KODEX USD Futures (KRX:261240)
South Korea · Delayed Price · Currency is KRW 14,050
-15 (-0.11%)
At close: Sep 23, 2026
KRX:261240 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,990.00 | 14,025.00 | 13,930.00 | 14,015.00 | - | -0.36% | 172,735 |
| Sep 22, 2026 | 14,215.00 | 14,240.00 | 14,010.00 | 14,065.00 | 14,065.00 | -1.54% | 190,139 |
| Sep 21, 2026 | 14,330.00 | 14,350.00 | 14,285.00 | 14,285.00 | 14,285.00 | -0.10% | 108,995 |
| Sep 18, 2026 | 14,285.00 | 14,340.00 | 14,260.00 | 14,300.00 | 14,300.00 | 0.07% | 101,525 |
| Sep 17, 2026 | 14,245.00 | 14,320.00 | 14,195.00 | 14,290.00 | 14,290.00 | 0.99% | 228,079 |
| Sep 16, 2026 | 14,110.00 | 14,190.00 | 14,095.00 | 14,150.00 | 14,150.00 | 0.68% | 202,121 |
| Sep 15, 2026 | 13,930.00 | 14,055.00 | 13,905.00 | 14,055.00 | 14,055.00 | 0.90% | 88,777 |
| Sep 14, 2026 | 13,880.00 | 13,935.00 | 13,875.00 | 13,930.00 | 13,930.00 | 0.11% | 93,801 |
| Sep 11, 2026 | 13,945.00 | 13,945.00 | 13,880.00 | 13,915.00 | 13,915.00 | 0.54% | 66,199 |
| Sep 10, 2026 | 13,855.00 | 13,875.00 | 13,800.00 | 13,840.00 | 13,840.00 | 0.25% | 55,953 |
| Sep 9, 2026 | 13,835.00 | 13,875.00 | 13,795.00 | 13,805.00 | 13,805.00 | -0.72% | 120,127 |
| Sep 8, 2026 | 13,880.00 | 13,905.00 | 13,810.00 | 13,905.00 | 13,905.00 | 0.40% | 85,345 |
| Sep 7, 2026 | 13,915.00 | 13,940.00 | 13,795.00 | 13,850.00 | 13,850.00 | -0.68% | 168,037 |
| Sep 4, 2026 | 14,010.00 | 14,045.00 | 13,940.00 | 13,945.00 | 13,945.00 | -0.71% | 141,915 |
| Sep 3, 2026 | 14,055.00 | 14,080.00 | 14,005.00 | 14,045.00 | 14,045.00 | -0.64% | 73,659 |
| Sep 2, 2026 | 14,175.00 | 14,185.00 | 14,110.00 | 14,135.00 | 14,135.00 | -0.18% | 53,205 |
| Sep 1, 2026 | 14,145.00 | 14,190.00 | 14,090.00 | 14,160.00 | 14,160.00 | 0.11% | 106,824 |
| Aug 31, 2026 | 14,240.00 | 14,250.00 | 14,145.00 | 14,145.00 | 14,145.00 | -0.21% | 66,875 |
| Aug 28, 2026 | 14,260.00 | 14,265.00 | 14,170.00 | 14,175.00 | 14,175.00 | -0.60% | 52,045 |
| Aug 27, 2026 | 14,270.00 | 14,300.00 | 14,220.00 | 14,260.00 | 14,260.00 | -0.18% | 51,721 |
| Aug 26, 2026 | 14,270.00 | 14,335.00 | 14,260.00 | 14,285.00 | 14,285.00 | -0.14% | 47,460 |
| Aug 25, 2026 | 14,245.00 | 14,305.00 | 14,235.00 | 14,305.00 | 14,305.00 | 0.28% | 74,302 |
| Aug 24, 2026 | 14,295.00 | 14,300.00 | 14,210.00 | 14,265.00 | 14,265.00 | -0.35% | 70,401 |
| Aug 21, 2026 | 14,355.00 | 14,355.00 | 14,245.00 | 14,315.00 | 14,315.00 | -0.45% | 96,047 |
| Aug 20, 2026 | 14,350.00 | 14,410.00 | 14,285.00 | 14,380.00 | 14,380.00 | -0.35% | 141,157 |
| Aug 19, 2026 | 14,590.00 | 14,590.00 | 14,410.00 | 14,430.00 | 14,430.00 | -0.89% | 68,454 |
| Aug 18, 2026 | 14,610.00 | 14,610.00 | 14,530.00 | 14,560.00 | 14,560.00 | -0.34% | 72,480 |
| Aug 14, 2026 | 14,615.00 | 14,645.00 | 14,565.00 | 14,610.00 | 14,610.00 | -0.14% | 94,876 |
| Aug 13, 2026 | 14,600.00 | 14,630.00 | 14,555.00 | 14,630.00 | 14,630.00 | 0.14% | 37,295 |
| Aug 12, 2026 | 14,585.00 | 14,620.00 | 14,555.00 | 14,610.00 | 14,610.00 | 0.03% | 25,172 |
| Aug 11, 2026 | 14,620.00 | 14,635.00 | 14,560.00 | 14,605.00 | 14,605.00 | -0.17% | 73,728 |
| Aug 10, 2026 | 14,550.00 | 14,630.00 | 14,525.00 | 14,630.00 | 14,630.00 | 0.14% | 69,110 |
| Aug 7, 2026 | 14,680.00 | 14,695.00 | 14,610.00 | 14,610.00 | 14,610.00 | -0.38% | 34,489 |
| Aug 6, 2026 | 14,660.00 | 14,680.00 | 14,585.00 | 14,665.00 | 14,665.00 | -0.14% | 44,397 |
| Aug 5, 2026 | 14,760.00 | 14,760.00 | 14,645.00 | 14,685.00 | 14,685.00 | -0.54% | 84,811 |
| Aug 4, 2026 | 14,760.00 | 14,785.00 | 14,645.00 | 14,765.00 | 14,765.00 | 0.27% | 77,494 |
| Aug 3, 2026 | 14,790.00 | 14,795.00 | 14,685.00 | 14,725.00 | 14,725.00 | 0.24% | 91,618 |
| Jul 31, 2026 | 14,685.00 | 14,850.00 | 14,685.00 | 14,690.00 | 14,690.00 | -0.88% | 115,896 |
| Jul 30, 2026 | 14,850.00 | 14,910.00 | 14,795.00 | 14,820.00 | 14,820.00 | -0.64% | 91,707 |
| Jul 29, 2026 | 14,985.00 | 15,015.00 | 14,855.00 | 14,915.00 | 14,915.00 | -1.03% | 129,346 |
| Jul 28, 2026 | 15,130.00 | 15,165.00 | 15,055.00 | 15,070.00 | 15,070.00 | -0.40% | 106,434 |
| Jul 27, 2026 | 15,040.00 | 15,130.00 | 15,020.00 | 15,130.00 | 15,130.00 | 0.17% | 52,663 |
| Jul 24, 2026 | 15,175.00 | 15,190.00 | 15,060.00 | 15,105.00 | 15,105.00 | - | 174,550 |
| Jul 23, 2026 | 15,200.00 | 15,225.00 | 15,085.00 | 15,105.00 | 15,105.00 | -0.92% | 84,749 |
| Jul 22, 2026 | 15,235.00 | 15,280.00 | 15,210.00 | 15,245.00 | 15,245.00 | 0.59% | 56,072 |
| Jul 21, 2026 | 15,180.00 | 15,240.00 | 15,140.00 | 15,155.00 | 15,155.00 | -0.36% | 45,344 |
| Jul 20, 2026 | 15,325.00 | 15,335.00 | 15,200.00 | 15,210.00 | 15,210.00 | -0.23% | 51,696 |
| Jul 16, 2026 | 15,295.00 | 15,315.00 | 15,235.00 | 15,245.00 | 15,245.00 | -0.33% | 36,193 |
| Jul 15, 2026 | 15,305.00 | 15,360.00 | 15,280.00 | 15,295.00 | 15,295.00 | -0.49% | 33,352 |
| Jul 14, 2026 | 15,415.00 | 15,430.00 | 15,295.00 | 15,370.00 | 15,370.00 | -0.68% | 53,155 |