美元/韩元

USD/KRW
🏛️ 美国 →
1,409.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1,289.80 1,302.03 1,283.83 1,294.40 0.0M
2023-12-28 1,294.88 1,295.64 1,285.13 1,289.23 0.0M
2023-12-27 1,294.95 1,296.46 1,291.72 1,292.78 0.0M
2023-12-26 1,296.39 1,300.15 1,291.82 1,293.99 0.0M
2023-12-25 1,298.73 1,299.46 1,296.12 1,295.43 0.0M
2023-12-22 1,296.95 1,303.93 1,295.80 1,297.25 0.0M
2023-12-21 1,303.32 1,307.87 1,295.91 1,294.86 0.0M
2023-12-20 1,300.84 1,305.17 1,297.07 1,303.08 0.0M
2023-12-19 1,303.94 1,310.58 1,299.72 1,300.21 0.0M
2023-12-18 1,302.10 1,305.36 1,296.26 1,302.89 0.0M
2023-12-15 1,289.95 1,304.79 1,287.98 1,300.40 0.0M
2023-12-14 1,305.96 1,306.64 1,288.31 1,288.65 0.0M
2023-12-13 1,312.48 1,321.32 1,294.40 1,294.83 0.0M
2023-12-12 1,316.73 1,319.28 1,307.05 1,310.90 0.0M
2023-12-11 1,316.10 1,321.52 1,314.35 1,316.25 0.0M
2023-12-08 1,314.09 1,320.44 1,304.34 1,316.41 0.0M
2023-12-07 1,315.45 1,327.93 1,311.70 1,313.00 0.0M
2023-12-06 1,313.69 1,318.18 1,309.91 1,316.15 0.0M
2023-12-05 1,310.67 1,318.75 1,307.89 1,313.58 0.0M
2023-12-04 1,293.95 1,313.30 1,293.73 1,309.75 0.0M
2023-12-01 1,300.91 1,308.78 1,293.98 1,293.40 0.0M
2023-11-30 1,290.66 1,301.61 1,286.42 1,299.35 0.0M
2023-11-29 1,288.35 1,294.48 1,285.14 1,291.17 0.0M
2023-11-28 1,298.41 1,298.91 1,285.70 1,287.25 0.0M
2023-11-27 1,301.95 1,308.61 1,297.65 1,296.95 0.0M
2023-11-24 1,301.23 1,308.83 1,296.65 1,302.97 0.0M
2023-11-23 1,300.78 1,303.52 1,295.48 1,300.20 0.0M
2023-11-22 1,296.03 1,306.03 1,290.80 1,300.90 0.0M
2023-11-21 1,288.51 1,296.63 1,283.53 1,294.52 0.0M
2023-11-20 1,295.75 1,299.96 1,285.60 1,286.92 0.0M
2023-11-17 1,292.84 1,301.06 1,289.46 1,294.35 0.0M
2023-11-16 1,305.11 1,310.16 1,287.60 1,292.34 0.0M
2023-11-15 1,305.11 1,308.53 1,296.81 1,304.61 0.0M
2023-11-14 1,319.47 1,330.45 1,302.84 1,304.65 0.0M
2023-11-13 1,318.10 1,326.36 1,317.25 1,319.11 0.0M
2023-11-10 1,318.27 1,321.94 1,314.07 1,316.51 0.0M
2023-11-09 1,309.11 1,318.70 1,302.32 1,317.04 0.0M
2023-11-08 1,304.95 1,315.24 1,298.44 1,307.71 0.0M
2023-11-07 1,299.31 1,313.16 1,298.61 1,304.49 0.0M
2023-11-06 1,307.95 1,312.90 1,291.77 1,298.29 0.0M
2023-11-03 1,334.34 1,336.92 1,304.22 1,308.23 0.0M
2023-11-02 1,348.82 1,349.38 1,328.52 1,333.59 0.0M
2023-11-01 1,353.15 1,359.76 1,348.12 1,347.79 0.0M
2023-10-31 1,346.50 1,356.01 1,345.26 1,352.15 0.0M
2023-10-30 1,357.05 1,357.45 1,345.52 1,345.63 0.0M
2023-10-27 1,353.57 1,358.34 1,347.76 1,354.91 0.0M
2023-10-26 1,352.90 1,360.72 1,351.70 1,352.69 0.0M
2023-10-25 1,344.34 1,354.15 1,343.23 1,352.44 0.0M
2023-10-24 1,343.69 1,347.76 1,340.24 1,343.88 0.0M
2023-10-23 1,350.35 1,355.31 1,342.70 1,342.12 0.0M
2023-10-20 1,357.12 1,359.78 1,349.18 1,349.08 0.0M
2023-10-19 1,355.49 1,360.87 1,352.65 1,356.02 0.0M
2023-10-18 1,353.55 1,358.32 1,347.54 1,353.86 0.0M
2023-10-17 1,348.25 1,357.92 1,347.13 1,352.98 0.0M
2023-10-16 1,353.09 1,356.62 1,347.69 1,347.91 0.0M
2023-10-13 1,349.40 1,353.96 1,347.19 1,352.21 0.0M
2023-10-12 1,339.54 1,351.63 1,335.28 1,348.96 0.0M
2023-10-11 1,342.62 1,343.91 1,337.07 1,338.42 0.0M
2023-10-10 1,347.67 1,352.16 1,341.92 1,341.33 0.0M
2023-10-09 1,344.51 1,354.99 1,344.17 1,346.51 0.0M
2023-10-06 1,346.35 1,357.10 1,342.78 1,344.61 0.0M
2023-10-05 1,352.55 1,354.43 1,344.94 1,345.72 0.0M
2023-10-04 1,362.05 1,364.12 1,350.01 1,351.62 0.0M
2023-10-03 1,357.14 1,363.75 1,354.98 1,361.08 0.0M
2023-10-02 1,352.65 1,359.72 1,349.21 1,355.84 0.0M
2023-09-29 1,350.56 1,353.68 1,341.74 1,352.31 0.0M
2023-09-28 1,355.48 1,357.75 1,347.39 1,349.56 0.0M
2023-09-27 1,354.11 1,360.16 1,347.32 1,354.54 0.0M
2023-09-26 1,339.69 1,354.98 1,337.31 1,352.93 0.0M
2023-09-25 1,335.57 1,341.48 1,330.14 1,338.01 0.0M
2023-09-22 1,339.57 1,341.81 1,330.75 1,334.03 0.0M
2023-09-21 1,333.44 1,344.65 1,331.67 1,339.00 0.0M
2023-09-20 1,329.00 1,335.95 1,323.63 1,332.92 0.0M
2023-09-19 1,324.05 1,329.47 1,319.43 1,328.62 0.0M
2023-09-18 1,329.42 1,330.06 1,322.70 1,323.57 0.0M
2023-09-15 1,330.02 1,330.84 1,324.50 1,328.46 0.0M
2023-09-14 1,328.21 1,331.11 1,323.12 1,329.52 0.0M
2023-09-13 1,326.72 1,332.05 1,323.66 1,326.59 0.0M
2023-09-12 1,326.05 1,329.44 1,323.05 1,326.15 0.0M
2023-09-11 1,336.34 1,336.44 1,325.18 1,325.49 0.0M
2023-09-08 1,334.78 1,337.75 1,331.50 1,334.96 0.0M
2023-09-07 1,334.53 1,339.08 1,330.49 1,333.45 0.0M
2023-09-06 1,329.95 1,337.99 1,328.42 1,333.58 0.0M
2023-09-05 1,318.41 1,335.68 1,316.81 1,329.05 0.0M
2023-09-04 1,318.46 1,322.00 1,315.60 1,317.21 0.0M
2023-09-01 1,325.46 1,326.37 1,311.88 1,317.55 0.0M
2023-08-31 1,323.79 1,326.87 1,320.00 1,325.14 0.0M
2023-08-30 1,318.61 1,326.23 1,318.53 1,323.49 0.0M
2023-08-29 1,324.21 1,329.14 1,318.13 1,318.06 0.0M
2023-08-28 1,324.57 1,327.77 1,319.10 1,323.81 0.0M
2023-08-25 1,328.35 1,330.62 1,319.83 1,323.53 0.0M
2023-08-24 1,327.92 1,330.24 1,317.88 1,327.35 0.0M
2023-08-23 1,340.81 1,342.32 1,326.69 1,326.42 0.0M
2023-08-22 1,340.04 1,342.58 1,334.10 1,339.81 0.0M
2023-08-21 1,340.17 1,344.84 1,338.05 1,339.15 0.0M
2023-08-18 1,339.76 1,344.82 1,332.45 1,339.17 0.0M
2023-08-17 1,341.94 1,344.35 1,334.99 1,339.27 0.0M
2023-08-16 1,336.87 1,345.77 1,334.01 1,341.22 0.0M
2023-08-15 1,337.94 1,340.47 1,332.55 1,336.42 0.0M
2023-08-14 1,330.61 1,339.72 1,327.70 1,336.80 0.0M
2023-08-11 1,318.14 1,333.92 1,316.17 1,330.30 0.0M
2023-08-10 1,313.10 1,319.91 1,308.18 1,316.90 0.0M
2023-08-09 1,317.02 1,322.29 1,309.71 1,313.08 0.0M
2023-08-08 1,307.93 1,322.69 1,305.20 1,316.72 0.0M
2023-08-07 1,304.29 1,309.06 1,298.80 1,307.30 0.0M
2023-08-04 1,299.93 1,312.38 1,296.82 1,304.08 0.0M
2023-08-03 1,299.47 1,304.24 1,294.55 1,299.01 0.0M
2023-08-02 1,289.40 1,303.10 1,286.94 1,298.93 0.0M
2023-08-01 1,278.28 1,291.10 1,274.88 1,289.00 0.0M
2023-07-31 1,273.34 1,279.42 1,269.82 1,277.86 0.0M
2023-07-28 1,284.17 1,284.89 1,273.28 1,272.83 0.0M
2023-07-27 1,271.42 1,284.94 1,266.98 1,283.78 0.0M
2023-07-26 1,276.59 1,282.78 1,268.14 1,270.80 0.0M
2023-07-25 1,280.88 1,285.62 1,273.79 1,276.18 0.0M
2023-07-24 1,286.65 1,288.99 1,277.03 1,280.45 0.0M
2023-07-21 1,277.13 1,290.69 1,275.92 1,286.19 0.0M
2023-07-20 1,267.94 1,280.30 1,261.56 1,276.53 0.0M
2023-07-19 1,265.32 1,269.46 1,261.67 1,266.94 0.0M
2023-07-18 1,263.72 1,267.55 1,256.72 1,264.95 0.0M
2023-07-17 1,269.32 1,271.09 1,263.32 1,263.17 0.0M
2023-07-14 1,267.16 1,271.50 1,259.82 1,268.31 0.0M
2023-07-13 1,274.80 1,280.03 1,265.92 1,266.73 0.0M
2023-07-12 1,291.87 1,296.09 1,273.70 1,274.49 0.0M
2023-07-11 1,299.80 1,302.00 1,289.94 1,291.47 0.0M
2023-07-10 1,299.10 1,307.90 1,298.25 1,299.40 0.0M
2023-07-07 1,309.46 1,310.60 1,295.97 1,297.90 0.0M
2023-07-06 1,304.00 1,314.69 1,299.99 1,309.11 0.0M
2023-07-05 1,294.81 1,306.51 1,294.41 1,303.59 0.0M
2023-07-04 1,304.66 1,308.35 1,293.04 1,294.35 0.0M
2023-07-03 1,316.97 1,317.32 1,302.69 1,304.20 0.0M
2023-06-30 1,323.18 1,324.54 1,314.58 1,315.11 0.0M
2023-06-29 1,309.32 1,323.58 1,305.18 1,322.21 0.0M
2023-06-28 1,299.48 1,313.46 1,297.30 1,308.90 0.0M
2023-06-27 1,305.42 1,308.36 1,295.36 1,299.18 0.0M
2023-06-26 1,308.74 1,309.58 1,300.83 1,304.98 0.0M
2023-06-23 1,298.59 1,311.37 1,296.25 1,308.41 0.0M
2023-06-22 1,288.74 1,303.21 1,286.11 1,298.18 0.0M
2023-06-21 1,288.75 1,296.95 1,285.94 1,288.33 0.0M
2023-06-20 1,283.26 1,290.36 1,277.99 1,288.23 0.0M
2023-06-19 1,277.24 1,284.54 1,276.40 1,282.26 0.0M
2023-06-16 1,270.40 1,280.97 1,268.09 1,276.15 0.0M
2023-06-15 1,274.39 1,286.49 1,269.80 1,270.00 0.0M
2023-06-14 1,268.02 1,280.42 1,265.75 1,274.01 0.0M
2023-06-13 1,284.86 1,285.88 1,267.07 1,267.70 0.0M
2023-06-12 1,287.69 1,294.65 1,282.80 1,284.54 0.0M
2023-06-09 1,296.59 1,298.65 1,286.58 1,287.32 0.0M
2023-06-08 1,308.66 1,309.30 1,296.15 1,295.47 0.0M
2023-06-07 1,299.62 1,309.44 1,296.24 1,308.26 0.0M
2023-06-06 1,301.08 1,304.32 1,295.74 1,299.19 0.0M
2023-06-05 1,306.07 1,311.02 1,300.58 1,300.78 0.0M
2023-06-02 1,313.18 1,314.49 1,298.62 1,305.92 0.0M
2023-06-01 1,322.33 1,325.08 1,312.41 1,312.64 0.0M
2023-05-31 1,320.16 1,328.75 1,315.56 1,320.56 0.0M
2023-05-30 1,324.97 1,327.01 1,316.90 1,319.76 0.0M
2023-05-29 1,323.43 1,326.76 1,320.98 1,324.07 0.0M
2023-05-26 1,331.20 1,331.93 1,322.72 1,322.66 0.0M
2023-05-25 1,318.77 1,332.06 1,316.49 1,331.19 0.0M
2023-05-24 1,320.26 1,322.18 1,314.28 1,318.43 0.0M
2023-05-23 1,314.17 1,322.53 1,307.65 1,319.21 0.0M
2023-05-22 1,325.21 1,326.34 1,313.06 1,313.75 0.0M
2023-05-19 1,333.99 1,335.94 1,323.30 1,325.20 0.0M
2023-05-18 1,334.72 1,338.79 1,329.16 1,334.43 0.0M
2023-05-17 1,342.78 1,343.91 1,332.44 1,334.23 0.0M
2023-05-16 1,335.79 1,343.63 1,332.91 1,342.35 0.0M
2023-05-15 1,342.49 1,342.85 1,333.86 1,335.36 0.0M
2023-05-12 1,331.14 1,343.36 1,329.04 1,342.41 0.0M
2023-05-11 1,318.21 1,334.75 1,315.58 1,330.83 0.0M
2023-05-10 1,326.34 1,327.13 1,316.50 1,317.76 0.0M
2023-05-09 1,322.72 1,327.36 1,319.62 1,325.92 0.0M
2023-05-08 1,317.96 1,326.24 1,317.95 1,321.49 0.0M
2023-05-05 1,323.27 1,323.74 1,315.11 1,317.47 0.0M
2023-05-04 1,335.41 1,335.99 1,320.29 1,322.95 0.0M
2023-05-03 1,342.64 1,343.21 1,329.31 1,334.44 0.0M
2023-05-02 1,343.08 1,344.09 1,337.37 1,342.21 0.0M
2023-05-01 1,338.17 1,343.95 1,336.43 1,342.18 0.0M
2023-04-28 1,339.57 1,342.19 1,336.22 1,337.78 0.0M
2023-04-27 1,338.44 1,346.63 1,336.70 1,339.17 0.0M
2023-04-26 1,341.32 1,341.95 1,334.48 1,338.01 0.0M
2023-04-25 1,332.94 1,344.20 1,328.19 1,340.89 0.0M
2023-04-24 1,330.38 1,337.64 1,328.49 1,332.51 0.0M
2023-04-21 1,324.04 1,333.07 1,321.24 1,329.36 0.0M
2023-04-20 1,330.14 1,332.98 1,318.98 1,323.61 0.0M
2023-04-19 1,319.55 1,336.54 1,313.70 1,329.71 0.0M
2023-04-18 1,319.51 1,321.45 1,315.73 1,319.13 0.0M
2023-04-17 1,304.38 1,322.67 1,303.71 1,319.11 0.0M
2023-04-14 1,301.94 1,307.84 1,294.29 1,304.00 0.0M
2023-04-13 1,323.08 1,327.66 1,299.32 1,301.14 0.0M
2023-04-12 1,322.46 1,328.49 1,319.39 1,322.63 0.0M
2023-04-11 1,320.99 1,324.81 1,316.26 1,322.03 0.0M
2023-04-10 1,316.39 1,324.02 1,315.30 1,320.62 0.0M
2023-04-07 1,318.99 1,320.23 1,314.53 1,316.30 0.0M
2023-04-06 1,317.37 1,322.65 1,314.65 1,318.50 0.0M
2023-04-05 1,310.54 1,318.41 1,308.72 1,317.05 0.0M
2023-04-04 1,308.76 1,317.59 1,304.59 1,310.08 0.0M
2023-04-03 1,306.48 1,320.92 1,305.70 1,308.58 0.0M
2023-03-31 1,296.97 1,308.53 1,288.35 1,306.11 0.0M
2023-03-30 1,307.13 1,308.17 1,296.25 1,296.55 0.0M
2023-03-29 1,297.47 1,308.46 1,294.96 1,305.30 0.0M
2023-03-28 1,298.35 1,301.38 1,293.25 1,297.04 0.0M
2023-03-27 1,295.24 1,303.91 1,294.14 1,297.92 0.0M
2023-03-24 1,286.67 1,307.97 1,283.16 1,294.66 0.0M
2023-03-23 1,297.58 1,300.30 1,275.81 1,286.23 0.0M
2023-03-22 1,303.83 1,310.36 1,288.56 1,297.85 0.0M
2023-03-21 1,303.87 1,311.59 1,302.00 1,303.42 0.0M
2023-03-20 1,309.10 1,314.03 1,299.35 1,304.36 0.0M
2023-03-17 1,301.84 1,309.72 1,298.24 1,308.37 0.0M
2023-03-16 1,313.38 1,317.08 1,301.30 1,300.85 0.0M
2023-03-15 1,304.95 1,323.29 1,295.90 1,313.04 0.0M
2023-03-14 1,296.94 1,314.25 1,296.23 1,304.55 0.0M
2023-03-13 1,319.10 1,320.64 1,296.14 1,296.58 0.0M
2023-03-10 1,325.82 1,329.78 1,309.77 1,320.24 0.0M
2023-03-09 1,316.77 1,327.76 1,314.76 1,325.51 0.0M
2023-03-08 1,318.32 1,324.57 1,312.56 1,316.38 0.0M
2023-03-07 1,297.86 1,320.19 1,296.61 1,318.29 0.0M
2023-03-06 1,294.10 1,301.72 1,293.28 1,296.86 0.0M
2023-03-03 1,311.39 1,312.18 1,294.13 1,295.73 0.0M
2023-03-02 1,305.83 1,317.68 1,303.84 1,310.97 0.0M
2023-03-01 1,323.44 1,324.52 1,298.59 1,305.41 0.0M
2023-02-28 1,318.40 1,327.21 1,314.42 1,323.02 0.0M
2023-02-27 1,314.55 1,325.79 1,311.98 1,317.40 0.0M
2023-02-24 1,298.03 1,318.57 1,296.29 1,314.45 0.0M
2023-02-23 1,303.05 1,306.55 1,293.33 1,297.89 0.0M
2023-02-22 1,306.16 1,307.58 1,298.52 1,302.65 0.0M
2023-02-21 1,296.42 1,310.21 1,293.26 1,305.75 0.0M
2023-02-20 1,297.55 1,299.74 1,292.94 1,296.04 0.0M
2023-02-17 1,289.94 1,303.93 1,289.52 1,295.87 0.0M
2023-02-16 1,283.97 1,295.56 1,278.79 1,289.51 0.0M
2023-02-15 1,272.60 1,289.01 1,272.04 1,283.54 0.0M
2023-02-14 1,273.31 1,275.33 1,261.58 1,272.53 0.0M
2023-02-13 1,266.25 1,280.43 1,266.25 1,272.89 0.0M
2023-02-10 1,264.87 1,269.71 1,259.44 1,267.45 0.0M
2023-02-09 1,260.87 1,266.51 1,254.76 1,264.44 0.0M
2023-02-08 1,255.81 1,262.97 1,251.40 1,260.46 0.0M
2023-02-07 1,261.47 1,264.61 1,252.26 1,255.68 0.0M
2023-02-06 1,247.35 1,263.97 1,243.92 1,260.25 0.0M
2023-02-03 1,225.20 1,250.37 1,224.09 1,247.46 0.0M
2023-02-02 1,222.26 1,226.37 1,215.84 1,224.78 0.0M
2023-02-01 1,233.72 1,234.22 1,220.35 1,222.28 0.0M
2023-01-31 1,231.88 1,239.12 1,227.84 1,233.30 0.0M
2023-01-30 1,230.20 1,232.62 1,226.32 1,231.46 0.0M
2023-01-27 1,232.26 1,236.55 1,227.23 1,229.62 0.0M
2023-01-26 1,232.98 1,235.69 1,229.22 1,231.84 0.0M
2023-01-25 1,232.99 1,237.88 1,230.28 1,232.57 0.0M
2023-01-24 1,230.38 1,237.99 1,228.90 1,232.57 0.0M
2023-01-23 1,230.35 1,233.78 1,224.97 1,229.97 0.0M
2023-01-20 1,232.63 1,238.44 1,229.53 1,228.86 0.0M
2023-01-19 1,238.11 1,242.46 1,231.53 1,232.21 0.0M
2023-01-18 1,237.37 1,247.12 1,225.56 1,237.69 0.0M
2023-01-17 1,241.98 1,242.60 1,235.77 1,237.34 0.0M
2023-01-16 1,237.10 1,242.73 1,231.51 1,241.61 0.0M
2023-01-13 1,239.51 1,246.42 1,233.79 1,237.26 0.0M
2023-01-12 1,242.41 1,247.73 1,234.95 1,239.12 0.0M
2023-01-11 1,241.23 1,250.48 1,238.10 1,242.50 0.0M
2023-01-10 1,239.70 1,248.82 1,235.72 1,240.80 0.0M
2023-01-09 1,254.50 1,254.71 1,234.54 1,239.28 0.0M
2023-01-06 1,274.59 1,275.34 1,251.85 1,253.50 0.0M
2023-01-05 1,271.39 1,279.14 1,267.05 1,274.26 0.0M
2023-01-04 1,279.59 1,280.77 1,269.04 1,270.98 0.0M
2023-01-03 1,269.93 1,281.24 1,264.35 1,279.10 0.0M
2023-01-02 1,261.95 1,274.87 1,260.65 1,269.03 0.0M