KODEX USD Futures (KRX:261260)
South Korea · Delayed Price · Currency is KRW 5,520.00
+25.00 (0.45%)
At close: Sep 23, 2026
KRX:261260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,555.00 | 5,600.00 | 5,520.00 | 5,520.00 | - | 0.45% | 313,183 |
| Sep 22, 2026 | 5,355.00 | 5,535.00 | 5,355.00 | 5,495.00 | 5,495.00 | 3.19% | 324,873 |
| Sep 21, 2026 | 5,295.00 | 5,325.00 | 5,280.00 | 5,325.00 | 5,325.00 | - | 43,455 |
| Sep 18, 2026 | 5,330.00 | 5,345.00 | 5,290.00 | 5,325.00 | 5,325.00 | 0.09% | 145,985 |
| Sep 17, 2026 | 5,360.00 | 5,395.00 | 5,310.00 | 5,320.00 | 5,320.00 | -2.03% | 246,267 |
| Sep 16, 2026 | 5,465.00 | 5,470.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.45% | 854,137 |
| Sep 15, 2026 | 5,615.00 | 5,625.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.87% | 408,508 |
| Sep 14, 2026 | 5,650.00 | 5,655.00 | 5,605.00 | 5,615.00 | 5,615.00 | -0.18% | 86,178 |
| Sep 11, 2026 | 5,590.00 | 5,650.00 | 5,590.00 | 5,625.00 | 5,625.00 | -1.06% | 333,831 |
| Sep 10, 2026 | 5,655.00 | 5,705.00 | 5,645.00 | 5,685.00 | 5,685.00 | -0.35% | 224,270 |
| Sep 9, 2026 | 5,675.00 | 5,710.00 | 5,650.00 | 5,705.00 | 5,705.00 | 1.24% | 329,165 |
| Sep 8, 2026 | 5,645.00 | 5,705.00 | 5,635.00 | 5,635.00 | 5,635.00 | -0.44% | 321,468 |
| Sep 7, 2026 | 5,600.00 | 5,705.00 | 5,595.00 | 5,660.00 | 5,660.00 | 1.52% | 374,021 |
| Sep 4, 2026 | 5,530.00 | 5,585.00 | 5,510.00 | 5,575.00 | 5,575.00 | 1.00% | 340,639 |
| Sep 3, 2026 | 5,500.00 | 5,535.00 | 5,475.00 | 5,520.00 | 5,520.00 | 1.47% | 250,001 |
| Sep 2, 2026 | 5,405.00 | 5,460.00 | 5,395.00 | 5,440.00 | 5,440.00 | 0.37% | 285,684 |
| Sep 1, 2026 | 5,435.00 | 5,470.00 | 5,400.00 | 5,420.00 | 5,420.00 | -0.18% | 176,023 |
| Aug 31, 2026 | 5,355.00 | 5,430.00 | 5,345.00 | 5,430.00 | 5,430.00 | 0.46% | 132,957 |
| Aug 28, 2026 | 5,340.00 | 5,405.00 | 5,330.00 | 5,405.00 | 5,405.00 | 1.03% | 258,442 |
| Aug 27, 2026 | 5,315.00 | 5,365.00 | 5,305.00 | 5,350.00 | 5,350.00 | 0.85% | 257,943 |
| Aug 26, 2026 | 5,340.00 | 5,340.00 | 5,280.00 | 5,305.00 | 5,305.00 | - | 4,650,440 |
| Aug 25, 2026 | 5,350.00 | 5,350.00 | 5,295.00 | 5,305.00 | 5,305.00 | -0.66% | 5,279,239 |
| Aug 24, 2026 | 5,320.00 | 5,370.00 | 5,305.00 | 5,340.00 | 5,340.00 | 0.75% | 291,652 |
| Aug 21, 2026 | 5,260.00 | 5,340.00 | 5,255.00 | 5,300.00 | 5,300.00 | 1.05% | 440,698 |
| Aug 20, 2026 | 5,260.00 | 5,305.00 | 5,220.00 | 5,245.00 | 5,245.00 | 0.67% | 370,938 |
| Aug 19, 2026 | 5,095.00 | 5,225.00 | 5,095.00 | 5,210.00 | 5,210.00 | 2.16% | 741,816 |
| Aug 18, 2026 | 5,080.00 | 5,135.00 | 5,080.00 | 5,100.00 | 5,100.00 | 0.59% | 331,845 |
| Aug 14, 2026 | 5,075.00 | 5,100.00 | 5,050.00 | 5,070.00 | 5,070.00 | 0.30% | 360,726 |
| Aug 13, 2026 | 5,080.00 | 5,120.00 | 5,055.00 | 5,055.00 | 5,055.00 | -0.49% | 274,271 |
| Aug 12, 2026 | 5,100.00 | 5,115.00 | 5,070.00 | 5,080.00 | 5,080.00 | 0.10% | 227,380 |
| Aug 11, 2026 | 5,065.00 | 5,110.00 | 5,055.00 | 5,075.00 | 5,075.00 | - | 136,333 |
| Aug 10, 2026 | 5,115.00 | 5,130.00 | 5,070.00 | 5,075.00 | 5,075.00 | - | 236,485 |
| Aug 7, 2026 | 5,020.00 | 5,075.00 | 5,015.00 | 5,075.00 | 5,075.00 | 1.10% | 374,221 |
| Aug 6, 2026 | 5,035.00 | 5,085.00 | 5,020.00 | 5,020.00 | 5,020.00 | - | 370,301 |
| Aug 5, 2026 | 4,970.00 | 5,040.00 | 4,970.00 | 5,020.00 | 5,020.00 | 1.11% | 824,223 |
| Aug 4, 2026 | 4,965.00 | 5,045.00 | 4,955.00 | 4,965.00 | 4,965.00 | -0.20% | 495,394 |
| Aug 3, 2026 | 4,940.00 | 5,005.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.40% | 208,934 |
| Jul 31, 2026 | 4,835.00 | 5,005.00 | 4,835.00 | 4,995.00 | 4,995.00 | 1.32% | 438,224 |
| Jul 30, 2026 | 4,890.00 | 4,940.00 | 4,860.00 | 4,930.00 | 4,930.00 | 1.23% | 335,242 |
| Jul 29, 2026 | 4,805.00 | 4,890.00 | 4,795.00 | 4,870.00 | 4,870.00 | 2.31% | 526,751 |
| Jul 28, 2026 | 4,730.00 | 4,770.00 | 4,700.00 | 4,760.00 | 4,760.00 | 0.74% | 493,365 |
| Jul 27, 2026 | 4,785.00 | 4,795.00 | 4,720.00 | 4,725.00 | 4,725.00 | -0.11% | 146,767 |
| Jul 24, 2026 | 4,685.00 | 4,765.00 | 4,680.00 | 4,730.00 | 4,730.00 | - | 331,146 |
| Jul 23, 2026 | 4,670.00 | 4,745.00 | 4,665.00 | 4,730.00 | 4,730.00 | 1.72% | 635,214 |
| Jul 22, 2026 | 4,650.00 | 4,665.00 | 4,625.00 | 4,650.00 | 4,650.00 | -0.96% | 206,588 |
| Jul 21, 2026 | 4,675.00 | 4,715.00 | 4,650.00 | 4,695.00 | 4,695.00 | 0.64% | 463,028 |
| Jul 20, 2026 | 4,590.00 | 4,665.00 | 4,580.00 | 4,665.00 | 4,665.00 | 0.43% | 306,093 |
| Jul 16, 2026 | 4,605.00 | 4,647.00 | 4,595.00 | 4,645.00 | 4,645.00 | 0.87% | 407,967 |
| Jul 15, 2026 | 4,595.00 | 4,620.00 | 4,572.00 | 4,605.00 | 4,605.00 | 0.99% | 409,411 |
| Jul 14, 2026 | 4,540.00 | 4,605.00 | 4,530.00 | 4,560.00 | 4,560.00 | 1.22% | 966,052 |