01-20 1,128.80 1,138.68 1,128.56 1,137.67 0.0M
2025-01-17 1,132.11 1,135.66 1,131.67 1,132.26 0.0M
2025-01-16 1,134.65 1,138.24 1,131.64 1,132.62 0.0M
2025-01-15 1,131.05 1,131.52 1,128.59 1,129.59 0.0M
2025-01-14 1,127.04 1,130.32 1,124.91 1,128.19 0.0M
2025-01-13 1,120.39 1,122.84 1,119.08 1,121.77 0.0M
2025-01-10 1,130.45 1,132.38 1,124.96 1,124.96 0.0M
2025-01-09 1,130.99 1,133.87 1,128.18 1,129.67 0.0M
2025-01-08 1,133.31 1,138.47 1,132.92 1,133.86 0.0M
2025-01-07 1,127.53 1,137.79 1,125.99 1,135.41 0.0M
2025-01-06 1,122.38 1,123.76 1,118.55 1,123.76 0.0M
2025-01-03 1,121.18 1,126.24 1,121.18 1,124.02 0.0M
2025-01-02 1,118.92 1,125.36 1,118.01 1,123.77 0.0M