Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENJKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 276.00 | -6.00 | -2.13% | 282.00 | 287.00 | 274.00 | 88,963.00 |
| 26 Jun 2024 | 282.00 | -5.00 | -1.74% | 287.00 | 292.00 | 280.00 | 100,685.00 |
| 25 Jun 2024 | 287.00 | 4.00 | 1.41% | 284.00 | 292.00 | 282.00 | 154,030.00 |
| 24 Jun 2024 | 283.00 | 18.00 | 6.79% | 266.00 | 284.00 | 257.00 | 160,669.00 |
| 23 Jun 2024 | 265.00 | -5.00 | -1.85% | 270.00 | 276.00 | 260.00 | 64,153.00 |
| 22 Jun 2024 | 270.00 | -3.00 | -1.10% | 273.00 | 275.00 | 269.00 | 13,328.00 |
| 21 Jun 2024 | 273.00 | 0.00 | 0.00% | 273.00 | 283.00 | 267.00 | 82,627.00 |
| 20 Jun 2024 | 273.00 | 6.00 | 2.25% | 269.00 | 284.00 | 269.00 | 114,110.00 |
| 19 Jun 2024 | 267.00 | 3.00 | 1.14% | 264.00 | 277.00 | 263.00 | 70,714.00 |
| 18 Jun 2024 | 264.00 | -24.00 | -8.33% | 289.00 | 289.00 | 254.00 | 157,669.00 |
| 17 Jun 2024 | 288.00 | -23.00 | -7.40% | 311.00 | 313.00 | 281.00 | 106,670.00 |
| 16 Jun 2024 | 311.00 | 5.00 | 1.63% | 306.00 | 313.00 | 300.00 | 47,567.00 |
| 15 Jun 2024 | 306.00 | 2.00 | 0.66% | 304.00 | 312.00 | 302.00 | 92,815.00 |
| 14 Jun 2024 | 304.00 | -15.00 | -4.70% | 320.00 | 324.00 | 295.00 | 114,232.00 |
| 13 Jun 2024 | 319.00 | -19.00 | -5.62% | 338.00 | 338.00 | 317.00 | 93,899.00 |
| 12 Jun 2024 | 338.00 | 6.00 | 1.81% | 332.00 | 345.00 | 328.00 | 99,100.00 |
| 11 Jun 2024 | 332.00 | -18.00 | -5.14% | 350.00 | 353.00 | 325.00 | 92,316.00 |
| 10 Jun 2024 | 350.00 | -12.00 | -3.31% | 362.00 | 364.00 | 346.00 | 59,705.00 |
| 09 Jun 2024 | 362.00 | 4.00 | 1.12% | 358.00 | 366.00 | 354.00 | 62,594.00 |
| 08 Jun 2024 | 358.00 | -20.00 | -5.29% | 378.00 | 382.00 | 354.00 | 88,883.00 |
| 07 Jun 2024 | 378.00 | -36.00 | -8.70% | 416.00 | 417.00 | 343.00 | 111,565.00 |
| 06 Jun 2024 | 414.00 | -7.00 | -1.66% | 421.00 | 422.00 | 409.00 | 107,160.00 |
| 05 Jun 2024 | 421.00 | 13.00 | 3.19% | 409.00 | 423.00 | 409.00 | 63,279.00 |
| 04 Jun 2024 | 408.00 | -8.00 | -1.92% | 415.00 | 423.00 | 404.00 | 93,474.00 |
| 03 Jun 2024 | 416.00 | -2.00 | -0.48% | 418.00 | 435.00 | 415.00 | 110,856.00 |
| 02 Jun 2024 | 418.00 | -21.00 | -4.78% | 440.00 | 442.00 | 413.00 | 81,997.00 |
| 01 Jun 2024 | 439.00 | -7.00 | -1.57% | 442.00 | 447.00 | 433.00 | 243,448.00 |
| 31 May 2024 | 446.00 | -47.00 | -9.53% | 491.00 | 494.00 | 435.00 | 115,269.00 |
| 30 May 2024 | 493.00 | -4.00 | -0.80% | 497.00 | 512.00 | 489.00 | 55,788.00 |
| 29 May 2024 | 497.00 | -8.00 | -1.58% | 504.00 | 512.00 | 494.00 | 43,955.00 |
| 28 May 2024 | 505.00 | -30.00 | -5.61% | 533.00 | 547.00 | 500.00 | 145,144.00 |
| 27 May 2024 | 535.00 | 60.00 | 12.63% | 475.00 | 536.00 | 471.00 | 166,606.00 |
| 26 May 2024 | 475.00 | -12.00 | -2.46% | 491.00 | 494.00 | 475.00 | 26,625.00 |
| 25 May 2024 | 487.00 | -1.00 | -0.20% | 489.00 | 494.00 | 482.00 | 35,720.00 |
| 24 May 2024 | 488.00 | 0.00 | 0.00% | 488.00 | 508.00 | 478.00 | 88,162.00 |
| 23 May 2024 | 488.00 | -3.00 | -0.61% | 494.00 | 503.00 | 453.00 | 87,789.00 |
| 22 May 2024 | 491.00 | 0.00 | 0.00% | 491.00 | 515.00 | 482.00 | 247,347.00 |
| 21 May 2024 | 491.00 | 34.00 | 7.44% | 457.00 | 498.00 | 452.00 | 138,106.00 |
| 20 May 2024 | 457.00 | 29.00 | 6.78% | 428.00 | 457.00 | 423.00 | 71,496.00 |
| 19 May 2024 | 428.00 | -20.00 | -4.46% | 450.00 | 458.00 | 426.00 | 67,009.00 |
| 18 May 2024 | 448.00 | 7.00 | 1.59% | 443.00 | 449.00 | 437.00 | 28,122.00 |
| 17 May 2024 | 441.00 | 25.00 | 6.01% | 416.00 | 449.00 | 414.00 | 56,023.00 |
| 16 May 2024 | 416.00 | -2.00 | -0.48% | 418.00 | 421.00 | 402.00 | 32,250.00 |
| 15 May 2024 | 418.00 | 20.00 | 5.03% | 398.00 | 419.00 | 392.00 | 56,138.00 |
| 14 May 2024 | 398.00 | 8.00 | 2.05% | 390.00 | 401.00 | 377.00 | 60,326.00 |
| 13 May 2024 | 390.00 | -7.00 | -1.76% | 397.00 | 399.00 | 376.00 | 43,977.00 |
| 12 May 2024 | 397.00 | -2.00 | -0.50% | 399.00 | 403.00 | 396.00 | 15,605.00 |
| 11 May 2024 | 399.00 | -3.00 | -0.75% | 402.00 | 406.00 | 398.00 | 20,475.00 |
| 10 May 2024 | 402.00 | -12.00 | -2.90% | 414.00 | 419.00 | 395.00 | 81,641.00 |
| 09 May 2024 | 414.00 | 19.00 | 4.81% | 396.00 | 416.00 | 386.00 | 76,004.00 |
| 08 May 2024 | 395.00 | -13.00 | -3.19% | 407.00 | 408.00 | 391.00 | 98,110.00 |
| 07 May 2024 | 408.00 | -15.00 | -3.55% | 423.00 | 430.00 | 407.00 | 52,660.00 |
| 06 May 2024 | 423.00 | -11.00 | -2.53% | 434.00 | 445.00 | 422.00 | 75,933.00 |
| 05 May 2024 | 434.00 | 0.00 | 0.00% | 434.00 | 437.00 | 421.00 | 77,795.00 |
| 04 May 2024 | 434.00 | -4.00 | -0.91% | 438.00 | 442.00 | 430.00 | 46,476.00 |
| 03 May 2024 | 438.00 | 10.00 | 2.34% | 425.00 | 441.00 | 419.00 | 62,969.00 |
| 02 May 2024 | 428.00 | 7.00 | 1.66% | 421.00 | 431.00 | 406.00 | 63,834.00 |
| 01 May 2024 | 421.00 | 14.00 | 3.44% | 407.00 | 423.00 | 385.00 | 64,006.00 |
| 30 Abr 2024 | 407.00 | -25.00 | -5.79% | 429.00 | 435.00 | 393.00 | 61,764.00 |
| 29 Abr 2024 | 432.00 | -1.00 | -0.23% | 435.00 | 442.00 | 420.00 | 55,484.00 |
| 28 Abr 2024 | 433.00 | -30.00 | -6.48% | 463.00 | 469.00 | 430.00 | 83,590.00 |
| 27 Abr 2024 | 463.00 | -13.00 | -2.73% | 476.00 | 476.00 | 456.00 | 19,335.00 |
| 26 Abr 2024 | 476.00 | -12.00 | -2.46% | 488.00 | 488.00 | 469.00 | 32,712.00 |
| 25 Abr 2024 | 488.00 | 7.00 | 1.46% | 480.00 | 493.00 | 466.00 | 46,064.00 |
| 24 Abr 2024 | 481.00 | -24.00 | -4.75% | 505.00 | 516.00 | 475.00 | 27,946.00 |
| 23 Abr 2024 | 505.00 | -3.00 | -0.59% | 508.00 | 513.00 | 493.00 | 49,649.00 |
| 22 Abr 2024 | 508.00 | 11.00 | 2.21% | 497.00 | 517.00 | 497.00 | 49,398.00 |
| 21 Abr 2024 | 497.00 | -19.00 | -3.68% | 515.00 | 518.00 | 489.00 | 55,390.00 |
| 20 Abr 2024 | 516.00 | 28.00 | 5.74% | 486.00 | 518.00 | 482.00 | 52,339.00 |
| 19 Abr 2024 | 488.00 | 7.00 | 1.46% | 479.00 | 494.00 | 446.00 | 80,905.00 |
| 18 Abr 2024 | 481.00 | 6.00 | 1.26% | 475.00 | 483.00 | 460.00 | 23,196.00 |
| 17 Abr 2024 | 475.00 | -7.00 | -1.45% | 483.00 | 487.00 | 453.00 | 31,477.00 |
| 16 Abr 2024 | 482.00 | 4.00 | 0.84% | 480.00 | 488.00 | 461.00 | 31,182.00 |
| 15 Abr 2024 | 478.00 | -26.00 | -5.16% | 505.00 | 523.00 | 467.00 | 39,680.00 |
| 14 Abr 2024 | 504.00 | 36.00 | 7.69% | 468.00 | 514.00 | 451.00 | 49,246.00 |
| 13 Abr 2024 | 468.00 | -71.00 | -13.17% | 536.00 | 536.00 | 425.00 | 81,584.00 |
| 12 Abr 2024 | 539.00 | -96.00 | -15.12% | 635.00 | 646.00 | 511.00 | 63,879.00 |
| 11 Abr 2024 | 635.00 | -1.00 | -0.16% | 636.00 | 660.00 | 630.00 | 44,141.00 |
| 10 Abr 2024 | 636.00 | -15.00 | -2.30% | 653.00 | 659.00 | 612.00 | 40,088.00 |
| 09 Abr 2024 | 651.00 | -26.00 | -3.84% | 677.00 | 682.00 | 648.00 | 38,658.00 |
| 08 Abr 2024 | 677.00 | 37.00 | 5.78% | 640.00 | 680.00 | 627.00 | 79,147.00 |
| 07 Abr 2024 | 640.00 | 1.00 | 0.16% | 639.00 | 647.00 | 633.00 | 21,263.00 |
| 06 Abr 2024 | 639.00 | 12.00 | 1.91% | 622.00 | 640.00 | 622.00 | 41,094.00 |
| 05 Abr 2024 | 627.00 | -13.00 | -2.03% | 639.00 | 640.00 | 601.00 | 68,794.00 |
| 04 Abr 2024 | 640.00 | 1.00 | 0.16% | 635.00 | 653.00 | 619.00 | 43,281.00 |
| 03 Abr 2024 | 639.00 | 3.00 | 0.47% | 638.00 | 657.00 | 611.00 | 55,540.00 |
| 02 Abr 2024 | 636.00 | -38.00 | -5.64% | 674.00 | 674.00 | 621.00 | 39,318.00 |
| 01 Abr 2024 | 674.00 | -41.00 | -5.73% | 715.00 | 718.00 | 657.00 | 87,977.00 |
| 31 Mar 2024 | 715.00 | 8.00 | 1.13% | 707.00 | 719.00 | 701.00 | 46,557.00 |
| 30 Mar 2024 | 707.00 | -1.00 | -0.14% | 705.00 | 718.00 | 701.00 | 66,757.00 |
