Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDKRW logo
USDKRW
USDKRW
16:40:01
1532.55 ₩
-6.91 (%-0.45)
Previous Close: 1539.46·
Volatility: 0.82
Day Low₺1526.63
Day High₺1539.18
Bid1532.28
Ask1532.84

Market Data

Spot Rate
B:1532.28
A:1532.84
Week over week (WoW)
+0.95%
Month over month (MoM)
+1.65%
Year to date (YTD)
+6.22%
Year over year (YoY)
+11.38%
Overview
Technicals
Comments
Archive

USDKRW: US Dollar / South Korean Won Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,363.7659
CLOSE 1,364.2174

Low

LOW 2.3

High

HIGH 1,487.47
DATEOPENHIGHLOWCLOSE
01/01/20241,294.531,314.192.31,312.55
01/02/20241,312.541,313.211,304.521,310.28
01/03/20241,310.091,315.551,305.641,314.86
01/04/20241,314.861,322.571,307.141,314.93
01/07/20241,315.011,321.091,311.411,312.94
01/08/20241,312.931,321.561,308.981,321.44
01/09/20241,321.441,323.11,316.441,318.99
01/10/20241,318.821,320.631,312.341,315.65
01/11/20241,316.131,317.581,307.381,312.19
01/14/20241,312.941,322.711,312.851,320.09
01/15/20241,320.351,340.431,319.821,338.13
01/16/20241,338.131,350.451,337.091,344.93
01/17/20241,344.961,346.761,335.621,338.49
01/18/20241,338.561,339.861,332.061,334.6
01/21/20241,334.161,341.351,330.461,339.97
01/22/20241,339.971,341.21,331.41,339.2
01/23/20241,339.311,341.281,328.411,332.57
01/24/20241,332.961,338.231,332.181,336.09
01/25/20241,336.121,339.621,332.951,336.85
01/28/20241,337.351,338.431,331.481,333.66
01/29/20241,333.681,334.051,326.861,328.87
01/30/20241,328.841,336.561,327.41,334.33
01/31/20241,334.411,335.931,328.941,329.69
02/01/20241,329.671,339.271,320.291,337.68
02/04/20241,337.841,339.041,330.31,334.21
02/05/20241,334.271,334.641,325.511,327.04
02/06/20241,327.041,330.081,322.281,328.63
02/07/20241,328.561,333.841,325.131,331.82
02/08/20241,331.821,333.871,328.851,330.93
02/11/20241,331.621,332.681,327.791,329.17
02/12/20241,328.91,343.281,326.81,341.82
02/13/20241,341.481,341.891,3301,330.6
02/14/20241,330.731,335.121,328.181,329.85
02/15/20241,330.091,337.031,328.421,332.88
02/18/20241,332.911,336.581,330.831,334.4
02/19/20241,334.331,339.321,331.751,333.41
02/20/20241,333.391,337.681,332.241,334.15
02/21/20241,334.181,334.891,324.341,327.66
02/22/20241,327.691,334.231,326.51,330.63
02/25/20241,330.321,333.111,328.211,332.57
02/26/20241,332.481,333.261,329.571,332.54
02/27/20241,332.61,337.821,330.911,336.48
02/28/20241,336.441,337.121,330.831,335.1
02/29/20241,335.151,336.851,331.151,331.98
03/03/20241,331.471,333.221,328.221,332.58
03/04/20241,332.71,337.471,330.371,336.01
03/05/20241,335.981,337.781,329.091,330.63
03/06/20241,330.671,332.511,323.491,324.34
03/07/20241,324.381,326.911,312.131,318.3
03/10/20241,317.651,318.431,307.511,311.64
03/11/20241,311.641,314.241,307.681,312.1
03/12/20241,312.461,319.371,309.251,314.12
03/13/20241,313.991,325.481,311.531,323.74
03/14/20241,323.571,333.21,321.951,330.95
03/17/20241,330.991,337.31,329.371,336.73
03/18/20241,336.871,341.141,335.561,337.5
03/19/20241,337.541,341.951,329.331,330.34
03/20/20241,330.541,336.171,321.921,334.99
03/21/20241,334.771,347.321,329.921,344.81
03/24/20241,344.961,344.961,334.611,339.46
03/25/20241,339.041,345.021,334.251,343.83
03/26/20241,343.961,353.461,341.181,350.11
03/27/20241,350.051,353.221,342.71,349.96
03/28/20241,350.191,350.41,342.91,345.4
03/31/20241,345.531,355.941,343.261,353.68
04/01/20241,353.671,356.521,347.791,351.7
04/02/20241,351.841,353.411,345.151,345.5
04/03/20241,345.481,351.821,342.951,351.48
04/04/20241,351.561,355.91,348.431,351.34
04/07/20241,351.391,357.181,350.991,354.74
04/08/20241,354.621,356.81,350.671,351.35
04/09/20241,351.881,366.371,346.311,363.64
04/10/20241,363.891,371.21,361.351,368.3
04/11/20241,368.391,386.411,365.851,380.79
04/14/20241,380.571,391.251,379.781,387.28
04/15/20241,387.661,400.511,386.41,389.81
04/16/20241,389.691,391.51,378.871,378.87
04/17/20241,379.421,382.41,370.981,380.02
04/18/20241,380.311,393.281,374.681,374.92
04/21/20241,375.211,383.341,373.771,379.1
04/22/20241,379.131,379.991,371.781,373.71
04/23/20241,373.771,378.371,366.891,377.64
04/24/20241,377.571,379.691,371.431,371.81
04/25/20241,371.981,379.011,369.871,376.87
04/28/20241,377.751,384.081,372.951,374.87
04/29/20241,375.131,386.451,372.881,385.76
04/30/20241,385.911,388.051,379.371,379.37
05/01/20241,378.781,382.341,366.231,367.04
05/02/20241,367.361,370.821,346.841,354.88
05/05/20241,355.011,362.321,352.931,355.37
05/06/20241,355.311,361.311,352.761,359.35
05/07/20241,359.041,367.031,356.81,365.01
05/08/20241,364.921,372.361,3631,365.34
05/09/20241,365.611,371.651,363.061,370.39
05/12/20241,370.71,373.361,365.211,366.33
05/13/20241,366.781,371.031,363.271,365.02
05/14/20241,365.021,366.261,352.041,352.88
05/15/20241,353.081,354.481,342.761,349.76
05/16/20241,349.361,359.871,346.31,352.89
05/19/20241,353.041,362.511,352.641,360.44
05/20/20241,360.951,367.891,358.081,364.41
05/21/20241,363.311,368.231,360.141,365.68
05/22/20241,365.271,368.711,359.911,367.78
05/23/20241,367.81,3721,364.341,366.7
05/26/20241,366.851,367.341,360.931,361.46
05/27/20241,360.931,364.251,355.041,362.76
05/28/20241,363.311,371.471,360.761,370.58
05/29/20241,370.571,381.51,368.341,375.05
05/30/20241,375.131,387.531,373.181,381.85
06/02/20241,382.41,382.971,370.291,370.65
06/03/20241,370.741,378.821,369.31,373.26
06/04/20241,373.841,376.511,367.391,368.93
06/05/20241,368.941,370.451,363.621,364.63
06/06/20241,364.621,380.281,363.181,379.24
06/09/20241,379.651,381.891,373.481,374.56
06/10/20241,374.681,381.211,373.781,377.93
06/11/20241,378.191,386.261,363.591,380.31
06/12/20241,370.551,378.681,365.571,376.03
06/13/20241,375.681,387.171,374.491,382.18
06/16/20241,382.741,394.171,377.271,383.91
06/17/20241,379.161,385.61,376.871,378.96
06/18/20241,379.051,383.141,377.41,381.79
06/19/20241,381.361,393.21,379.161,392.49
06/20/20241,392.331,3931,385.251,387.86
06/23/20241,388.41,392.041,384.691,386.73
06/24/20241,386.761,392.331,383.681,391.14
06/25/20241,391.361,394.911,386.871,393.48
06/26/20241,394.11,394.731,383.491,387.48
06/27/20241,387.591,389.091,374.561,381.23
06/30/20241,381.251,385.231,377.741,382.95
07/01/20241,383.371,390.611,380.581,386.34
07/02/20241,386.61,392.271,381.491,387.35
07/03/20241,386.971,387.511,378.871,381.02
07/04/20241,380.421,383.741,376.11,377.09
07/07/20241,377.181,385.451,376.671,384.65
07/08/20241,384.071,386.651,380.611,383.47
07/09/20241,382.991,390.71,374.291,384.92
07/10/20241,383.551,384.211,369.391,372.13
07/11/20241,371.821,379.951,368.861,373.93
07/14/20241,374.531,385.731,374.091,384.31
07/15/20241,384.431,387.591,380.91,383.04
07/16/20241,383.291,384.651,375.221,379.26
07/17/20241,378.981,386.591,375.121,384.91
07/18/20241,385.681,391.981,382.981,389.02
07/21/20241,389.631,390.561,386.551,387.2
07/22/20241,387.581,388.321,381.81,385.52
07/23/20241,385.291,388.061,378.71,382.73
07/24/20241,382.711,388.121,362.991,366.6
07/25/20241,383.211,387.481,380.361,384.09
07/28/20241,384.621,385.581,379.721,381.56
07/29/20241,381.361,386.581,378.911,383.11
07/30/20241,383.491,384.771,366.331,369.25
07/31/20241,369.41,379.771,331.521,331.9
08/01/20241,369.991,377.481,356.71,358.16
08/04/20241,358.151,373.841,354.491,366.74
08/05/20241,366.831,380.071,365.11,374.83
08/06/20241,374.521,379.471,372.371,375.41
08/07/20241,375.241,3801,372.91,374.19
08/08/20241,373.611,377.531,360.331,364.25
08/11/20241,364.711,372.951,363.241,369.79
08/12/20241,370.051,372.821,361.411,361.83
08/13/20241,362.611,364.871,352.931,356.96
08/14/20241,356.721,366.461,354.371,365.3
08/15/20241,365.231,365.231,348.451,349.84
08/18/20241,349.851,350.511,329.781,332.03
08/19/20241,332.191,336.271,323.911,328.03
08/20/20241,327.861,340.231,325.761,334.18
08/21/20241,333.461,344.071,330.841,341.28
08/22/20241,341.991,343.231,322.381,323.86
08/25/20241,324.321,329.571,317.271,328.09
08/26/20241,328.461,335.281,326.051,326.3
08/27/20241,326.611,339.951,3261,336.29
08/28/20241,337.161,338.691,326.951,334.38
08/29/20241,333.591,338.551,331.571,336.82
09/01/20241,337.21,341.471,336.081,337.64
09/02/20241,338.091,344.571,335.211,340.43
09/03/20241,340.411,344.151,333.151,333.87
09/04/20241,334.71,338.251,331.451,333.51
09/05/20241,333.561,340.151,324.841,338.5
09/08/20241,338.281,348.441,337.051,342.69
09/09/20241,342.051,345.891,339.161,343.99
09/10/20241,344.041,345.041,336.651,339.13
09/11/20241,339.231,343.041,335.451,336.7
09/12/20241,336.691,337.91,324.761,328.59
09/15/20241,328.391,330.51,316.781,320.51
09/16/20241,321.061,321.171,315.331,319.18
09/17/20241,319.171,327.161,315.271,319.65
09/18/20241,319.361,336.791,319.361,327.88
09/19/20241,328.281,337.681,325.921,332.24
09/22/20241,332.371,340.011,331.691,333.79
09/23/20241,333.991,337.321,324.451,325.59
09/24/20241,325.61,338.611,322.391,334.21
09/25/20241,335.141,336.151,311.931,312.84
09/26/20241,313.411,322.61,306.091,308.47
09/29/20241,309.311,318.561,302.981,317.5
09/30/20241,317.521,325.471,314.451,324.61
10/01/20241,324.331,325.181,316.881,324.44
10/02/20241,324.681,337.741,321.841,333.57
10/03/20241,333.71,351.251,330.621,346.58
10/06/20241,346.791,350.081,342.761,345.74
10/07/20241,345.721,351.531,339.651,340.85
10/08/20241,341.051,348.091,338.641,346.35
10/09/20241,346.461,355.761,343.221,350.43
10/10/20241,349.611,352.671,344.611,348.68
10/13/20241,349.111,360.911,348.421,356.88
10/14/20241,357.631,366.861,354.561,364.34
10/15/20241,363.791,367.421,359.11,364.13
10/16/20241,363.991,373.41,361.521,370.4
10/17/20241,370.991,373.231,3671,368.76
10/20/20241,369.431,381.631,366.51,379.55
10/21/20241,379.661,383.151,376.361,379.87
10/22/20241,379.861,385.941,377.61,380.5
10/23/20241,380.531,382.791,377.131,378.86
10/24/20241,379.181,393.691,376.371,388.16
10/27/20241,389.221,390.51,381.451,382.56
10/28/20241,382.681,389.771,377.91,384.09
10/29/20241,383.681,384.821,374.151,379.28
10/30/20241,379.391,381.961,372.181,373.4
10/31/20241,372.911,380.711,371.691,379.45
11/03/20241,378.71,380.051,368.561,374.27
11/04/20241,374.251,381.041,372.821,377.75
11/05/20241,378.231,404.341,374.091,398.75
11/06/20241,398.471,404.541,381.121,383.02
11/07/20241,383.081,400.021,380.161,397.14
11/10/20241,397.191,402.461,392.261,400.13
11/11/20241,400.41,410.041,397.91,407.25
11/12/20241,407.451,411.281,394.981,407.21
11/13/20241,407.251,411.671,399.061,407.05
11/14/20241,407.31,408.941,392.891,396.02
11/17/20241,395.651,400.471,387.421,391.45
11/18/20241,391.591,397.091,388.531,392.13
11/19/20241,392.481,400.981,387.881,399.07
11/20/20241,399.581,402.51,394.851,400.15
11/21/20241,400.131,408.151,398.081,404.17
11/24/20241,403.221,404.51,396.751,399.66
11/25/20241,399.671,407.91,393.841,397.84
11/26/20241,397.91,398.91,390.291,390.45
11/27/20241,390.311,397.651,389.121,395.61
11/28/20241,395.61,398.851,390.191,395.2
12/01/20241,395.711,407.231,395.711,405.08
12/02/20241,405.081,443.631,399.551,418.58
12/03/20241,419.471,419.471,406.471,413.01
12/04/20241,412.831,419.271,410.971,415.81
12/05/20241,415.841,429.331,413.911,423.05
12/08/20241,423.731,438.841,423.731,430.02
12/09/20241,429.771,436.271,425.961,435.02
12/10/20241,434.831,436.991,427.271,429.33
12/11/20241,429.331,435.131,428.051,431.83
12/12/20241,431.781,436.661,429.631,435.44
12/15/20241,435.471,439.291,429.271,437.44
12/16/20241,437.231,4401,433.971,437.12
12/17/20241,437.031,456.781,433.931,456.01
12/18/20241,455.281,462.921,352.571,444.76
12/19/20241,444.721,452.51,440.051,444.44
12/22/20241,445.441,455.171,445.441,451.75
12/23/20241,451.761,460.551,449.541,458.84
12/24/20241,458.821,459.081,448.241,457.77
12/25/20241,457.771,470.761,448.91,467.81
12/26/20241,467.611,487.471,466.261,474.18
12/29/20241,473.991,475.851,466.691,470.46
12/30/20241,470.471,478.771,467.151,470.7
12/31/20241,470.811,475.591,468.771,470.18