CCY - Delayed Quote • KRW
USD/KRW (KRW=X)
As of 5:10 PM GMT+1. Market Open.
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 1,365.3199 | 1,367.2400 | 1,360.8400 | 1,361.1400 | 1,361.1400 | - |
| May 24, 2024 | 1,367.6200 | 1,371.4301 | 1,363.6300 | 1,367.6200 | 1,367.6200 | - |
| May 23, 2024 | 1,365.8101 | 1,367.1300 | 1,358.1200 | 1,365.8101 | 1,365.8101 | - |
| May 22, 2024 | 1,363.4200 | 1,367.8400 | 1,359.9500 | 1,363.4200 | 1,363.4200 | - |
| May 21, 2024 | 1,360.1600 | 1,367.3199 | 1,360.1600 | 1,360.1600 | 1,360.1600 | - |
| May 20, 2024 | 1,353.3900 | 1,361.7000 | 1,353.3800 | 1,353.3900 | 1,353.3900 | - |
| May 17, 2024 | 1,346.0400 | 1,359.3900 | 1,346.0400 | 1,346.0400 | 1,346.0400 | - |
| May 16, 2024 | 1,353.6000 | 1,353.9399 | 1,342.0900 | 1,353.6000 | 1,353.6000 | - |
| May 15, 2024 | 1,362.5500 | 1,365.5500 | 1,342.8300 | 1,362.5500 | 1,362.5500 | - |
| May 14, 2024 | 1,363.7900 | 1,370.3900 | 1,362.6000 | 1,363.7900 | 1,363.7900 | - |
| May 13, 2024 | 1,370.1100 | 1,372.9100 | 1,364.6300 | 1,370.1100 | 1,370.1100 | - |
| May 10, 2024 | 1,365.4000 | 1,370.3300 | 1,363.0000 | 1,365.4000 | 1,365.4000 | - |
| May 9, 2024 | 1,361.9399 | 1,371.8300 | 1,361.9399 | 1,361.9399 | 1,361.9399 | - |
| May 8, 2024 | 1,357.7300 | 1,366.6000 | 1,356.2700 | 1,357.7300 | 1,357.7300 | - |
| May 7, 2024 | 1,352.1700 | 1,360.8500 | 1,352.5100 | 1,352.1700 | 1,352.1700 | - |
| May 6, 2024 | 1,355.0500 | 1,360.7900 | 1,352.3500 | 1,355.0500 | 1,355.0500 | - |
| May 3, 2024 | 1,364.6400 | 1,370.3400 | 1,344.5100 | 1,364.6400 | 1,364.6400 | - |
| May 2, 2024 | 1,375.0000 | 1,381.9600 | 1,368.9900 | 1,375.0000 | 1,375.0000 | - |
| May 1, 2024 | 1,385.4600 | 1,387.6500 | 1,362.5300 | 1,385.4600 | 1,385.4600 | - |
| Apr 30, 2024 | 1,374.6400 | 1,384.7600 | 1,372.7900 | 1,374.6400 | 1,374.6400 | - |
| Apr 29, 2024 | 1,377.0900 | 1,383.9600 | 1,373.5300 | 1,377.0900 | 1,377.0900 | - |
| Apr 26, 2024 | 1,371.7000 | 1,378.6500 | 1,370.3400 | 1,371.7000 | 1,371.7000 | - |
| Apr 25, 2024 | 1,376.9700 | 1,379.0900 | 1,370.5601 | 1,376.9700 | 1,376.9700 | - |
| Apr 24, 2024 | 1,370.4800 | 1,377.4301 | 1,366.7900 | 1,370.4800 | 1,370.4800 | - |
| Apr 23, 2024 | 1,378.8400 | 1,379.6100 | 1,371.2100 | 1,378.8400 | 1,378.8400 | - |
| Apr 22, 2024 | 1,373.9301 | 1,382.9301 | 1,373.4100 | 1,373.9301 | 1,373.9301 | - |
| Apr 19, 2024 | 1,379.4000 | 1,392.6200 | 1,374.5699 | 1,379.4000 | 1,379.4000 | - |
| Apr 18, 2024 | 1,379.5400 | 1,381.3500 | 1,370.3600 | 1,379.5400 | 1,379.5400 | - |
| Apr 17, 2024 | 1,387.3400 | 1,390.7900 | 1,378.3300 | 1,387.3400 | 1,387.3400 | - |
| Apr 16, 2024 | 1,387.6700 | 1,399.9600 | 1,387.1500 | 1,387.6700 | 1,387.6700 | - |
| Apr 15, 2024 | 1,379.6100 | 1,389.0100 | 1,379.6000 | 1,379.6100 | 1,379.6100 | - |
| Apr 12, 2024 | 1,367.8400 | 1,385.8900 | 1,366.9600 | 1,367.8400 | 1,367.8400 | - |
| Apr 11, 2024 | 1,363.7600 | 1,370.8300 | 1,357.8800 | 1,363.7600 | 1,363.7600 | - |
| Apr 10, 2024 | 1,348.5400 | 1,364.4600 | 1,326.9301 | 1,348.5400 | 1,348.5400 | - |
| Apr 9, 2024 | 1,354.2200 | 1,356.5200 | 1,350.2300 | 1,354.2200 | 1,354.2200 | - |
| Apr 8, 2024 | 1,350.2700 | 1,356.7700 | 1,350.2700 | 1,350.2700 | 1,350.2700 | - |
| Apr 5, 2024 | 1,351.3600 | 1,355.1899 | 1,343.0000 | 1,351.3600 | 1,351.3600 | - |
| Apr 4, 2024 | 1,344.8400 | 1,348.3900 | 1,343.3101 | 1,344.8400 | 1,344.8400 | - |
| Apr 3, 2024 | 1,350.7300 | 1,352.8900 | 1,346.3199 | 1,350.7300 | 1,350.7300 | - |
| Apr 2, 2024 | 1,355.5300 | 1,355.9200 | 1,347.5300 | 1,355.5300 | 1,355.5300 | - |
| Apr 1, 2024 | 1,345.3101 | 1,356.0100 | 1,342.8800 | 1,345.3101 | 1,345.3101 | - |
| Mar 29, 2024 | 1,349.8000 | 1,349.8000 | 1,340.7000 | 1,349.8000 | 1,349.8000 | - |
| Mar 28, 2024 | 1,349.8000 | 1,352.7600 | 1,342.0000 | 1,349.8000 | 1,349.8000 | - |
| Mar 27, 2024 | 1,343.0601 | 1,353.0400 | 1,341.3300 | 1,343.0601 | 1,343.0601 | - |
| Mar 26, 2024 | 1,339.1300 | 1,344.2100 | 1,333.8000 | 1,339.1300 | 1,339.1300 | - |
| Mar 25, 2024 | 1,343.6000 | 1,343.6100 | 1,332.4100 | 1,343.6000 | 1,343.6000 | - |
| Mar 22, 2024 | 1,334.6801 | 1,346.7500 | 1,328.9800 | 1,334.6801 | 1,334.6801 | - |
| Mar 21, 2024 | 1,330.1100 | 1,334.6400 | 1,321.5300 | 1,330.1100 | 1,330.1100 | - |
| Mar 20, 2024 | 1,337.0200 | 1,341.4800 | 1,336.0400 | 1,337.0200 | 1,337.0200 | - |
| Mar 19, 2024 | 1,336.0900 | 1,340.6500 | 1,335.6700 | 1,336.0900 | 1,336.0900 | - |
| Mar 18, 2024 | 1,329.3400 | 1,335.2500 | 1,329.6600 | 1,329.3400 | 1,329.3400 | - |
| Mar 15, 2024 | 1,321.9200 | 1,333.0000 | 1,321.5800 | 1,321.9200 | 1,321.9200 | - |
| Mar 14, 2024 | 1,313.6500 | 1,324.3700 | 1,306.0100 | 1,313.6500 | 1,313.6500 | - |
| Mar 13, 2024 | 1,311.1500 | 1,319.1899 | 1,308.3300 | 1,311.1500 | 1,311.1500 | - |
| Mar 12, 2024 | 1,310.5400 | 1,313.7100 | 1,216.9600 | 1,310.5400 | 1,310.5400 | - |
| Mar 11, 2024 | 1,315.9800 | 1,316.9000 | 1,305.4700 | 1,315.9800 | 1,315.9800 | - |
| Mar 8, 2024 | 1,321.1801 | 1,326.5200 | 1,300.6801 | 1,321.1801 | 1,321.1801 | - |
| Mar 7, 2024 | 1,327.0900 | 1,331.8500 | 1,320.2300 | 1,327.0900 | 1,327.0900 | - |
| Mar 6, 2024 | 1,333.4301 | 1,337.3300 | 1,328.2300 | 1,333.4301 | 1,333.4301 | - |
| Mar 5, 2024 | 1,328.9399 | 1,336.8600 | 1,328.8700 | 1,328.9399 | 1,328.9399 | - |
| Mar 4, 2024 | 1,330.9000 | 1,332.7800 | 1,328.1500 | 1,330.9000 | 1,330.9000 | - |
| Mar 1, 2024 | 1,335.2000 | 1,336.4399 | 1,326.4301 | 1,335.2000 | 1,335.2000 | - |
| Feb 29, 2024 | 1,333.3800 | 1,336.8600 | 1,328.6600 | 1,333.3800 | 1,333.3800 | - |
| Feb 28, 2024 | 1,331.7900 | 1,337.2300 | 1,330.1200 | 1,331.7900 | 1,331.7900 | - |
| Feb 27, 2024 | 1,331.7200 | 1,332.6000 | 1,329.0500 | 1,331.7200 | 1,331.7200 | - |
| Feb 26, 2024 | 1,330.0000 | 1,332.5800 | 1,327.7100 | 1,330.0000 | 1,330.0000 | - |
| Feb 23, 2024 | 1,327.1700 | 1,333.7700 | 1,326.4900 | 1,327.1700 | 1,327.1700 | - |
| Feb 22, 2024 | 1,332.8700 | 1,333.6000 | 1,323.4600 | 1,332.8700 | 1,332.8700 | - |
| Feb 21, 2024 | 1,333.7500 | 1,337.3300 | 1,332.0400 | 1,333.7500 | 1,333.7500 | - |
| Feb 20, 2024 | 1,333.3400 | 1,338.8600 | 1,331.1000 | 1,333.3400 | 1,333.3400 | - |
| Feb 19, 2024 | 1,331.5800 | 1,335.9399 | 1,330.3500 | 1,331.5800 | 1,331.5800 | - |
| Feb 16, 2024 | 1,327.6600 | 1,336.5601 | 1,318.9700 | 1,327.6600 | 1,327.6600 | - |
| Feb 15, 2024 | 1,326.0000 | 1,334.7000 | 1,325.8600 | 1,326.0000 | 1,326.0000 | - |
| Feb 14, 2024 | 1,340.7900 | 1,340.2600 | 1,329.6200 | 1,340.7900 | 1,340.7900 | - |
| Feb 13, 2024 | 1,328.5000 | 1,340.5900 | 1,316.6100 | 1,328.5000 | 1,328.5000 | - |
| Feb 12, 2024 | 1,330.0601 | 1,332.2500 | 1,327.1100 | 1,330.0601 | 1,330.0601 | - |
| Feb 9, 2024 | 1,331.4700 | 1,333.4500 | 1,291.8400 | 1,331.4700 | 1,331.4700 | - |
| Feb 8, 2024 | 1,327.6200 | 1,332.4800 | 1,324.1500 | 1,327.6200 | 1,327.6200 | - |
| Feb 7, 2024 | 1,326.7900 | 1,329.4900 | 1,321.8800 | 1,326.7900 | 1,326.7900 | - |
| Feb 6, 2024 | 1,333.3900 | 1,333.3199 | 1,324.8500 | 1,333.3900 | 1,333.3900 | - |
| Feb 5, 2024 | 1,337.7300 | 1,338.5699 | 1,330.0200 | 1,337.7300 | 1,337.7300 | - |
| Feb 2, 2024 | 1,328.9500 | 1,338.3500 | 1,312.2700 | 1,328.9500 | 1,328.9500 | - |
| Feb 1, 2024 | 1,333.9100 | 1,335.4800 | 1,327.0601 | 1,333.9100 | 1,333.9100 | - |
| Jan 31, 2024 | 1,326.6200 | 1,335.8900 | 1,325.5200 | 1,326.6200 | 1,326.6200 | - |
| Jan 30, 2024 | 1,333.2100 | 1,334.0000 | 1,326.4301 | 1,333.2100 | 1,333.2100 | - |
| Jan 29, 2024 | 1,336.7600 | 1,337.3500 | 1,332.8800 | 1,336.7600 | 1,336.7600 | - |
| Jan 26, 2024 | 1,336.0300 | 1,339.0601 | 1,331.4600 | 1,336.0300 | 1,336.0300 | - |
| Jan 25, 2024 | 1,329.8900 | 1,339.6700 | 1,330.2900 | 1,329.8900 | 1,329.8900 | - |
| Jan 24, 2024 | 1,336.7800 | 1,340.8300 | 1,324.2100 | 1,336.7800 | 1,336.7800 | - |
| Jan 23, 2024 | 1,338.7400 | 1,340.3199 | 1,331.0601 | 1,338.7400 | 1,338.7400 | - |
| Jan 22, 2024 | 1,333.2100 | 1,340.9200 | 1,330.3400 | 1,333.2100 | 1,333.2100 | - |
| Jan 19, 2024 | 1,337.6600 | 1,339.1500 | 1,331.5800 | 1,337.6600 | 1,337.6600 | - |
| Jan 18, 2024 | 1,344.0500 | 1,346.0500 | 1,334.9900 | 1,344.0500 | 1,344.0500 | - |
| Jan 17, 2024 | 1,337.7900 | 1,350.0300 | 1,336.4000 | 1,337.7900 | 1,337.7900 | - |
| Jan 16, 2024 | 1,319.7100 | 1,339.6700 | 1,319.1500 | 1,319.7100 | 1,319.7100 | - |
| Jan 15, 2024 | 1,312.8500 | 1,321.8900 | 1,312.5300 | 1,312.8500 | 1,312.8500 | - |
| Jan 12, 2024 | 1,311.9900 | 1,317.1500 | 1,301.2900 | 1,311.9900 | 1,311.9900 | - |
| Jan 11, 2024 | 1,317.5000 | 1,320.2200 | 1,308.2000 | 1,317.5000 | 1,317.5000 | - |
| Jan 10, 2024 | 1,319.7900 | 1,323.2200 | 1,316.0100 | 1,319.7900 | 1,319.7900 | - |
| Jan 9, 2024 | 1,311.8000 | 1,320.8199 | 1,308.8400 | 1,311.8000 | 1,311.8000 | - |
| Jan 8, 2024 | 1,313.1300 | 1,321.1000 | 1,311.5200 | 1,313.1300 | 1,313.1300 | - |
| Jan 5, 2024 | 1,311.2500 | 1,321.8300 | 1,306.0400 | 1,311.2500 | 1,311.2500 | - |
| Jan 4, 2024 | 1,309.5300 | 1,314.7100 | 1,305.0800 | 1,309.5300 | 1,309.5300 | - |
| Jan 3, 2024 | 1,307.6200 | 1,312.8300 | 1,304.2800 | 1,307.6200 | 1,307.6200 | - |
| Jan 2, 2024 | 1,292.8900 | 1,313.4900 | 1,291.1700 | 1,293.5400 | 1,293.5400 | - |
| Jan 1, 2024 | 1,293.5300 | 1,293.5400 | 1,293.5300 | 1,293.5300 | 1,293.5300 | - |
| Dec 29, 2023 | 1,277.8400 | 1,301.9200 | 1,259.5200 | 1,277.8400 | 1,277.8400 | - |
| Dec 28, 2023 | 1,294.7600 | 1,294.0400 | 1,281.3500 | 1,294.7600 | 1,294.7600 | - |
| Dec 27, 2023 | 1,293.9200 | 1,295.7600 | 1,290.0000 | 1,293.9200 | 1,293.9200 | - |
| Dec 26, 2023 | 1,294.5800 | 1,299.3000 | 1,284.7600 | 1,294.5800 | 1,294.5800 | - |
| Dec 25, 2023 | 1,297.3600 | 1,298.3600 | 1,295.0300 | 1,297.3600 | 1,297.3600 | - |
| Dec 22, 2023 | 1,291.7100 | 1,303.2500 | 1,294.0800 | 1,291.7100 | 1,291.7100 | - |
| Dec 21, 2023 | 1,296.9800 | 1,307.2700 | 1,294.8400 | 1,296.9800 | 1,296.9800 | - |
| Dec 20, 2023 | 1,297.7600 | 1,302.8500 | 1,296.7400 | 1,297.7600 | 1,297.7600 | - |
| Dec 19, 2023 | 1,302.9301 | 1,310.0300 | 1,296.6000 | 1,302.9301 | 1,302.9301 | - |
| Dec 18, 2023 | 1,276.4700 | 1,304.1200 | 1,295.4600 | 1,276.4700 | 1,276.4700 | - |
| Dec 15, 2023 | 1,291.9200 | 1,304.2200 | 1,287.3101 | 1,291.9200 | 1,291.9200 | - |
| Dec 14, 2023 | 1,292.0100 | 1,298.5300 | 1,287.8900 | 1,292.0100 | 1,292.0100 | - |
| Dec 13, 2023 | 1,310.1400 | 1,320.7700 | 1,308.5800 | 1,310.1400 | 1,310.1400 | - |
| Dec 12, 2023 | 1,313.6200 | 1,318.6700 | 1,299.4600 | 1,313.6200 | 1,313.6200 | - |
| Dec 11, 2023 | 1,316.5100 | 1,320.6200 | 1,315.4000 | 1,316.5100 | 1,316.5100 | - |
| Dec 8, 2023 | 1,312.7600 | 1,318.5800 | 1,290.4600 | 1,312.7600 | 1,312.7600 | - |
| Dec 7, 2023 | 1,313.7200 | 1,327.0500 | 1,311.9399 | 1,313.7200 | 1,313.7200 | - |
| Dec 6, 2023 | 1,313.3700 | 1,315.4700 | 1,309.5699 | 1,313.3700 | 1,313.3700 | - |
| Dec 5, 2023 | 1,307.8000 | 1,317.7400 | 1,307.7600 | 1,307.8000 | 1,307.8000 | - |
| Dec 4, 2023 | 1,299.1899 | 1,311.0000 | 1,293.0100 | 1,299.1899 | 1,299.1899 | - |
| Dec 1, 2023 | 1,296.6600 | 1,307.8199 | 1,294.7500 | 1,296.6600 | 1,296.6600 | - |
| Nov 30, 2023 | 1,288.3600 | 1,318.2800 | 1,285.9301 | 1,288.3600 | 1,288.3600 | - |
| Nov 29, 2023 | 1,287.5300 | 1,293.6500 | 1,285.3900 | 1,287.5300 | 1,287.5300 | - |
| Nov 28, 2023 | 1,302.5300 | 1,297.9301 | 1,285.0900 | 1,302.5300 | 1,302.5300 | - |
| Nov 27, 2023 | 1,289.7900 | 1,308.0800 | 1,297.4100 | 1,289.7900 | 1,289.7900 | - |
| Nov 24, 2023 | 1,300.1801 | 1,308.1300 | 1,296.8000 | 1,300.1801 | 1,300.1801 | - |
| Nov 23, 2023 | 1,298.7900 | 1,302.2000 | 1,295.3700 | 1,298.7900 | 1,298.7900 | - |
| Nov 22, 2023 | 1,295.1899 | 1,305.2800 | 1,291.4200 | 1,295.1899 | 1,295.1899 | - |
| Nov 21, 2023 | 1,288.1500 | 1,293.3101 | 1,283.7500 | 1,288.1500 | 1,288.1500 | - |
| Nov 20, 2023 | 1,294.5000 | 1,298.3500 | 1,285.5400 | 1,294.5000 | 1,294.5000 | - |
| Nov 17, 2023 | 1,292.4500 | 1,300.2900 | 1,288.6100 | 1,292.4500 | 1,292.4500 | - |
| Nov 16, 2023 | 1,301.8600 | 1,309.4800 | 1,286.8900 | 1,301.8600 | 1,301.8600 | - |
| Nov 15, 2023 | 1,304.2400 | 1,307.9600 | 1,292.9200 | 1,304.2400 | 1,304.2400 | - |
| Nov 14, 2023 | 1,319.0699 | 1,329.8600 | 1,302.6200 | 1,319.0699 | 1,319.0699 | - |
| Nov 13, 2023 | 1,319.6200 | 1,325.7800 | 1,318.8500 | 1,319.6200 | 1,319.6200 | - |
| Nov 10, 2023 | 1,315.2000 | 1,321.2200 | 1,312.6899 | 1,315.2000 | 1,315.2000 | - |
| Nov 9, 2023 | 1,308.1200 | 1,313.8900 | 1,302.8199 | 1,308.1200 | 1,308.1200 | - |
| Nov 8, 2023 | 1,304.5500 | 1,314.1899 | 1,298.6899 | 1,304.5500 | 1,304.5500 | - |
| Nov 7, 2023 | 1,297.1100 | 1,312.4399 | 1,297.5800 | 1,297.1100 | 1,297.1100 | - |
| Nov 6, 2023 | 1,307.8400 | 1,311.6500 | 1,290.9600 | 1,307.8400 | 1,307.8400 | - |
| Nov 3, 2023 | 1,333.6801 | 1,335.9200 | 1,303.5601 | 1,333.6801 | 1,333.6801 | - |
| Nov 2, 2023 | 1,347.8400 | 1,346.4700 | 1,328.1200 | 1,347.8400 | 1,347.8400 | - |
| Nov 1, 2023 | 1,350.1600 | 1,359.1500 | 1,347.7300 | 1,350.1600 | 1,350.1600 | - |
| Oct 31, 2023 | 1,348.0699 | 1,355.2600 | 1,345.5200 | 1,348.0699 | 1,348.0699 | - |
| Oct 30, 2023 | 1,355.2200 | 1,355.2400 | 1,345.9100 | 1,355.2200 | 1,355.2200 | - |
| Oct 27, 2023 | 1,350.3400 | 1,357.4500 | 1,348.0400 | 1,350.3400 | 1,350.3400 | - |
| Oct 26, 2023 | 1,352.6801 | 1,360.1500 | 1,352.2000 | 1,352.6801 | 1,352.6801 | - |
| Oct 25, 2023 | 1,343.6400 | 1,352.4301 | 1,343.1300 | 1,343.6400 | 1,343.6400 | - |
| Oct 24, 2023 | 1,334.4399 | 1,347.1300 | 1,339.6600 | 1,334.4399 | 1,334.4399 | - |
| Oct 23, 2023 | 1,349.3400 | 1,354.8600 | 1,343.8700 | 1,349.3400 | 1,349.3400 | - |
| Oct 20, 2023 | 1,356.2300 | 1,359.1100 | 1,348.4500 | 1,356.2300 | 1,356.2300 | - |
| Oct 19, 2023 | 1,354.5601 | 1,360.1100 | 1,354.3600 | 1,354.5601 | 1,354.5601 | - |
| Oct 18, 2023 | 1,352.9900 | 1,357.8199 | 1,346.8900 | 1,352.9900 | 1,352.9900 | - |
| Oct 17, 2023 | 1,347.7600 | 1,357.3800 | 1,347.1600 | 1,347.7600 | 1,347.7600 | - |
| Oct 16, 2023 | 1,352.0699 | 1,356.2200 | 1,348.8199 | 1,352.0699 | 1,352.0699 | - |
| Oct 13, 2023 | 1,348.3400 | 1,353.1899 | 1,345.8101 | 1,348.3400 | 1,348.3400 | - |
| Oct 12, 2023 | 1,338.2600 | 1,347.6500 | 1,333.0601 | 1,338.2600 | 1,338.2600 | - |
| Oct 11, 2023 | 1,341.8900 | 1,342.3000 | 1,336.5400 | 1,341.8900 | 1,341.8900 | - |
| Oct 10, 2023 | 1,346.8900 | 1,351.6899 | 1,341.9399 | 1,346.8900 | 1,346.8900 | - |
| Oct 9, 2023 | 1,343.3600 | 1,354.4399 | 1,343.3600 | 1,343.3600 | 1,343.3600 | - |
| Oct 6, 2023 | 1,346.0601 | 1,356.8101 | 1,338.9900 | 1,346.0601 | 1,346.0601 | - |
| Oct 5, 2023 | 1,351.1600 | 1,353.3500 | 1,345.1500 | 1,351.1600 | 1,351.1600 | - |
| Oct 4, 2023 | 1,359.2200 | 1,363.6700 | 1,349.4301 | 1,359.2200 | 1,359.2200 | - |
| Oct 3, 2023 | 1,354.1899 | 1,364.7100 | 1,349.9399 | 1,354.1899 | 1,354.1899 | - |
| Oct 2, 2023 | 1,351.9399 | 1,358.7000 | 1,343.4200 | 1,351.9399 | 1,351.9399 | - |
| Sep 29, 2023 | 1,347.8500 | 1,350.6300 | 1,340.8400 | 1,347.8500 | 1,347.8500 | - |
| Sep 28, 2023 | 1,352.8199 | 1,356.6801 | 1,347.1801 | 1,352.8199 | 1,352.8199 | - |
| Sep 27, 2023 | 1,353.7500 | 1,357.2900 | 1,347.2500 | 1,353.7500 | 1,353.7500 | - |
| Sep 26, 2023 | 1,338.4500 | 1,355.0000 | 1,337.4301 | 1,338.4500 | 1,338.4500 | - |
| Sep 25, 2023 | 1,334.6600 | 1,341.0100 | 1,330.5000 | 1,334.6600 | 1,334.6600 | - |
| Sep 22, 2023 | 1,341.1700 | 1,341.1500 | 1,330.1000 | 1,341.1700 | 1,341.1700 | - |
| Sep 21, 2023 | 1,332.3400 | 1,344.1899 | 1,333.2000 | 1,332.3400 | 1,332.3400 | - |
| Sep 20, 2023 | 1,328.5300 | 1,330.9200 | 1,323.2200 | 1,328.5300 | 1,328.5300 | - |
| Sep 19, 2023 | 1,329.6600 | 1,328.6801 | 1,317.7700 | 1,329.6600 | 1,329.6600 | - |
| Sep 18, 2023 | 1,328.4200 | 1,328.4200 | 1,322.3800 | 1,328.4200 | 1,328.4200 | - |
| Sep 15, 2023 | 1,327.0601 | 1,330.3000 | 1,323.7100 | 1,327.0601 | 1,327.0601 | - |
| Sep 14, 2023 | 1,329.7700 | 1,330.3400 | 1,322.4301 | 1,329.7700 | 1,329.7700 | - |
| Sep 13, 2023 | 1,324.1000 | 1,330.0200 | 1,322.4200 | 1,324.1000 | 1,324.1000 | - |
| Sep 12, 2023 | 1,320.4399 | 1,328.7800 | 1,322.8000 | 1,320.4399 | 1,320.4399 | - |
| Sep 11, 2023 | 1,335.3199 | 1,335.3199 | 1,326.0300 | 1,335.3199 | 1,335.3199 | - |
| Sep 8, 2023 | 1,334.0200 | 1,335.5300 | 1,331.2600 | 1,334.0200 | 1,334.0200 | - |
| Sep 7, 2023 | 1,333.4600 | 1,338.3000 | 1,330.2500 | 1,333.4600 | 1,333.4600 | - |
| Sep 6, 2023 | 1,331.7300 | 1,337.5601 | 1,328.1899 | 1,331.7300 | 1,331.7300 | - |
| Sep 5, 2023 | 1,317.9500 | 1,335.0200 | 1,318.5500 | 1,317.9500 | 1,317.9500 | - |
| Sep 4, 2023 | 1,317.4600 | 1,321.8900 | 1,315.1200 | 1,317.4600 | 1,317.4600 | - |
| Sep 1, 2023 | 1,324.6400 | 1,324.6400 | 1,311.3000 | 1,324.6400 | 1,324.6400 | - |
| Aug 31, 2023 | 1,323.0300 | 1,326.3400 | 1,319.9301 | 1,323.0300 | 1,323.0300 | - |
| Aug 30, 2023 | 1,321.0699 | 1,325.7000 | 1,318.1899 | 1,321.0699 | 1,321.0699 | - |
| Aug 29, 2023 | 1,322.8199 | 1,328.6801 | 1,318.2800 | 1,322.8199 | 1,322.8199 | - |
| Aug 28, 2023 | 1,323.6100 | 1,326.8400 | 1,319.1500 | 1,323.6100 | 1,323.6100 | - |
| Aug 25, 2023 | 1,326.6200 | 1,328.9500 | 1,319.7800 | 1,326.6200 | 1,326.6200 | - |
| Aug 24, 2023 | 1,327.7800 | 1,328.7400 | 1,317.6700 | 1,327.7800 | 1,327.7800 | - |
| Aug 23, 2023 | 1,339.6899 | 1,340.5400 | 1,329.9000 | 1,339.6899 | 1,339.6899 | - |
| Aug 22, 2023 | 1,339.7400 | 1,340.9900 | 1,333.5500 | 1,339.7400 | 1,339.7400 | - |
| Aug 21, 2023 | 1,339.1700 | 1,343.1899 | 1,337.6400 | 1,339.1700 | 1,339.1700 | - |
| Aug 18, 2023 | 1,339.0800 | 1,344.1100 | 1,332.1100 | 1,339.0800 | 1,339.0800 | - |
| Aug 17, 2023 | 1,343.3300 | 1,343.3300 | 1,334.2800 | 1,343.3300 | 1,343.3300 | - |
| Aug 16, 2023 | 1,338.7400 | 1,340.5800 | 1,333.0200 | 1,338.7400 | 1,338.7400 | - |
| Aug 15, 2023 | 1,334.7400 | 1,339.5100 | 1,332.0400 | 1,334.7400 | 1,334.7400 | - |
| Aug 14, 2023 | 1,329.6100 | 1,339.2100 | 1,327.8300 | 1,329.6100 | 1,329.6100 | - |
| Aug 11, 2023 | 1,318.3300 | 1,331.2600 | 1,316.4301 | 1,318.3300 | 1,318.3300 | - |
| Aug 10, 2023 | 1,313.6400 | 1,319.5000 | 1,305.6000 | 1,313.6400 | 1,313.6400 | - |
| Aug 9, 2023 | 1,316.6700 | 1,321.7800 | 1,309.5400 | 1,316.6700 | 1,316.6700 | - |
| Aug 8, 2023 | 1,307.7500 | 1,321.7500 | 1,305.1000 | 1,307.7500 | 1,307.7500 | - |
| Aug 7, 2023 | 1,303.0500 | 1,308.3101 | 1,298.6500 | 1,303.0500 | 1,303.0500 | - |
| Aug 4, 2023 | 1,296.4000 | 1,311.3500 | 1,296.3800 | 1,296.4000 | 1,296.4000 | - |
| Aug 3, 2023 | 1,295.3700 | 1,303.6200 | 1,294.7000 | 1,295.3700 | 1,295.3700 | - |
| Aug 2, 2023 | 1,289.0500 | 1,302.0800 | 1,286.9600 | 1,289.0500 | 1,289.0500 | - |
| Aug 1, 2023 | 1,277.9301 | 1,290.2800 | 1,274.5000 | 1,277.9301 | 1,277.9301 | - |
| Jul 31, 2023 | 1,272.3900 | 1,279.0300 | 1,270.1300 | 1,272.3900 | 1,272.3900 | - |
| Jul 28, 2023 | 1,283.8800 | 1,284.0200 | 1,273.1600 | 1,283.8800 | 1,283.8800 | - |
| Jul 27, 2023 | 1,275.1700 | 1,282.5699 | 1,266.9200 | 1,275.1700 | 1,275.1700 | - |
| Jul 26, 2023 | 1,274.1200 | 1,282.2100 | 1,270.1801 | 1,274.1200 | 1,274.1200 | - |
| Jul 25, 2023 | 1,280.5300 | 1,284.8300 | 1,273.1200 | 1,280.5300 | 1,280.5300 | - |
| Jul 24, 2023 | 1,285.6500 | 1,288.6700 | 1,277.1899 | 1,285.6500 | 1,285.6500 | - |
| Jul 21, 2023 | 1,278.4000 | 1,290.0000 | 1,276.1400 | 1,278.4000 | 1,278.4000 | - |
| Jul 20, 2023 | 1,265.0900 | 1,278.9200 | 1,261.2800 | 1,265.0900 | 1,265.0900 | - |
| Jul 19, 2023 | 1,264.9399 | 1,269.0800 | 1,261.1700 | 1,264.9399 | 1,264.9399 | - |
| Jul 18, 2023 | 1,265.4500 | 1,266.0300 | 1,257.0900 | 1,265.4500 | 1,265.4500 | - |
| Jul 17, 2023 | 1,268.3400 | 1,269.9200 | 1,263.3800 | 1,268.3400 | 1,268.3400 | - |
| Jul 14, 2023 | 1,266.8300 | 1,270.4900 | 1,259.8900 | 1,266.8300 | 1,266.8300 | - |
| Jul 13, 2023 | 1,274.7000 | 1,279.4399 | 1,264.6600 | 1,274.7000 | 1,274.7000 | - |
| Jul 12, 2023 | 1,291.5100 | 1,295.7800 | 1,274.3300 | 1,291.5100 | 1,291.5100 | - |
| Jul 11, 2023 | 1,299.5400 | 1,300.3800 | 1,289.6300 | 1,299.5400 | 1,299.5400 | - |
| Jul 10, 2023 | 1,297.3700 | 1,307.2000 | 1,297.6700 | 1,297.3700 | 1,297.3700 | - |
| Jul 7, 2023 | 1,309.2200 | 1,310.1500 | 1,295.8199 | 1,309.2200 | 1,309.2200 | - |
| Jul 6, 2023 | 1,302.9700 | 1,313.8000 | 1,299.5601 | 1,302.9700 | 1,302.9700 | - |
| Jul 5, 2023 | 1,295.5000 | 1,305.7700 | 1,295.6100 | 1,295.5000 | 1,295.5000 | - |
| Jul 4, 2023 | 1,306.1000 | 1,306.7100 | 1,292.4200 | 1,306.1000 | 1,306.1000 | - |
| Jul 3, 2023 | 1,315.3000 | 1,316.0800 | 1,301.9500 | 1,315.3000 | 1,315.3000 | - |
| Jun 30, 2023 | 1,323.0699 | 1,323.7600 | 1,314.3500 | 1,323.0699 | 1,323.0699 | - |
| Jun 29, 2023 | 1,309.0100 | 1,321.8400 | 1,305.3600 | 1,309.0100 | 1,309.0100 | - |
| Jun 28, 2023 | 1,296.6000 | 1,312.9800 | 1,296.6100 | 1,296.6000 | 1,296.6000 | - |
| Jun 27, 2023 | 1,302.6600 | 1,307.2700 | 1,294.2600 | 1,302.6600 | 1,302.6600 | - |
| Jun 26, 2023 | 1,307.6700 | 1,308.8900 | 1,300.2600 | 1,307.6700 | 1,307.6700 | - |
| Jun 23, 2023 | 1,298.2100 | 1,310.2400 | 1,297.6801 | 1,298.2100 | 1,298.2100 | - |
| Jun 22, 2023 | 1,288.3800 | 1,301.1700 | 1,287.7200 | 1,288.3800 | 1,288.3800 | - |
| Jun 21, 2023 | 1,287.5400 | 1,295.6300 | 1,286.2000 | 1,287.5400 | 1,287.5400 | - |
| Jun 20, 2023 | 1,283.2400 | 1,289.3800 | 1,277.7600 | 1,283.2400 | 1,283.2400 | - |
| Jun 19, 2023 | 1,276.3101 | 1,283.9200 | 1,276.3500 | 1,276.3101 | 1,276.3101 | - |
| Jun 16, 2023 | 1,270.0500 | 1,280.1400 | 1,268.9700 | 1,270.0500 | 1,270.0500 | - |
| Jun 15, 2023 | 1,273.9900 | 1,286.0800 | 1,271.9301 | 1,273.9900 | 1,273.9900 | - |
| Jun 14, 2023 | 1,267.6200 | 1,280.0200 | 1,267.6200 | 1,267.6200 | 1,267.6200 | - |
| Jun 13, 2023 | 1,284.5800 | 1,285.0200 | 1,266.1700 | 1,284.5800 | 1,284.5800 | - |
| Jun 12, 2023 | 1,286.6899 | 1,294.0400 | 1,282.1700 | 1,286.6899 | 1,286.6899 | - |
| Jun 9, 2023 | 1,296.3300 | 1,297.2100 | 1,286.2300 | 1,296.3300 | 1,296.3300 | - |
| Jun 8, 2023 | 1,308.3400 | 1,308.3800 | 1,295.6200 | 1,308.3400 | 1,308.3400 | - |
| Jun 7, 2023 | 1,299.2000 | 1,305.8000 | 1,296.2700 | 1,299.2000 | 1,299.2000 | - |
| Jun 6, 2023 | 1,299.7900 | 1,303.3300 | 1,294.8199 | 1,299.7900 | 1,299.7900 | - |
| Jun 5, 2023 | 1,305.1400 | 1,310.5100 | 1,299.2200 | 1,305.1400 | 1,305.1400 | - |
| Jun 2, 2023 | 1,312.8500 | 1,313.6801 | 1,298.2000 | 1,312.8500 | 1,312.8500 | - |
| Jun 1, 2023 | 1,321.7400 | 1,324.4000 | 1,315.1700 | 1,321.7400 | 1,321.7400 | - |
| May 31, 2023 | 1,319.7900 | 1,327.8000 | 1,315.1899 | 1,319.7900 | 1,319.7900 | - |
| May 30, 2023 | 1,324.5900 | 1,326.5800 | 1,316.2400 | 1,324.5900 | 1,324.5900 | - |
| May 29, 2023 | 1,322.4301 | 1,326.6400 | 1,320.0800 | 1,322.4301 | 1,322.4301 | - |
Related Tickers
EURUSD=X EUR/USD
1.0862
+0.12%
JPY=X USD/JPY
156.8670
-0.05%
GBPUSD=X GBP/USD
1.2773
+0.27%
AUDUSD=X AUD/USD
0.6660
+0.44%
NZDUSD=X NZD/USD
0.6155
+0.51%
EURJPY=X EUR/JPY
170.3520
+0.05%
GBPJPY=X GBP/JPY
200.3630
+0.21%
EURGBP=X EUR/GBP
0.8502
-0.16%
EURCAD=X EUR/CAD
1.4804
-0.10%
EURSEK=X EUR/SEK
11.5173
-0.45%
EURCHF=X EUR/CHF
0.9915
-0.02%
EURHUF=X EUR/HUF
384.3960
+0.18%
CNY=X USD/CNY
7.2435
+0.02%
HKD=X USD/HKD
7.8070
-0.07%
SGD=X USD/SGD
1.3485
-0.08%
INR=X USD/INR
83.0820
+0.05%
MXN=X USD/MXN
16.6460
-0.11%
PHP=X USD/PHP
58.1100
-0.12%
IDR=X USD/IDR
16,060.0000
+0.44%
THB=X USD/THB
36.5600
-0.11%
MYR=X USD/MYR
4.6930
-0.36%
ZAR=X USD/ZAR
18.3523
-0.47%
RUB=X USD/RUB
88.7421
-0.68%