Tỷ giá Won Hàn Quốc năm 2009
Tỷ giá tham chiếu ECB: số KRW đổi 1 euro, và quy đổi chéo sang 1 đô la Mỹ.
256 ngày giao dịch
Bình quân năm1.772,9039
Cao nhất · 2 tháng 3, 20091.993,9500
Thấp nhất · 31 tháng 12, 20091.666,9700
Đầu năm → cuối năm-9,06 %
Theo tháng
| Tháng | Bình quân | Thấp nhất | Cao nhất | Số phiên |
|---|---|---|---|---|
| Tháng 1 2009 | 1.801,9738 | 1.753,5800 | 1.843,9200 | 21 |
| Tháng 2 2009 | 1.843,8950 | 1.764,0600 | 1.950,9100 | 20 |
| Tháng 3 2009 | 1.894,4800 | 1.792,4100 | 1.993,9500 | 22 |
| Tháng 4 2009 | 1.760,1405 | 1.696,8800 | 1.817,2800 | 20 |
| Tháng 5 2009 | 1.710,1830 | 1.668,5300 | 1.764,0400 | 20 |
| Tháng 6 2009 | 1.768,7968 | 1.731,1500 | 1.807,3000 | 22 |
| Tháng 7 2009 | 1.778,4283 | 1.728,7100 | 1.831,8500 | 23 |
| Tháng 8 2009 | 1.768,9919 | 1.742,6700 | 1.788,6200 | 21 |
| Tháng 9 2009 | 1.768,5786 | 1.723,9500 | 1.784,7500 | 22 |
| Tháng 10 2009 | 1.739,9436 | 1.707,0700 | 1.784,3100 | 22 |
| Tháng 11 2009 | 1.735,1724 | 1.717,0700 | 1.753,9000 | 21 |
| Tháng 12 2009 | 1.703,0314 | 1.666,9700 | 1.748,1800 | 22 |
Theo ngày
| Ngày | 1 EUR = … KRW | 1 USD = … KRW |
|---|---|---|
| 2009-12-31 | 1.666,9700 | 1.157,1359 |
| 2009-12-30 | 1.669,5600 | 1.164,4302 |
| 2009-12-29 | 1.690,9300 | 1.171,5721 |
| 2009-12-28 | 1.682,6600 | 1.168,1083 |
| 2009-12-24 | 1.691,9300 | 1.175,1146 |
| 2009-12-23 | 1.689,9500 | 1.183,7700 |
| 2009-12-22 | 1.685,0500 | 1.180,0896 |
| 2009-12-21 | 1.701,1000 | 1.183,9504 |
| 2009-12-18 | 1.684,6500 | 1.175,0366 |
| 2009-12-17 | 1.688,1800 | 1.177,0062 |
| 2009-12-16 | 1.696,5000 | 1.165,1786 |
| 2009-12-15 | 1.688,6900 | 1.161,3300 |
| 2009-12-14 | 1.694,8400 | 1.157,1243 |
| 2009-12-11 | 1.718,1400 | 1.164,2881 |
| 2009-12-10 | 1.716,4000 | 1.165,2410 |
| 2009-12-09 | 1.715,2000 | 1.161,4301 |
| 2009-12-08 | 1.706,8800 | 1.155,3269 |
| 2009-12-07 | 1.705,7400 | 1.153,5403 |
| 2009-12-04 | 1.737,2300 | 1.152,9267 |
| 2009-12-03 | 1.746,6400 | 1.155,1852 |
| 2009-12-02 | 1.741,2700 | 1.153,9231 |
| 2009-12-01 | 1.748,1800 | 1.159,7320 |
| 2009-11-30 | 1.746,8800 | 1.162,8037 |
| 2009-11-27 | 1.753,4300 | 1.175,3787 |
| 2009-11-26 | 1.742,1300 | 1.155,9485 |
| 2009-11-25 | 1.739,6700 | 1.153,3979 |
| 2009-11-24 | 1.731,6200 | 1.156,8041 |
| 2009-11-23 | 1.728,9800 | 1.155,1176 |
| 2009-11-20 | 1.717,0700 | 1.159,0078 |
| 2009-11-19 | 1.727,0000 | 1.161,9458 |
| 2009-11-18 | 1.724,8900 | 1.153,2326 |
| 2009-11-17 | 1.718,7700 | 1.155,4756 |
| 2009-11-16 | 1.728,7900 | 1.155,2222 |
| 2009-11-13 | 1.721,2000 | 1.157,6540 |
| 2009-11-12 | 1.727,1100 | 1.157,4253 |
| 2009-11-11 | 1.741,1700 | 1.157,9238 |
| 2009-11-10 | 1.739,8700 | 1.162,5484 |
| 2009-11-09 | 1.739,2600 | 1.160,7448 |
| 2009-11-06 | 1.733,9100 | 1.166,6734 |
| 2009-11-05 | 1.753,9000 | 1.179,7269 |
| 2009-11-04 | 1.739,1900 | 1.178,2332 |
| 2009-11-03 | 1.734,7600 | 1.183,4902 |
| 2009-11-02 | 1.749,0200 | 1.184,0103 |
| 2009-10-30 | 1.748,0200 | 1.181,0946 |
| 2009-10-29 | 1.763,3100 | 1.192,3925 |
| 2009-10-28 | 1.765,8200 | 1.194,3321 |
| 2009-10-27 | 1.763,3600 | 1.185,5318 |
| 2009-10-26 | 1.767,3800 | 1.176,7628 |
| 2009-10-23 | 1.774,8000 | 1.181,6245 |
| 2009-10-22 | 1.784,3100 | 1.189,5400 |
| 2009-10-21 | 1.759,5000 | 1.179,2105 |
| 2009-10-20 | 1.745,2900 | 1.165,7805 |
| 2009-10-19 | 1.745,3700 | 1.169,9759 |
| 2009-10-16 | 1.733,1700 | 1.165,6265 |
| 2009-10-15 | 1.716,2700 | 1.154,6488 |
| 2009-10-14 | 1.729,7700 | 1.162,4017 |
| 2009-10-13 | 1.736,2000 | 1.168,0571 |
| 2009-10-12 | 1.727,2500 | 1.169,8273 |
| 2009-10-09 | 1.717,5700 | 1.164,4542 |
| 2009-10-08 | 1.723,0900 | 1.167,1679 |
| 2009-10-07 | 1.719,7000 | 1.170,3416 |
| 2009-10-06 | 1.722,7600 | 1.170,1943 |
| 2009-10-05 | 1.715,3700 | 1.173,6248 |
| 2009-10-02 | 1.707,0700 | 1.174,2932 |
| 2009-10-01 | 1.713,3800 | 1.178,4717 |
| 2009-09-30 | 1.723,9500 | 1.177,3202 |
| 2009-09-29 | 1.725,7100 | 1.186,1365 |
| 2009-09-28 | 1.752,2800 | 1.196,0956 |
| 2009-09-25 | 1.740,2200 | 1.186,2440 |
| 2009-09-24 | 1.766,1000 | 1.195,8965 |
| 2009-09-23 | 1.765,0300 | 1.193,9593 |
| 2009-09-22 | 1.779,0600 | 1.203,6942 |
| 2009-09-21 | 1.766,4100 | 1.205,0825 |
| 2009-09-18 | 1.776,3700 | 1.208,0041 |
| 2009-09-17 | 1.772,1300 | 1.204,5473 |
| 2009-09-16 | 1.776,8100 | 1.211,1035 |
| 2009-09-15 | 1.780,2500 | 1.218,4313 |
| 2009-09-14 | 1.783,4900 | 1.224,8403 |
| 2009-09-11 | 1.781,2600 | 1.220,5427 |
| 2009-09-10 | 1.781,2600 | 1.224,6545 |
| 2009-09-09 | 1.781,6100 | 1.226,8351 |
| 2009-09-08 | 1.783,3100 | 1.232,1633 |
| 2009-09-07 | 1.768,2300 | 1.233,9358 |
| 2009-09-04 | 1.769,0900 | 1.240,4221 |
| 2009-09-03 | 1.784,7500 | 1.245,0296 |
| 2009-09-02 | 1.774,5400 | 1.247,9184 |
| 2009-09-01 | 1.776,8700 | 1.241,3511 |
| 2009-08-31 | 1.783,2800 | 1.249,4955 |
| 2009-08-28 | 1.786,5700 | 1.243,7831 |
| 2009-08-27 | 1.780,1500 | 1.247,6521 |
| 2009-08-26 | 1.779,7400 | 1.247,1899 |
| 2009-08-25 | 1.786,4400 | 1.247,1656 |
| 2009-08-24 | 1.778,2500 | 1.241,5346 |
| 2009-08-21 | 1.788,6200 | 1.248,1647 |
| 2009-08-20 | 1.777,5000 | 1.247,9815 |
| 2009-08-19 | 1.775,3700 | 1.258,0570 |
| 2009-08-18 | 1.762,4900 | 1.249,9043 |
| 2009-08-17 | 1.771,0400 | 1.258,5560 |
| 2009-08-14 | 1.769,0600 | 1.237,6242 |
| 2009-08-13 | 1.759,4100 | 1.230,9592 |
| 2009-08-12 | 1.767,3100 | 1.247,2195 |
| 2009-08-11 | 1.759,2800 | 1.241,9031 |
| 2009-08-10 | 1.742,6700 | 1.227,0596 |
| 2009-08-07 | 1.761,6700 | 1.227,0460 |
| 2009-08-06 | 1.759,0600 | 1.224,1197 |
| 2009-08-05 | 1.762,1100 | 1.222,8383 |
| 2009-08-04 | 1.753,1800 | 1.218,8404 |
| 2009-08-03 | 1.745,6300 | 1.220,4642 |
| 2009-07-31 | 1.728,7100 | 1.222,7401 |
| 2009-07-30 | 1.735,5000 | 1.234,9676 |
| 2009-07-29 | 1.752,1500 | 1.242,3071 |
| 2009-07-28 | 1.762,9700 | 1.238,9978 |
| 2009-07-27 | 1.772,4800 | 1.242,1894 |
| 2009-07-24 | 1.775,3700 | 1.247,8878 |
| 2009-07-23 | 1.779,0600 | 1.250,3057 |
| 2009-07-22 | 1.777,3400 | 1.252,4417 |
| 2009-07-21 | 1.774,1900 | 1.247,4091 |
| 2009-07-20 | 1.772,4100 | 1.246,6835 |
| 2009-07-17 | 1.780,6000 | 1.263,7331 |
| 2009-07-16 | 1.795,4500 | 1.270,6653 |
| 2009-07-15 | 1.797,9300 | 1.276,1232 |
| 2009-07-14 | 1.815,9300 | 1.297,9272 |
| 2009-07-13 | 1.831,8500 | 1.310,8050 |
| 2009-07-10 | 1.786,8900 | 1.285,4399 |
| 2009-07-09 | 1.787,2900 | 1.277,5482 |
| 2009-07-08 | 1.776,1400 | 1.277,7066 |
| 2009-07-07 | 1.784,4100 | 1.272,8511 |
| 2009-07-06 | 1.762,7800 | 1.268,4608 |
| 2009-07-03 | 1.773,0700 | 1.265,6649 |
| 2009-07-02 | 1.783,8000 | 1.269,6989 |
| 2009-07-01 | 1.797,5300 | 1.275,2057 |
| 2009-06-30 | 1.802,4300 | 1.275,2441 |
| 2009-06-29 | 1.807,3000 | 1.285,6025 |
| 2009-06-26 | 1.805,2800 | 1.280,7037 |
| 2009-06-25 | 1.794,9500 | 1.287,6255 |
| 2009-06-24 | 1.799,1800 | 1.282,4720 |
| 2009-06-23 | 1.799,7200 | 1.287,5376 |
| 2009-06-22 | 1.771,4000 | 1.278,2508 |
| 2009-06-19 | 1.761,3600 | 1.264,2550 |
| 2009-06-18 | 1.761,4400 | 1.265,4023 |
| 2009-06-17 | 1.737,5500 | 1.255,4552 |
| 2009-06-16 | 1.742,7700 | 1.254,6940 |
| 2009-06-15 | 1.742,1000 | 1.257,8339 |
| 2009-06-12 | 1.750,3200 | 1.249,8715 |
| 2009-06-11 | 1.758,0100 | 1.258,5081 |
| 2009-06-10 | 1.771,6000 | 1.256,2757 |
| 2009-06-09 | 1.765,0400 | 1.264,4459 |
| 2009-06-08 | 1.731,1500 | 1.248,4855 |
| 2009-06-05 | 1.768,6500 | 1.247,5488 |
| 2009-06-04 | 1.757,8700 | 1.247,1586 |
| 2009-06-03 | 1.755,8100 | 1.235,8767 |
| 2009-06-02 | 1.758,2400 | 1.234,8925 |
| 2009-06-01 | 1.771,3600 | 1.245,6821 |
| 2009-05-29 | 1.764,0400 | 1.251,2697 |
| 2009-05-28 | 1.736,1800 | 1.253,0167 |
| 2009-05-27 | 1.759,3100 | 1.265,5996 |
| 2009-05-26 | 1.750,9700 | 1.258,9661 |
| 2009-05-25 | 1.743,9000 | 1.244,7537 |
| 2009-05-22 | 1.737,3800 | 1.243,4727 |
| 2009-05-21 | 1.719,5400 | 1.248,6675 |
| 2009-05-20 | 1.706,8200 | 1.246,7641 |
| 2009-05-19 | 1.695,4500 | 1.245,5554 |
| 2009-05-18 | 1.694,4300 | 1.255,6914 |
| 2009-05-15 | 1.693,5500 | 1.252,8111 |
| 2009-05-14 | 1.713,2300 | 1.263,1645 |
| 2009-05-13 | 1.689,2300 | 1.239,9839 |
| 2009-05-12 | 1.694,6000 | 1.238,4711 |
| 2009-05-11 | 1.674,7000 | 1.233,7557 |
| 2009-05-08 | 1.668,5300 | 1.242,8529 |
| 2009-05-07 | 1.681,3400 | 1.258,2055 |
| 2009-05-06 | 1.702,9500 | 1.278,2991 |
| 2009-05-05 | 1.700,3000 | 1.268,5966 |
| 2009-05-04 | 1.677,2100 | 1.268,4035 |
| 2009-04-30 | 1.696,8800 | 1.278,2524 |
| 2009-04-29 | 1.771,8500 | 1.335,6324 |
| 2009-04-28 | 1.757,7500 | 1.352,9480 |
| 2009-04-27 | 1.761,0000 | 1.341,7143 |
| 2009-04-24 | 1.772,0300 | 1.339,2004 |
| 2009-04-23 | 1.759,2700 | 1.348,0996 |
| 2009-04-22 | 1.747,8500 | 1.350,0039 |
| 2009-04-21 | 1.744,0000 | 1.348,5926 |
| 2009-04-20 | 1.730,5000 | 1.334,6445 |
| 2009-04-17 | 1.734,1000 | 1.327,9982 |
| 2009-04-16 | 1.761,1000 | 1.334,5711 |
| 2009-04-15 | 1.757,2800 | 1.334,0014 |
| 2009-04-14 | 1.755,5900 | 1.322,3787 |
| 2009-04-09 | 1.759,5100 | 1.325,6310 |
| 2009-04-08 | 1.783,3400 | 1.347,8497 |
| 2009-04-07 | 1.747,6700 | 1.318,4987 |
| 2009-04-06 | 1.767,0000 | 1.309,2768 |
| 2009-04-03 | 1.797,0000 | 1.338,5475 |
| 2009-04-02 | 1.781,8100 | 1.330,5033 |
| 2009-04-01 | 1.817,2800 | 1.371,9462 |
| 2009-03-31 | 1.840,6300 | 1.383,1004 |
| 2009-03-30 | 1.848,0400 | 1.400,7731 |
| 2009-03-27 | 1.792,4100 | 1.348,1835 |
| 2009-03-26 | 1.810,7500 | 1.330,7489 |
| 2009-03-25 | 1.837,6800 | 1.361,8497 |
| 2009-03-24 | 1.869,8000 | 1.384,3192 |
| 2009-03-23 | 1.887,5200 | 1.392,1817 |
| 2009-03-20 | 1.901,8100 | 1.403,6534 |
| 2009-03-19 | 1.897,9400 | 1.388,2964 |
| 2009-03-18 | 1.859,6000 | 1.416,2986 |
| 2009-03-17 | 1.835,1400 | 1.417,9725 |
| 2009-03-16 | 1.852,7900 | 1.420,6333 |
| 2009-03-13 | 1.914,3900 | 1.483,4483 |
| 2009-03-12 | 1.916,3000 | 1.499,2176 |
| 2009-03-11 | 1.889,7700 | 1.477,9994 |
| 2009-03-10 | 1.940,5900 | 1.518,1022 |
| 2009-03-09 | 1.958,5500 | 1.558,7346 |
| 2009-03-06 | 1.958,5500 | 1.547,2824 |
| 2009-03-05 | 1.963,6000 | 1.563,9984 |
| 2009-03-04 | 1.940,3100 | 1.545,4480 |
| 2009-03-03 | 1.968,4400 | 1.560,3964 |
| 2009-03-02 | 1.993,9500 | 1.583,0025 |
| 2009-02-27 | 1.950,9100 | 1.542,9532 |
| 2009-02-26 | 1.931,7500 | 1.511,3050 |
| 2009-02-25 | 1.938,0300 | 1.514,6776 |
| 2009-02-24 | 1.933,1900 | 1.514,6831 |
| 2009-02-23 | 1.910,8100 | 1.493,0536 |
| 2009-02-20 | 1.903,6700 | 1.511,9292 |
| 2009-02-19 | 1.874,2400 | 1.475,1987 |
| 2009-02-18 | 1.865,6900 | 1.481,1766 |
| 2009-02-17 | 1.850,8800 | 1.464,9992 |
| 2009-02-16 | 1.826,5800 | 1.430,9283 |
| 2009-02-13 | 1.801,3100 | 1.404,7493 |
| 2009-02-12 | 1.813,0500 | 1.412,8029 |
| 2009-02-11 | 1.802,6500 | 1.393,2988 |
| 2009-02-10 | 1.799,5600 | 1.387,7998 |
| 2009-02-09 | 1.798,2300 | 1.382,4031 |
| 2009-02-06 | 1.764,0600 | 1.378,6027 |
| 2009-02-05 | 1.770,6300 | 1.380,1777 |
| 2009-02-04 | 1.774,0800 | 1.384,0537 |
| 2009-02-03 | 1.785,4100 | 1.389,5323 |
| 2009-02-02 | 1.783,1700 | 1.397,4687 |
| 2009-01-30 | 1.787,8300 | 1.394,9984 |
| 2009-01-29 | 1.795,8100 | 1.369,6972 |
| 2009-01-28 | 1.806,6800 | 1.362,5038 |
| 2009-01-27 | 1.830,9200 | 1.389,7981 |
| 2009-01-26 | 1.825,8100 | 1.405,5504 |
| 2009-01-23 | 1.787,5000 | 1.397,0301 |
| 2009-01-22 | 1.794,4100 | 1.382,0163 |
| 2009-01-21 | 1.775,0300 | 1.374,9264 |
| 2009-01-20 | 1.781,7200 | 1.377,9737 |
| 2009-01-19 | 1.800,6200 | 1.365,9687 |
| 2009-01-16 | 1.792,1100 | 1.350,4974 |
| 2009-01-15 | 1.816,1600 | 1.387,9710 |
| 2009-01-14 | 1.777,4300 | 1.349,2978 |
| 2009-01-13 | 1.811,0600 | 1.365,6010 |
| 2009-01-12 | 1.830,9300 | 1.366,9778 |
| 2009-01-09 | 1.843,9200 | 1.347,5007 |
| 2009-01-08 | 1.817,1900 | 1.334,5010 |
| 2009-01-07 | 1.780,1300 | 1.309,4005 |
| 2009-01-06 | 1.753,5800 | 1.315,3165 |
| 2009-01-05 | 1.799,5200 | 1.324,9301 |
| 2009-01-02 | 1.833,0900 | 1.322,0035 |
Nguồn: ECB, tỷ giá tham chiếu euro. Cột USD là tỷ giá chéo tính từ hai tỷ giá tham chiếu cùng ngày.