La bourse Ouvre dans 15h33min
USD-KRW - Données historiques
ISIN : ABC000000054 - Ticker : USDKRW
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 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% |
| 12/05/2026 |
1 490,28 |
1 474,94 |
1 492,03 |
1 492,03 |
- |
0 |
1,91% |
| 09/05/2026 |
1 462,36 |
1 462,36 |
1 462,36 |
1 462,36 |
- |
0 |
-0,25% |
| 08/05/2026 |
1 465,96 |
1 458,06 |
1 470,80 |
1 470,80 |
- |
0 |
1,00% |
| 07/05/2026 |
1 451,40 |
1 445,46 |
1 454,73 |
1 454,73 |
- |
0 |
0,26% |
| 06/05/2026 |
1 447,61 |
1 446,36 |
1 476,24 |
1 446,36 |
- |
0 |
-1,94% |
| 05/05/2026 |
1 476,24 |
1 476,24 |
1 476,26 |
1 476,24 |
- |
0 |
0,34% |
| 02/05/2026 |
1 471,22 |
1 471,22 |
1 472,98 |
1 471,22 |
- |
0 |
-0,13% |
| 01/05/2026 |
1 473,19 |
1 473,05 |
1 475,25 |
1 473,05 |
- |
0 |
-0,48% |
| 30/04/2026 |
1 480,24 |
1 480,24 |
1 488,95 |
1 480,24 |
- |
0 |
0,15% |
| 29/04/2026 |
1 478,02 |
1 472,65 |
1 478,05 |
1 478,05 |
- |
0 |
0,31% |
| 28/04/2026 |
1 473,48 |
1 472,47 |
1 474,23 |
1 472,83 |
- |
0 |
-0,16% |
| 25/04/2026 |
1 475,90 |
1 475,90 |
1 476,62 |
1 475,90 |
- |
0 |
-0,50% |
| 24/04/2026 |
1 483,37 |
1 480,73 |
1 484,06 |
1 483,16 |
- |
0 |
0,11% |
| 23/04/2026 |
1 481,71 |
1 479,10 |
1 482,55 |
1 482,55 |
- |
0 |
0,35% |
| 22/04/2026 |
1 476,59 |
1 473,78 |
1 486,84 |
1 473,78 |
- |
0 |
0,38% |
| 21/04/2026 |
1 471,05 |
1 467,26 |
1 472,69 |
1 471,06 |
- |
0 |
0,33% |
| 18/04/2026 |
1 466,28 |
1 466,28 |
1 466,28 |
1 466,28 |
- |
0 |
-0,94% |
| 17/04/2026 |
1 480,18 |
1 477,65 |
1 485,14 |
1 480,82 |
- |
0 |
0,35% |
| 16/04/2026 |
1 474,95 |
1 465,98 |
1 476,54 |
1 474,91 |
- |
0 |
-0,09% |
| 15/04/2026 |
1 476,22 |
1 470,46 |
1 477,56 |
1 477,56 |
- |
0 |
0,29% |
| 14/04/2026 |
1 472,02 |
1 470,57 |
1 484,91 |
1 470,57 |
- |
0 |
-0,79% |
| 11/04/2026 |
1 483,79 |
1 483,79 |
1 483,79 |
1 483,79 |
- |
0 |
-0,12% |
| 10/04/2026 |
1 485,51 |
1 474,14 |
1 486,63 |
1 486,63 |
- |
0 |
0,45% |
| 09/04/2026 |
1 478,86 |
1 477,72 |
1 484,31 |
1 478,31 |
- |
0 |
-0,01% |
| 08/04/2026 |
1 479,05 |
1 469,62 |
1 500,06 |
1 469,62 |
- |
0 |
-1,19% |
| 07/04/2026 |
1 496,90 |
1 494,79 |
1 512,29 |
1 494,79 |
- |
0 |
-0,94% |
| 04/04/2026 |
1 511,03 |
1 511,03 |
1 511,03 |
1 511,03 |
- |
0 |
0,21% |
| 03/04/2026 |
1 507,87 |
1 505,75 |
1 510,28 |
1 505,75 |
- |
0 |
-0,49% |
| 02/04/2026 |
1 515,33 |
1 506,60 |
1 523,34 |
1 516,00 |
- |
0 |
0,71% |
| 01/04/2026 |
1 504,64 |
1 496,16 |
1 512,87 |
1 503,37 |
- |
0 |
-1,52% |
| 31/03/2026 |
1 527,92 |
1 517,38 |
1 536,70 |
1 536,70 |
- |
0 |
1,28% |
| 28/03/2026 |
1 508,62 |
1 508,62 |
1 509,18 |
1 509,18 |
- |
0 |
0,11% |
| 27/03/2026 |
1 506,92 |
1 503,20 |
1 512,08 |
1 506,01 |
- |
0 |
0,18% |
| 26/03/2026 |
1 504,20 |
1 501,71 |
1 509,03 |
1 503,79 |
- |
0 |
0,32% |
| 25/03/2026 |
1 499,35 |
1 489,61 |
1 504,91 |
1 501,94 |
- |
0 |
0,18% |
| 24/03/2026 |
1 496,66 |
1 486,16 |
1 502,30 |
1 502,30 |
- |
0 |
-0,52% |
| 21/03/2026 |
1 504,51 |
1 504,51 |
1 504,51 |
1 504,51 |
- |
0 |
0,31% |
| 20/03/2026 |
1 499,83 |
1 485,65 |
1 500,92 |
1 500,92 |
- |
0 |
0,14% |
| 19/03/2026 |
1 497,71 |
1 494,36 |
1 508,86 |
1 494,36 |
- |
0 |
0,68% |
| 18/03/2026 |
1 487,62 |
1 482,06 |
1 489,76 |
1 487,10 |
- |
0 |
-0,21% |
| 17/03/2026 |
1 490,71 |
1 486,95 |
1 494,76 |
1 491,24 |
- |
0 |
-0,76% |
| 14/03/2026 |
1 502,19 |
1 502,19 |
1 502,91 |
1 502,91 |
- |
0 |
0,61% |
| 13/03/2026 |
1 493,07 |
1 485,70 |
1 501,21 |
1 493,65 |
- |
0 |
1,04% |
| 12/03/2026 |
1 477,66 |
1 474,80 |
1 484,59 |
1 478,01 |
- |
0 |
0,37% |
| 11/03/2026 |
1 472,14 |
1 463,22 |
1 476,20 |
1 470,02 |
- |
0 |
0,04% |
| 10/03/2026 |
1 471,48 |
1 463,33 |
1 479,27 |
1 478,46 |
- |
0 |
-1,04% |
| 07/03/2026 |
1 486,99 |
1 486,99 |
1 486,99 |
1 486,99 |
- |
0 |
0,08% |
Plus haut: 1540,96 DT
Plus bas: 1445,46 DT
Moyenne: 1 490,98 DT
Variation: 3,40%
USDKRW
2
