KODEX USD Futures (KRX:261270)
South Korea · Delayed Price · Currency is KRW 8,240.00
+15.00 (0.18%)
At close: Sep 23, 2026
KRX:261270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,265.00 | 8,300.00 | 8,240.00 | 8,240.00 | - | 0.18% | 52,367 |
| Sep 22, 2026 | 8,125.00 | 8,257.00 | 8,120.00 | 8,225.00 | 8,225.00 | 1.61% | 108,747 |
| Sep 21, 2026 | 8,075.00 | 8,095.00 | 8,060.00 | 8,095.00 | 8,095.00 | - | 14,351 |
| Sep 18, 2026 | 8,095.00 | 8,110.00 | 8,065.00 | 8,095.00 | 8,095.00 | 0.06% | 21,863 |
| Sep 17, 2026 | 8,110.00 | 8,140.00 | 8,080.00 | 8,090.00 | 8,090.00 | -0.98% | 90,973 |
| Sep 16, 2026 | 8,200.00 | 8,200.00 | 8,145.00 | 8,170.00 | 8,170.00 | -0.73% | 179,961 |
| Sep 15, 2026 | 8,295.00 | 8,315.00 | 8,225.00 | 8,230.00 | 8,230.00 | -0.96% | 179,229 |
| Sep 14, 2026 | 8,330.00 | 8,335.00 | 8,300.00 | 8,310.00 | 8,310.00 | - | 32,749 |
| Sep 11, 2026 | 8,285.00 | 8,330.00 | 8,285.00 | 8,310.00 | 8,310.00 | -0.60% | 67,982 |
| Sep 10, 2026 | 8,330.00 | 8,370.00 | 8,325.00 | 8,360.00 | 8,360.00 | -0.12% | 56,998 |
| Sep 9, 2026 | 8,350.00 | 8,380.00 | 8,335.00 | 8,370.00 | 8,370.00 | 0.66% | 59,367 |
| Sep 8, 2026 | 8,320.00 | 8,370.00 | 8,315.00 | 8,315.00 | 8,315.00 | -0.24% | 51,437 |
| Sep 7, 2026 | 8,295.00 | 8,380.00 | 8,290.00 | 8,335.00 | 8,335.00 | 0.73% | 111,599 |
| Sep 4, 2026 | 8,245.00 | 8,285.00 | 8,220.00 | 8,275.00 | 8,275.00 | 0.55% | 52,020 |
| Sep 3, 2026 | 8,215.00 | 8,247.00 | 8,195.00 | 8,230.00 | 8,230.00 | 0.61% | 102,965 |
| Sep 2, 2026 | 8,150.00 | 8,185.00 | 8,145.00 | 8,180.00 | 8,180.00 | 0.31% | 22,112 |
| Sep 1, 2026 | 8,160.00 | 8,200.00 | 8,135.00 | 8,155.00 | 8,155.00 | -0.06% | 26,191 |
| Aug 31, 2026 | 8,115.00 | 8,160.00 | 8,095.00 | 8,160.00 | 8,160.00 | 0.31% | 23,968 |
| Aug 28, 2026 | 8,085.00 | 8,140.00 | 8,085.00 | 8,135.00 | 8,135.00 | 0.62% | 55,382 |
| Aug 27, 2026 | 8,065.00 | 8,110.00 | 8,060.00 | 8,085.00 | 8,085.00 | 0.31% | 24,010 |
| Aug 26, 2026 | 8,080.00 | 8,095.00 | 8,045.00 | 8,060.00 | 8,060.00 | -0.06% | 27,273 |
| Aug 25, 2026 | 8,095.00 | 8,105.00 | 8,065.00 | 8,065.00 | 8,065.00 | -0.37% | 14,862 |
| Aug 24, 2026 | 8,065.00 | 8,120.00 | 8,065.00 | 8,095.00 | 8,095.00 | 0.37% | 31,713 |
| Aug 21, 2026 | 8,025.00 | 8,095.00 | 8,025.00 | 8,065.00 | 8,065.00 | 0.56% | 73,766 |
| Aug 20, 2026 | 8,040.00 | 8,065.00 | 8,000.00 | 8,020.00 | 8,020.00 | 0.38% | 37,440 |
| Aug 19, 2026 | 7,905.00 | 8,002.00 | 7,905.00 | 7,990.00 | 7,990.00 | 1.08% | 57,685 |
| Aug 18, 2026 | 7,890.00 | 7,935.00 | 7,890.00 | 7,905.00 | 7,905.00 | 0.44% | 50,056 |
| Aug 14, 2026 | 7,880.00 | 7,905.00 | 7,860.00 | 7,870.00 | 7,870.00 | -0.06% | 37,031 |
| Aug 13, 2026 | 7,885.00 | 7,915.00 | 7,875.00 | 7,875.00 | 7,875.00 | -0.13% | 44,228 |
| Aug 12, 2026 | 7,900.00 | 7,915.00 | 7,875.00 | 7,885.00 | 7,885.00 | -0.13% | 26,668 |
| Aug 11, 2026 | 7,900.00 | 7,910.00 | 7,875.00 | 7,895.00 | 7,895.00 | 0.25% | 13,921 |
| Aug 10, 2026 | 7,920.00 | 7,925.00 | 7,875.00 | 7,875.00 | 7,875.00 | - | 41,410 |
| Aug 7, 2026 | 7,840.00 | 7,880.00 | 7,835.00 | 7,875.00 | 7,875.00 | 0.32% | 73,652 |
| Aug 6, 2026 | 7,855.00 | 7,895.00 | 7,845.00 | 7,850.00 | 7,850.00 | 0.06% | 31,439 |
| Aug 5, 2026 | 7,810.00 | 7,865.00 | 7,810.00 | 7,845.00 | 7,845.00 | 0.45% | 24,084 |
| Aug 4, 2026 | 7,790.00 | 7,860.00 | 7,790.00 | 7,810.00 | 7,810.00 | - | 40,175 |
| Aug 3, 2026 | 7,785.00 | 7,825.00 | 7,770.00 | 7,810.00 | 7,810.00 | -0.06% | 38,674 |
| Jul 31, 2026 | 7,825.00 | 7,830.00 | 7,750.00 | 7,815.00 | 7,815.00 | 0.71% | 97,057 |
| Jul 30, 2026 | 7,730.00 | 7,775.00 | 7,710.00 | 7,760.00 | 7,760.00 | 0.52% | 54,534 |
| Jul 29, 2026 | 7,665.00 | 7,735.00 | 7,655.00 | 7,720.00 | 7,720.00 | 1.18% | 196,774 |
| Jul 28, 2026 | 7,600.00 | 7,635.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.26% | 98,400 |
| Jul 27, 2026 | 7,650.00 | 7,660.00 | 7,605.00 | 7,610.00 | 7,610.00 | 0.07% | 34,650 |
| Jul 24, 2026 | 7,580.00 | 7,630.00 | 7,570.00 | 7,605.00 | 7,605.00 | - | 87,212 |
| Jul 23, 2026 | 7,555.00 | 7,617.00 | 7,550.00 | 7,605.00 | 7,605.00 | 0.93% | 47,410 |
| Jul 22, 2026 | 7,535.00 | 7,550.00 | 7,515.00 | 7,535.00 | 7,535.00 | -0.46% | 61,713 |
| Jul 21, 2026 | 7,550.00 | 7,580.00 | 7,535.00 | 7,570.00 | 7,570.00 | 0.33% | 187,796 |
| Jul 20, 2026 | 7,510.00 | 7,550.00 | 7,485.00 | 7,545.00 | 7,545.00 | 0.20% | 115,701 |
| Jul 16, 2026 | 7,510.00 | 7,535.00 | 7,495.00 | 7,530.00 | 7,530.00 | 0.33% | 218,849 |
| Jul 15, 2026 | 7,490.00 | 7,510.00 | 7,475.00 | 7,505.00 | 7,505.00 | 0.47% | 63,433 |
| Jul 14, 2026 | 7,445.00 | 7,505.00 | 7,440.00 | 7,470.00 | 7,470.00 | 0.74% | 235,814 |