La bourse Ouvre dans 13h20min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 08/08/2026 |
1 407,14 |
1 407,14 |
1 407,14 |
1 407,14 |
- |
0 |
-0,77% |
| 07/08/2026 |
1 418,02 |
1 415,85 |
1 425,83 |
1 415,85 |
- |
0 |
-0,47% |
| 06/08/2026 |
1 424,67 |
1 414,78 |
1 429,58 |
1 426,65 |
- |
0 |
-0,05% |
| 05/08/2026 |
1 425,33 |
1 421,32 |
1 431,62 |
1 421,32 |
- |
0 |
-0,64% |
| 04/08/2026 |
1 434,47 |
1 421,66 |
1 436,96 |
1 436,96 |
- |
0 |
-0,58% |
| 01/08/2026 |
1 442,80 |
1 442,80 |
1 444,01 |
1 444,01 |
- |
0 |
0,75% |
| 31/07/2026 |
1 432,01 |
1 421,62 |
1 441,33 |
1 440,89 |
- |
0 |
-0,41% |
| 30/07/2026 |
1 437,92 |
1 435,11 |
1 448,07 |
1 435,11 |
- |
0 |
-0,92% |
| 29/07/2026 |
1 451,23 |
1 442,74 |
1 458,18 |
1 449,26 |
- |
0 |
-0,74% |
| 28/07/2026 |
1 462,05 |
1 460,32 |
1 470,17 |
1 460,32 |
- |
0 |
0,15% |
| 25/07/2026 |
1 459,82 |
1 459,82 |
1 460,75 |
1 459,82 |
- |
0 |
-0,27% |
| 24/07/2026 |
1 463,77 |
1 463,04 |
1 476,28 |
1 463,04 |
- |
0 |
-0,48% |
| 23/07/2026 |
1 470,80 |
1 465,78 |
1 478,48 |
1 465,78 |
- |
0 |
-0,62% |
| 22/07/2026 |
1 480,05 |
1 477,95 |
1 484,71 |
1 478,27 |
- |
0 |
0,22% |
| 21/07/2026 |
1 476,84 |
1 471,33 |
1 480,44 |
1 477,68 |
- |
0 |
-0,76% |
| 18/07/2026 |
1 488,20 |
1 488,20 |
1 489,72 |
1 489,72 |
- |
0 |
0,05% |
| 17/07/2026 |
1 487,43 |
1 476,98 |
1 487,43 |
1 487,43 |
- |
0 |
0,52% |
| 16/07/2026 |
1 479,73 |
1 477,55 |
1 489,25 |
1 477,55 |
- |
0 |
-0,80% |
| 15/07/2026 |
1 491,61 |
1 485,06 |
1 494,45 |
1 494,25 |
- |
0 |
-0,23% |
| 14/07/2026 |
1 495,09 |
1 486,22 |
1 499,87 |
1 491,78 |
- |
0 |
-0,34% |
| 11/07/2026 |
1 500,16 |
1 500,16 |
1 500,16 |
1 500,16 |
- |
0 |
-0,36% |
| 10/07/2026 |
1 505,60 |
1 500,32 |
1 513,21 |
1 505,41 |
- |
0 |
-0,44% |
| 09/07/2026 |
1 512,21 |
1 497,17 |
1 514,17 |
1 514,17 |
- |
0 |
-0,05% |
| 08/07/2026 |
1 513,03 |
1 499,16 |
1 521,75 |
1 511,95 |
- |
0 |
-0,57% |
| 07/07/2026 |
1 521,72 |
1 519,46 |
1 531,59 |
1 519,46 |
- |
0 |
-0,51% |
| 04/07/2026 |
1 529,45 |
1 529,45 |
1 530,31 |
1 529,45 |
- |
0 |
0,07% |
| 03/07/2026 |
1 528,38 |
1 525,89 |
1 548,42 |
1 525,89 |
- |
0 |
-1,33% |
| 02/07/2026 |
1 548,93 |
1 547,59 |
1 557,01 |
1 547,59 |
- |
0 |
-0,13% |
| 01/07/2026 |
1 550,93 |
1 545,93 |
1 559,37 |
1 554,10 |
- |
0 |
-0,00% |
| 30/06/2026 |
1 550,94 |
1 540,26 |
1 555,53 |
1 555,53 |
- |
0 |
1,06% |
| 27/06/2026 |
1 534,67 |
1 534,67 |
1 535,38 |
1 534,67 |
- |
0 |
-0,33% |
| 26/06/2026 |
1 539,79 |
1 535,31 |
1 550,49 |
1 535,31 |
- |
0 |
-0,10% |
| 25/06/2026 |
1 541,28 |
1 539,00 |
1 549,70 |
1 539,96 |
- |
0 |
-0,41% |
| 24/06/2026 |
1 547,57 |
1 532,63 |
1 547,82 |
1 547,82 |
- |
0 |
0,61% |
| 23/06/2026 |
1 538,18 |
1 533,34 |
1 542,38 |
1 538,92 |
- |
0 |
0,50% |
| 20/06/2026 |
1 530,47 |
1 530,47 |
1 532,87 |
1 530,47 |
- |
0 |
0,15% |
| 19/06/2026 |
1 528,20 |
1 528,20 |
1 539,46 |
1 528,20 |
- |
0 |
-0,53% |
| 18/06/2026 |
1 536,38 |
1 519,20 |
1 537,91 |
1 537,91 |
- |
0 |
1,54% |
| 17/06/2026 |
1 513,11 |
1 508,98 |
1 515,24 |
1 515,24 |
- |
0 |
0,44% |
| 16/06/2026 |
1 506,53 |
1 505,67 |
1 517,12 |
1 505,67 |
- |
0 |
-0,76% |
| 13/06/2026 |
1 518,14 |
1 518,14 |
1 518,14 |
1 518,14 |
- |
0 |
0,09% |
| 12/06/2026 |
1 516,78 |
1 515,56 |
1 523,34 |
1 517,74 |
- |
0 |
-1,01% |
| 11/06/2026 |
1 532,25 |
1 521,21 |
1 533,92 |
1 533,92 |
- |
0 |
0,56% |
| 10/06/2026 |
1 523,76 |
1 514,62 |
1 528,07 |
1 524,09 |
- |
0 |
0,27% |
| 09/06/2026 |
1 519,70 |
1 509,36 |
1 532,90 |
1 512,56 |
- |
0 |
-2,57% |
| 06/06/2026 |
1 559,74 |
1 559,74 |
1 559,74 |
1 559,74 |
- |
0 |
1,48% |
| 05/06/2026 |
1 536,98 |
1 532,54 |
1 550,06 |
1 541,52 |
- |
0 |
0,04% |
| 04/06/2026 |
1 536,34 |
1 523,49 |
1 540,96 |
1 537,76 |
- |
0 |
0,47% |
| 03/06/2026 |
1 529,16 |
1 517,33 |
1 529,16 |
1 529,16 |
- |
0 |
0,78% |
| 02/06/2026 |
1 517,33 |
1 509,74 |
1 520,01 |
1 520,01 |
- |
0 |
0,64% |
| 30/05/2026 |
1 507,71 |
1 507,71 |
1 508,34 |
1 508,34 |
- |
0 |
-0,01% |
| 29/05/2026 |
1 507,90 |
1 493,81 |
1 510,58 |
1 510,58 |
- |
0 |
0,41% |
| 28/05/2026 |
1 501,67 |
1 500,51 |
1 510,81 |
1 501,49 |
- |
0 |
0,34% |
| 27/05/2026 |
1 496,55 |
1 496,55 |
1 507,26 |
1 496,55 |
- |
0 |
-0,49% |
| 26/05/2026 |
1 503,96 |
1 501,79 |
1 515,55 |
1 501,79 |
- |
0 |
-0,77% |
| 23/05/2026 |
1 515,61 |
1 515,61 |
1 515,61 |
1 515,61 |
- |
0 |
0,90% |
| 21/05/2026 |
1 502,15 |
1 497,36 |
1 506,89 |
1 506,89 |
- |
0 |
-0,26% |
| 20/05/2026 |
1 506,01 |
1 503,38 |
1 512,79 |
1 504,05 |
- |
0 |
-0,18% |
| 19/05/2026 |
1 508,74 |
1 489,93 |
1 508,83 |
1 508,83 |
- |
0 |
0,61% |
| 16/05/2026 |
1 499,65 |
1 499,65 |
1 499,65 |
1 499,65 |
- |
0 |
-0,20% |
| 15/05/2026 |
1 502,72 |
1 492,97 |
1 506,58 |
1 506,58 |
- |
0 |
0,78% |
| 14/05/2026 |
1 491,03 |
1 488,44 |
1 493,92 |
1 492,01 |
- |
0 |
-0,04% |
| 13/05/2026 |
1 491,58 |
1 486,68 |
1 499,76 |
1 490,29 |
- |
0 |
0,09% |
Plus haut: 1559,74 DT
Plus bas: 1407,14 DT
Moyenne: 1 500,35 DT
Variation: -5,58%
USDKRW
2
