USDKRW Futures (FUSDKRW)

FUSDKRW
🏛️ 대한민국 →
1,548.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 1,334.70 1,336.70 1,327.13 1,333.65 0.0M
2022-12-28 1,337.02 1,337.44 1,331.23 1,332.92 0.0M
2022-12-27 1,336.81 1,339.64 1,328.92 1,336.70 0.0M
2022-12-26 1,343.64 1,346.79 1,339.01 1,339.43 0.0M
2022-12-23 1,353.52 1,353.52 1,343.01 1,343.43 0.0M
2022-12-22 1,348.90 1,350.37 1,337.33 1,340.17 0.0M
2022-12-21 1,352.16 1,355.10 1,348.06 1,350.89 0.0M
2022-12-20 1,370.87 1,371.50 1,340.80 1,358.36 0.0M
2022-12-19 1,376.76 1,378.44 1,362.56 1,368.66 0.0M
2022-12-16 1,386.07 1,386.18 1,370.31 1,372.03 0.0M
2022-12-15 1,364.01 1,368.87 1,362.12 1,368.00 0.0M
2022-12-14 1,356.20 1,366.18 1,356.20 1,360.08 0.0M
2022-12-13 1,370.59 1,374.89 1,365.02 1,368.49 0.0M
2022-12-12 1,372.48 1,379.20 1,370.59 1,374.16 0.0M
2022-12-09 1,384.66 1,384.87 1,364.18 1,366.07 0.0M
2022-12-08 1,383.19 1,389.91 1,382.35 1,385.29 0.0M
2022-12-07 1,387.39 1,392.54 1,378.67 1,387.18 0.0M
2022-12-06 1,369.43 1,386.34 1,367.54 1,386.13 0.0M
2022-12-05 1,362.82 1,363.97 1,354.52 1,357.46 0.0M
2022-12-02 1,368.28 1,369.64 1,362.39 1,366.18 0.0M
2022-12-01 1,365.55 1,373.95 1,360.61 1,363.24 0.0M
2022-11-30 1,395.58 1,396.42 1,381.61 1,384.66 0.0M
2022-11-29 1,407.24 1,409.13 1,389.07 1,393.27 0.0M
2022-11-28 1,405.98 1,409.45 1,401.04 1,405.77 0.0M
2022-11-25 1,393.69 1,400.52 1,385.61 1,389.60 0.0M
2022-11-24 1,404.30 1,407.56 1,391.28 1,393.69 0.0M
2022-11-23 1,418.79 1,423.41 1,414.59 1,419.95 0.0M
2022-11-22 1,428.56 1,430.98 1,418.58 1,426.15 0.0M
2022-11-21 1,408.50 1,426.25 1,408.50 1,426.25 0.0M
2022-11-18 1,413.12 1,414.03 1,403.49 1,408.40 0.0M
2022-11-17 1,401.64 1,412.74 1,397.44 1,408.26 0.0M
2022-11-16 1,381.85 1,399.72 1,381.85 1,392.04 0.0M
2022-11-15 1,392.15 1,394.67 1,382.90 1,384.06 0.0M
2022-11-14 1,387.52 1,399.82 1,374.70 1,393.51 0.0M
2022-11-11 1,417.58 1,418.11 1,380.59 1,383.85 0.0M
2022-11-10 1,441.02 1,448.48 1,430.51 1,445.32 0.0M
2022-11-09 1,447.22 1,450.58 1,429.56 1,433.13 0.0M
2022-11-08 1,464.56 1,465.50 1,453.84 1,454.26 0.0M
2022-11-07 1,482.53 1,485.36 1,470.86 1,473.17 0.0M
2022-11-04 1,499.13 1,502.07 1,487.68 1,488.62 0.0M
2022-11-03 1,498.92 1,501.23 1,490.30 1,495.45 0.0M
2022-11-02 1,491.46 1,493.46 1,488.20 1,489.78 0.0M
2022-11-01 1,501.97 1,502.60 1,486.84 1,490.20 0.0M
2022-10-31 1,495.87 1,499.87 1,490.51 1,498.71 0.0M
2022-10-28 1,495.24 1,496.50 1,486.31 1,494.30 0.0M
2022-10-27 1,487.47 1,496.19 1,484.52 1,490.51 0.0M
2022-10-26 1,502.07 1,505.23 1,495.56 1,497.87 0.0M
2022-10-25 1,517.52 1,517.52 1,504.28 1,507.01 0.0M
2022-10-24 1,501.65 1,514.05 1,501.55 1,512.79 0.0M
2022-10-21 1,504.60 1,514.48 1,503.76 1,513.84 0.0M
2022-10-20 1,507.22 1,509.54 1,499.87 1,505.86 0.0M
2022-10-19 1,495.45 1,501.55 1,485.15 1,499.13 0.0M
2022-10-18 1,501.44 1,504.07 1,490.72 1,492.83 0.0M
2022-10-17 1,513.32 1,514.48 1,505.02 1,507.43 0.0M
2022-10-14 1,504.53 1,506.84 1,497.03 1,500.92 0.0M
2022-10-13 1,499.06 1,504.11 1,495.84 1,503.62 0.0M
2022-10-12 1,504.00 1,508.51 1,493.92 1,495.91 0.0M
2022-10-11 1,499.80 1,510.62 1,499.80 1,508.20 0.0M
2022-10-07 1,482.05 1,486.14 1,472.49 1,486.14 0.0M
2022-10-06 1,487.19 1,487.40 1,467.55 1,472.81 0.0M
2022-10-05 1,488.66 1,494.97 1,479.74 1,479.74 0.0M
2022-10-04 1,505.15 1,508.41 1,496.86 1,496.86 0.0M
2022-09-30 1,502.74 1,507.15 1,500.43 1,504.21 0.0M
2022-09-29 1,498.85 1,513.03 1,498.75 1,511.25 0.0M
2022-09-28 1,498.12 1,516.60 1,497.38 1,516.60 0.0M
2022-09-27 1,501.16 1,503.68 1,492.76 1,494.23 0.0M
2022-09-26 1,491.61 1,506.94 1,489.92 1,506.62 0.0M
2022-09-23 1,475.43 1,481.84 1,474.38 1,480.37 0.0M
2022-09-22 1,470.28 1,484.04 1,470.28 1,484.04 0.0M
2022-09-21 1,456.63 1,466.08 1,455.79 1,465.87 0.0M
2022-09-20 1,458.10 1,459.26 1,456.11 1,458.94 0.0M
2022-09-19 1,452.95 1,462.72 1,452.43 1,462.41 0.0M
2022-09-16 1,466.53 1,466.71 1,455.24 1,460.10 0.0M
2022-09-15 1,459.15 1,465.87 1,458.77 1,462.65 0.0M
2022-09-14 1,461.08 1,463.17 1,456.46 1,459.82 0.0M
2022-09-13 1,441.57 1,444.51 1,438.74 1,440.32 0.0M
2022-09-08 1,444.51 1,451.43 1,444.51 1,448.18 0.0M
2022-09-07 1,445.66 1,455.73 1,445.45 1,450.91 0.0M
2022-09-06 1,435.18 1,443.67 1,430.56 1,440.32 0.0M
2022-09-05 1,428.36 1,441.47 1,427.52 1,438.95 0.0M
2022-09-02 1,421.13 1,429.94 1,417.88 1,429.20 0.0M
2022-09-01 1,410.22 1,420.71 1,409.28 1,420.08 0.0M
2022-08-31 1,414.94 1,417.35 1,402.15 1,404.25 0.0M
2022-08-30 1,411.48 1,415.26 1,409.28 1,412.32 0.0M
2022-08-29 1,407.18 1,415.89 1,406.55 1,415.89 0.0M
2022-08-26 1,398.38 1,400.05 1,393.87 1,395.23 0.0M
2022-08-25 1,405.72 1,406.97 1,398.17 1,398.90 0.0M
2022-08-24 1,404.04 1,409.28 1,402.78 1,408.34 0.0M
2022-08-23 1,405.72 1,411.59 1,401.42 1,411.59 0.0M
2022-08-22 1,399.42 1,408.13 1,398.59 1,408.13 0.0M
2022-08-19 1,389.88 1,392.71 1,388.10 1,390.51 0.0M
2022-08-18 1,379.29 1,385.79 1,376.04 1,385.79 0.0M
2022-08-17 1,372.37 1,374.26 1,371.32 1,373.63 0.0M
2022-08-16 1,375.10 1,375.52 1,370.80 1,371.32 0.0M
2022-08-12 1,369.65 1,369.86 1,361.68 1,364.93 0.0M
2022-08-11 1,361.15 1,367.93 1,360.94 1,365.35 0.0M
2022-08-10 1,369.82 1,373.98 1,369.72 1,373.81 0.0M
2022-08-09 1,364.62 1,370.38 1,363.78 1,367.55 0.0M
2022-08-08 1,367.24 1,369.44 1,365.14 1,369.23 0.0M
2022-08-05 1,366.08 1,367.13 1,358.54 1,361.05 0.0M
2022-08-04 1,370.49 1,374.99 1,369.96 1,372.58 0.0M
2022-08-03 1,376.77 1,376.88 1,369.33 1,373.53 0.0M
2022-08-02 1,371.43 1,373.32 1,366.82 1,368.91 0.0M
2022-08-01 1,368.39 1,371.53 1,365.14 1,365.14 0.0M
2022-07-29 1,358.54 1,364.09 1,357.70 1,361.26 0.0M
2022-07-28 1,369.65 1,372.06 1,360.63 1,360.74 0.0M
2022-07-27 1,373.63 1,377.93 1,371.11 1,376.04 0.0M
2022-07-26 1,374.68 1,375.94 1,369.33 1,370.38 0.0M
2022-07-25 1,376.15 1,376.56 1,370.28 1,375.41 0.0M
2022-07-22 1,370.59 1,377.19 1,370.07 1,376.15 0.0M
2022-07-21 1,376.56 1,379.60 1,369.96 1,370.38 0.0M
2022-07-20 1,368.81 1,376.77 1,365.25 1,375.20 0.0M
2022-07-19 1,381.28 1,382.64 1,372.69 1,375.41 0.0M
2022-07-18 1,381.91 1,384.95 1,376.15 1,378.77 0.0M
2022-07-15 1,380.10 1,391.87 1,379.86 1,391.87 0.0M
2022-07-14 1,368.62 1,374.17 1,367.67 1,373.29 0.0M
2022-07-13 1,369.98 1,371.76 1,364.01 1,367.88 0.0M
2022-07-12 1,372.39 1,378.67 1,369.98 1,375.11 0.0M
2022-07-11 1,358.88 1,365.69 1,357.62 1,365.48 0.0M
2022-07-08 1,359.19 1,364.32 1,356.26 1,362.33 0.0M
2022-07-07 1,367.78 1,370.08 1,357.31 1,361.29 0.0M
2022-07-06 1,371.13 1,372.60 1,366.00 1,366.00 0.0M
2022-07-05 1,356.99 1,362.86 1,354.90 1,362.44 0.0M
2022-07-04 1,358.98 1,361.08 1,356.99 1,358.46 0.0M
2022-07-01 1,351.34 1,359.93 1,349.45 1,359.51 0.0M
2022-06-30 1,362.23 1,364.95 1,357.83 1,359.82 0.0M
2022-06-29 1,353.12 1,360.66 1,350.08 1,359.93 0.0M
2022-06-28 1,346.52 1,347.46 1,341.50 1,341.50 0.0M
2022-06-27 1,351.34 1,355.00 1,340.45 1,344.64 0.0M
2022-06-24 1,360.97 1,362.96 1,356.16 1,358.77 0.0M
2022-06-23 1,359.72 1,363.49 1,357.31 1,363.49 0.0M
2022-06-22 1,352.70 1,360.24 1,352.18 1,360.24 0.0M
2022-06-21 1,350.92 1,353.96 1,347.67 1,353.75 0.0M
2022-06-20 1,350.92 1,355.53 1,347.46 1,351.23 0.0M
2022-06-17 1,349.42 1,351.55 1,342.30 1,351.55 0.0M
2022-06-16 1,337.77 1,348.48 1,336.58 1,347.61 0.0M
2022-06-15 1,348.34 1,352.94 1,347.61 1,350.22 0.0M
2022-06-14 1,350.53 1,351.79 1,344.57 1,346.66 0.0M
2022-06-13 1,343.11 1,348.13 1,341.43 1,344.68 0.0M
2022-06-10 1,323.13 1,327.52 1,321.56 1,327.10 0.0M
2022-06-09 1,315.49 1,319.26 1,311.10 1,315.39 0.0M
2022-06-08 1,312.67 1,315.49 1,310.99 1,312.87 0.0M
2022-06-07 1,311.31 1,317.90 1,310.89 1,315.39 0.0M
2022-06-03 1,300.01 1,301.26 1,295.72 1,299.80 0.0M
2022-06-02 1,304.92 1,312.67 1,304.30 1,310.05 0.0M
2022-05-31 1,294.15 1,300.43 1,292.27 1,295.09 0.0M
2022-05-30 1,308.17 1,310.99 1,292.89 1,292.89 0.0M
2022-05-27 1,319.26 1,320.30 1,310.68 1,312.67 0.0M
2022-05-26 1,324.28 1,327.94 1,322.29 1,326.06 0.0M
2022-05-25 1,319.57 1,323.44 1,318.63 1,321.24 0.0M
2022-05-24 1,319.88 1,325.01 1,319.88 1,324.91 0.0M
2022-05-23 1,329.93 1,330.14 1,320.93 1,320.93 0.0M
2022-05-20 1,325.85 1,331.70 1,324.28 1,324.28 0.0M
2022-05-19 1,335.58 1,337.46 1,331.29 1,337.46 0.0M
2022-05-18 1,327.00 1,331.81 1,324.80 1,326.06 0.0M
2022-05-17 1,338.92 1,339.03 1,332.75 1,332.75 0.0M
2022-05-16 1,336.20 1,345.83 1,335.16 1,342.58 0.0M
2022-05-13 1,348.90 1,349.80 1,340.77 1,343.84 0.0M
2022-05-12 1,341.26 1,351.02 1,341.19 1,348.48 0.0M
2022-05-11 1,337.01 1,339.10 1,333.03 1,334.29 0.0M
2022-05-10 1,334.60 1,337.53 1,331.15 1,335.65 0.0M
2022-05-09 1,332.09 1,335.33 1,331.15 1,332.51 0.0M
2022-05-06 1,329.16 1,334.91 1,327.91 1,330.52 0.0M
2022-05-04 1,319.75 1,325.19 1,316.61 1,323.72 0.0M
2022-05-03 1,326.34 1,327.07 1,321.63 1,324.66 0.0M
2022-05-02 1,323.30 1,326.13 1,320.69 1,324.87 0.0M
2022-04-29 1,329.79 1,330.73 1,312.53 1,314.31 0.0M
2022-04-28 1,322.15 1,333.24 1,320.17 1,330.21 0.0M
2022-04-27 1,319.54 1,324.35 1,319.12 1,323.62 0.0M
2022-04-26 1,306.78 1,310.33 1,302.70 1,310.33 0.0M
2022-04-25 1,301.55 1,312.64 1,301.13 1,312.64 0.0M
2022-04-22 1,299.46 1,302.59 1,295.17 1,296.95 0.0M
2022-04-21 1,292.14 1,295.80 1,290.78 1,293.70 0.0M
2022-04-20 1,296.95 1,297.99 1,289.00 1,293.08 0.0M
2022-04-19 1,291.61 1,294.33 1,290.04 1,293.91 0.0M
2022-04-18 1,287.43 1,291.40 1,287.32 1,291.40 0.0M
2022-04-15 1,287.01 1,288.82 1,284.29 1,284.29 0.0M
2022-04-14 1,280.98 1,282.44 1,279.30 1,280.21 0.0M
2022-04-13 1,287.19 1,288.13 1,281.22 1,284.78 0.0M
2022-04-12 1,292.83 1,295.55 1,288.55 1,289.91 0.0M
2022-04-11 1,286.56 1,290.95 1,285.93 1,290.95 0.0M
2022-04-08 1,280.70 1,282.58 1,277.98 1,281.22 0.0M
2022-04-07 1,276.41 1,276.62 1,273.06 1,276.20 0.0M
2022-04-06 1,275.47 1,278.71 1,273.90 1,274.95 0.0M
2022-04-05 1,270.66 1,271.49 1,266.68 1,269.51 0.0M
2022-04-04 1,276.72 1,276.93 1,270.24 1,271.49 0.0M
2022-04-01 1,271.60 1,275.05 1,270.97 1,272.12 0.0M
2022-03-31 1,268.25 1,268.98 1,264.48 1,268.15 0.0M
2022-03-30 1,267.20 1,269.61 1,263.86 1,264.80 0.0M
2022-03-29 1,279.23 1,279.44 1,275.89 1,276.31 0.0M
2022-03-28 1,281.64 1,284.67 1,279.86 1,284.15 0.0M
2022-03-25 1,276.72 1,277.14 1,273.06 1,276.10 0.0M
2022-03-24 1,275.26 1,277.98 1,273.69 1,274.95 0.0M
2022-03-23 1,271.49 1,271.49 1,267.20 1,270.34 0.0M
2022-03-22 1,277.98 1,280.49 1,274.11 1,275.57 0.0M
2022-03-21 1,268.88 1,273.69 1,266.68 1,271.60 0.0M
2022-03-18 1,269.71 1,273.79 1,263.09 1,266.68 0.0M
2022-03-17 1,282.58 1,284.15 1,268.98 1,270.06 0.0M
2022-03-16 1,298.62 1,301.23 1,292.34 1,293.28 0.0M
2022-03-15 1,298.93 1,301.97 1,296.53 1,301.97 0.0M
2022-03-14 1,294.23 1,299.46 1,291.61 1,299.04 0.0M
2022-03-11 1,286.49 1,292.03 1,286.17 1,288.89 0.0M
2022-03-10 1,282.51 1,288.26 1,282.20 1,285.13 0.0M
2022-03-08 1,289.31 1,296.21 1,287.85 1,295.27 0.0M
2022-03-07 1,277.28 1,285.55 1,276.55 1,285.55 0.0M
2022-03-04 1,264.52 1,271.63 1,264.52 1,271.63 0.0M
2022-03-03 1,259.82 1,261.17 1,258.25 1,260.65 0.0M
2022-03-02 1,261.49 1,262.64 1,259.50 1,262.64 0.0M
2022-02-28 1,260.23 1,264.73 1,257.83 1,259.82 0.0M
2022-02-25 1,260.55 1,261.49 1,256.47 1,258.46 0.0M
2022-02-24 1,250.09 1,259.71 1,249.98 1,258.87 0.0M
2022-02-23 1,248.10 1,249.67 1,245.59 1,248.73 0.0M
2022-02-22 1,251.66 1,251.97 1,248.21 1,248.62 0.0M
2022-02-21 1,254.17 1,255.42 1,246.95 1,247.26 0.0M
2022-02-18 1,254.38 1,254.59 1,250.58 1,251.45 0.0M
2022-02-17 1,253.12 1,256.85 1,249.98 1,252.18 0.0M
2022-02-16 1,252.67 1,253.40 1,251.73 1,253.09 0.0M
2022-02-15 1,253.09 1,256.02 1,251.52 1,255.70 0.0M
2022-02-14 1,255.81 1,256.02 1,248.59 1,251.94 0.0M
2022-02-11 1,256.23 1,257.59 1,254.13 1,254.55 0.0M
2022-02-10 1,249.84 1,252.98 1,249.74 1,251.73 0.0M
2022-02-09 1,252.77 1,253.30 1,250.68 1,251.41 0.0M
2022-02-08 1,253.82 1,254.87 1,252.25 1,253.71 0.0M
2022-02-07 1,254.97 1,257.06 1,253.61 1,256.33 0.0M
2022-02-04 1,258.53 1,258.53 1,252.88 1,253.61 0.0M
2022-02-03 1,259.47 1,263.45 1,259.47 1,263.03 0.0M
2022-01-28 1,261.25 1,264.28 1,260.20 1,263.97 0.0M
2022-01-27 1,257.69 1,260.31 1,256.96 1,259.89 0.0M
2022-01-26 1,252.98 1,254.55 1,251.83 1,253.92 0.0M
2022-01-25 1,252.35 1,256.44 1,251.83 1,254.45 0.0M
2022-01-24 1,249.32 1,252.67 1,248.90 1,252.25 0.0M
2022-01-21 1,250.05 1,251.20 1,248.06 1,249.53 0.0M
2022-01-20 1,245.24 1,248.69 1,244.19 1,247.44 0.0M
2022-01-19 1,249.42 1,249.74 1,246.60 1,247.33 0.0M
2022-01-18 1,245.97 1,248.69 1,241.89 1,246.60 0.0M
2022-01-17 1,245.87 1,249.95 1,245.87 1,248.59 0.0M
2022-01-14 1,244.16 1,245.69 1,241.96 1,242.00 0.0M
2022-01-13 1,243.04 1,245.97 1,242.69 1,243.50 0.0M
2022-01-12 1,246.57 1,247.40 1,244.79 1,246.57 0.0M
2022-01-11 1,253.79 1,253.90 1,249.29 1,251.80 0.0M
2022-01-10 1,256.41 1,258.29 1,254.42 1,254.42 0.0M
2022-01-07 1,260.07 1,261.02 1,257.98 1,258.92 0.0M
2022-01-06 1,257.88 1,258.92 1,253.90 1,258.92 0.0M
2022-01-05 1,254.21 1,256.72 1,253.27 1,253.48 0.0M
2022-01-04 1,252.12 1,253.06 1,249.39 1,250.55 0.0M
2022-01-03 1,245.41 1,249.81 1,243.95 1,249.29 0.0M