La bourse Ouvre dans 13h27min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 07/10/2026 |
1 337,77 |
1 336,13 |
1 340,33 |
1 337,62 |
- |
0 |
-0,05% |
| 06/10/2026 |
1 338,43 |
1 337,07 |
1 345,60 |
1 337,07 |
- |
0 |
-0,40% |
| 03/10/2026 |
1 343,85 |
1 343,47 |
1 343,85 |
1 343,47 |
- |
0 |
-0,24% |
| 02/10/2026 |
1 347,06 |
1 345,13 |
1 365,30 |
1 345,13 |
- |
0 |
-1,09% |
| 01/10/2026 |
1 361,95 |
1 356,03 |
1 362,93 |
1 362,93 |
- |
0 |
0,69% |
| 30/09/2026 |
1 352,63 |
1 350,72 |
1 358,64 |
1 352,50 |
- |
0 |
-0,30% |
| 29/09/2026 |
1 356,64 |
1 354,55 |
1 360,78 |
1 354,55 |
- |
0 |
0,03% |
| 26/09/2026 |
1 356,27 |
1 356,27 |
1 356,27 |
1 356,27 |
- |
0 |
0,14% |
| 25/09/2026 |
1 354,44 |
1 354,17 |
1 369,34 |
1 354,17 |
- |
0 |
-1,16% |
| 24/09/2026 |
1 370,35 |
1 365,63 |
1 372,25 |
1 372,25 |
- |
0 |
0,43% |
| 23/09/2026 |
1 364,53 |
1 346,73 |
1 366,55 |
1 366,55 |
- |
0 |
0,46% |
| 22/09/2026 |
1 358,34 |
1 352,76 |
1 375,35 |
1 352,76 |
- |
0 |
-1,98% |
| 19/09/2026 |
1 385,83 |
1 385,28 |
1 385,83 |
1 385,83 |
- |
0 |
0,14% |
| 18/09/2026 |
1 383,87 |
1 379,06 |
1 386,35 |
1 386,35 |
- |
0 |
-0,01% |
| 17/09/2026 |
1 384,00 |
1 373,20 |
1 387,66 |
1 387,66 |
- |
0 |
1,14% |
| 16/09/2026 |
1 368,35 |
1 362,61 |
1 372,35 |
1 372,35 |
- |
0 |
0,46% |
| 15/09/2026 |
1 362,13 |
1 345,26 |
1 364,29 |
1 364,29 |
- |
0 |
1,55% |
| 12/09/2026 |
1 341,32 |
1 341,32 |
1 341,32 |
1 341,32 |
- |
0 |
-0,25% |
| 11/09/2026 |
1 344,66 |
1 344,66 |
1 349,87 |
1 344,66 |
- |
0 |
0,21% |
| 10/09/2026 |
1 341,79 |
1 337,45 |
1 342,04 |
1 342,04 |
- |
0 |
0,43% |
| 09/09/2026 |
1 336,02 |
1 336,02 |
1 340,74 |
1 336,02 |
- |
0 |
-0,63% |
| 08/09/2026 |
1 344,44 |
1 338,48 |
1 345,59 |
1 343,45 |
- |
0 |
-0,13% |
| 05/09/2026 |
1 346,18 |
1 345,27 |
1 346,18 |
1 345,27 |
- |
0 |
-0,42% |
| 04/09/2026 |
1 351,84 |
1 349,09 |
1 358,92 |
1 349,09 |
- |
0 |
-0,33% |
| 03/09/2026 |
1 356,36 |
1 354,44 |
1 362,87 |
1 354,44 |
- |
0 |
-0,57% |
| 02/09/2026 |
1 364,12 |
1 362,61 |
1 374,95 |
1 362,61 |
- |
0 |
-0,64% |
| 01/09/2026 |
1 372,94 |
1 363,74 |
1 373,65 |
1 373,65 |
- |
0 |
-0,41% |
| 29/08/2026 |
1 378,57 |
1 378,57 |
1 378,57 |
1 378,57 |
- |
0 |
0,51% |
| 28/08/2026 |
1 371,59 |
1 370,66 |
1 381,93 |
1 370,66 |
- |
0 |
-0,69% |
| 27/08/2026 |
1 381,08 |
1 378,02 |
1 386,06 |
1 378,02 |
- |
0 |
-0,30% |
| 26/08/2026 |
1 385,17 |
1 381,66 |
1 388,84 |
1 388,27 |
- |
0 |
0,05% |
| 25/08/2026 |
1 384,43 |
1 380,07 |
1 387,47 |
1 385,91 |
- |
0 |
-0,11% |
| 22/08/2026 |
1 385,92 |
1 385,92 |
1 386,36 |
1 385,92 |
- |
0 |
0,20% |
| 21/08/2026 |
1 383,21 |
1 380,69 |
1 394,87 |
1 380,69 |
- |
0 |
-0,82% |
| 20/08/2026 |
1 394,61 |
1 384,70 |
1 396,89 |
1 396,89 |
- |
0 |
-0,08% |
| 19/08/2026 |
1 395,66 |
1 393,64 |
1 413,16 |
1 393,64 |
- |
0 |
-1,25% |
| 18/08/2026 |
1 413,29 |
1 408,75 |
1 417,04 |
1 409,87 |
- |
0 |
-0,29% |
| 15/08/2026 |
1 417,41 |
1 417,41 |
1 417,41 |
1 417,41 |
- |
0 |
0,25% |
| 14/08/2026 |
1 413,86 |
1 412,13 |
1 420,71 |
1 412,13 |
- |
0 |
-0,60% |
| 13/08/2026 |
1 422,39 |
1 411,51 |
1 426,41 |
1 426,41 |
- |
0 |
0,40% |
| 12/08/2026 |
1 416,76 |
1 411,24 |
1 418,89 |
1 418,89 |
- |
0 |
-0,03% |
| 11/08/2026 |
1 417,16 |
1 412,31 |
1 419,62 |
1 416,22 |
- |
0 |
0,71% |
| 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% |
Plus haut: 1514,17 DT
Plus bas: 1336,02 DT
Moyenne: 1 403,6 DT
Variation: -11,54%
USDKRW
2
