Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XCNKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 2.33 | 0.00 | 0.22% | 2.89 | 2.97 | 2.32 | 17,458,397.00 |
| 30 Jun 2024 | 2.33 | 0.010 | 0.61% | 2.32 | 2.34 | 2.26 | 12,147,267.00 |
| 29 Jun 2024 | 2.31 | 0.00 | -0.17% | 2.32 | 2.42 | 2.28 | 8,306,856.00 |
| 28 Jun 2024 | 2.32 | 0.020 | 0.92% | 2.30 | 2.36 | 2.27 | 7,362,261.00 |
| 27 Jun 2024 | 2.29 | -0.020 | -0.74% | 2.31 | 2.36 | 2.27 | 9,226,786.00 |
| 26 Jun 2024 | 2.31 | -0.110 | -4.39% | 2.40 | 2.43 | 2.26 | 22,262,809.00 |
| 25 Jun 2024 | 2.42 | 0.100 | 4.23% | 2.32 | 2.43 | 2.31 | 11,248,759.00 |
| 24 Jun 2024 | 2.32 | 0.100 | 4.41% | 2.22 | 2.38 | 2.14 | 17,637,333.00 |
| 23 Jun 2024 | 2.22 | -0.060 | -2.63% | 2.28 | 2.34 | 2.22 | 21,841,760.00 |
| 22 Jun 2024 | 2.28 | 0.040 | 1.78% | 2.24 | 2.33 | 2.20 | 10,486,191.00 |
| 21 Jun 2024 | 2.24 | -0.020 | -0.97% | 2.26 | 2.27 | 2.19 | 10,294,639.00 |
| 20 Jun 2024 | 2.26 | -0.080 | -3.37% | 2.34 | 2.42 | 2.24 | 9,374,550.00 |
| 19 Jun 2024 | 2.34 | 0.120 | 5.16% | 2.23 | 2.40 | 2.21 | 10,311,554.00 |
| 18 Jun 2024 | 2.23 | -0.100 | -4.09% | 2.33 | 2.33 | 2.15 | 23,333,515.00 |
| 17 Jun 2024 | 2.32 | -0.240 | -9.44% | 2.56 | 2.58 | 2.27 | 39,601,973.00 |
| 16 Jun 2024 | 2.56 | 0.060 | 2.23% | 2.51 | 2.56 | 2.49 | 12,331,554.00 |
| 15 Jun 2024 | 2.51 | 0.030 | 1.37% | 2.47 | 2.62 | 2.46 | 7,959,018.00 |
| 14 Jun 2024 | 2.47 | -0.040 | -1.43% | 2.51 | 2.56 | 2.46 | 16,007,788.00 |
| 13 Jun 2024 | 2.51 | -0.090 | -3.61% | 2.60 | 2.64 | 2.51 | 18,064,625.00 |
| 12 Jun 2024 | 2.60 | 0.020 | 0.66% | 2.59 | 2.70 | 2.51 | 20,706,642.00 |
| 11 Jun 2024 | 2.59 | -0.090 | -3.51% | 2.68 | 2.71 | 2.55 | 19,232,762.00 |
| 10 Jun 2024 | 2.68 | -0.100 | -3.73% | 2.79 | 2.80 | 2.63 | 32,888,144.00 |
| 09 Jun 2024 | 2.79 | 0.150 | 5.53% | 2.64 | 2.80 | 2.60 | 18,496,645.00 |
| 08 Jun 2024 | 2.64 | -0.090 | -3.23% | 2.73 | 2.74 | 2.61 | 27,447,458.00 |
| 07 Jun 2024 | 2.73 | -0.090 | -3.02% | 2.81 | 2.86 | 2.65 | 34,297,424.00 |
| 06 Jun 2024 | 2.81 | 0.030 | 0.97% | 2.79 | 2.89 | 2.78 | 24,531,416.00 |
| 05 Jun 2024 | 2.79 | -0.070 | -2.42% | 2.89 | 2.97 | 2.75 | 33,867,713.00 |
| 04 Jun 2024 | 2.85 | -0.020 | -0.76% | 2.88 | 2.93 | 2.77 | 26,030,692.00 |
| 03 Jun 2024 | 2.88 | 0.100 | 3.60% | 2.77 | 2.92 | 2.77 | 31,437,498.00 |
| 02 Jun 2024 | 2.78 | -0.050 | -1.80% | 2.83 | 2.84 | 2.76 | 24,930,614.00 |
| 01 Jun 2024 | 2.83 | 0.020 | 0.86% | 2.80 | 2.88 | 2.77 | 33,943,681.00 |
| 31 May 2024 | 2.80 | -0.070 | -2.30% | 2.87 | 2.90 | 2.79 | 38,228,956.00 |
| 30 May 2024 | 2.87 | -0.010 | -0.49% | 2.88 | 2.99 | 2.81 | 46,668,989.00 |
| 29 May 2024 | 2.88 | 0.140 | 4.99% | 2.74 | 2.97 | 2.73 | 50,248,086.00 |
| 28 May 2024 | 2.75 | -0.040 | -1.36% | 2.80 | 2.95 | 2.72 | 67,692,975.00 |
| 27 May 2024 | 2.78 | 0.030 | 1.20% | 2.75 | 2.82 | 2.75 | 38,888,778.00 |
| 26 May 2024 | 2.75 | -0.080 | -2.65% | 2.83 | 2.86 | 2.75 | 8,330,780.00 |
| 25 May 2024 | 2.83 | -0.030 | -1.19% | 2.86 | 2.87 | 2.82 | 7,099,413.00 |
| 24 May 2024 | 2.86 | 0.070 | 2.40% | 2.79 | 2.86 | 2.74 | 8,954,619.00 |
| 23 May 2024 | 2.79 | -0.020 | -0.85% | 2.82 | 2.86 | 2.73 | 14,267,107.00 |
| 22 May 2024 | 2.82 | -0.050 | -1.57% | 2.88 | 2.88 | 2.82 | 14,277,866.00 |
| 21 May 2024 | 2.86 | 0.020 | 0.77% | 2.84 | 2.90 | 2.82 | 18,075,262.00 |
| 20 May 2024 | 2.84 | 0.110 | 4.18% | 2.73 | 2.84 | 2.69 | 18,329,799.00 |
| 19 May 2024 | 2.73 | -0.070 | -2.64% | 2.80 | 2.85 | 2.71 | 8,316,321.00 |
| 18 May 2024 | 2.80 | -0.020 | -0.85% | 2.82 | 2.84 | 2.76 | 4,602,423.00 |
| 17 May 2024 | 2.82 | 0.070 | 2.62% | 2.77 | 2.84 | 2.75 | 7,400,684.00 |
| 16 May 2024 | 2.75 | -0.100 | -3.40% | 2.85 | 2.85 | 2.75 | 12,286,524.00 |
| 15 May 2024 | 2.85 | 0.150 | 5.36% | 2.70 | 2.85 | 2.70 | 9,473,048.00 |
| 14 May 2024 | 2.70 | -0.100 | -3.67% | 2.81 | 2.81 | 2.70 | 12,329,031.00 |
| 13 May 2024 | 2.81 | -0.030 | -0.92% | 2.83 | 2.86 | 2.76 | 19,779,747.00 |
| 12 May 2024 | 2.83 | 0.010 | 0.28% | 2.83 | 2.89 | 2.83 | 4,712,871.00 |
| 11 May 2024 | 2.83 | 0.00 | -0.04% | 2.83 | 2.87 | 2.80 | 7,970,836.00 |
| 10 May 2024 | 2.83 | -0.070 | -2.28% | 2.89 | 2.94 | 2.80 | 9,545,176.00 |
| 09 May 2024 | 2.89 | 0.060 | 2.12% | 2.83 | 2.93 | 2.82 | 8,449,887.00 |
| 08 May 2024 | 2.83 | -0.040 | -1.32% | 2.87 | 2.90 | 2.80 | 18,894,832.00 |
| 07 May 2024 | 2.87 | -0.090 | -2.97% | 2.96 | 3.01 | 2.87 | 9,247,419.00 |
| 06 May 2024 | 2.96 | -0.010 | -0.27% | 2.95 | 3.03 | 2.91 | 23,596,562.00 |
| 05 May 2024 | 2.97 | -0.010 | -0.44% | 2.98 | 3.01 | 2.93 | 12,097,601.00 |
| 04 May 2024 | 2.98 | -0.040 | -1.39% | 3.02 | 3.05 | 2.97 | 8,249,030.00 |
| 03 May 2024 | 3.02 | 0.160 | 5.70% | 2.86 | 3.02 | 2.84 | 13,660,082.00 |
| 02 May 2024 | 2.86 | 0.040 | 1.60% | 2.80 | 2.89 | 2.74 | 10,493,230.00 |
| 01 May 2024 | 2.81 | -0.050 | -1.64% | 2.86 | 2.88 | 2.58 | 11,897,166.00 |
| 30 Abr 2024 | 2.86 | -0.220 | -7.05% | 3.09 | 3.16 | 2.70 | 20,468,982.00 |
| 29 Abr 2024 | 3.08 | 0.130 | 4.31% | 2.89 | 3.29 | 2.75 | 32,516,494.00 |
| 28 Abr 2024 | 2.95 | -0.130 | -4.07% | 3.09 | 3.10 | 2.93 | 7,319,666.00 |
| 27 Abr 2024 | 3.08 | 0.080 | 2.67% | 3.00 | 3.09 | 2.85 | 5,154,347.00 |
| 26 Abr 2024 | 3.00 | -0.120 | -3.94% | 3.15 | 3.23 | 2.96 | 15,391,662.00 |
| 25 Abr 2024 | 3.12 | 0.150 | 5.16% | 2.96 | 3.19 | 2.90 | 9,560,406.00 |
| 24 Abr 2024 | 2.97 | -0.160 | -5.06% | 3.11 | 3.20 | 2.92 | 13,774,419.00 |
| 23 Abr 2024 | 3.12 | -0.210 | -6.27% | 3.28 | 3.39 | 3.09 | 30,817,514.00 |
| 22 Abr 2024 | 3.33 | 0.480 | 16.99% | 2.89 | 3.41 | 2.75 | 28,812,333.00 |
| 21 Abr 2024 | 2.85 | -0.070 | -2.23% | 2.88 | 2.95 | 2.80 | 9,967,900.00 |
| 20 Abr 2024 | 2.91 | 0.230 | 8.69% | 2.70 | 2.92 | 2.67 | 12,941,607.00 |
| 19 Abr 2024 | 2.68 | -0.060 | -2.12% | 2.74 | 2.74 | 2.55 | 9,465,357.00 |
| 18 Abr 2024 | 2.74 | 0.070 | 2.74% | 2.67 | 2.76 | 2.62 | 7,089,403.00 |
| 17 Abr 2024 | 2.67 | -0.150 | -5.26% | 2.80 | 2.86 | 2.64 | 17,267,615.00 |
| 16 Abr 2024 | 2.81 | 0.010 | 0.46% | 2.80 | 2.92 | 2.66 | 16,500,756.00 |
| 15 Abr 2024 | 2.80 | -0.150 | -5.21% | 2.89 | 2.97 | 2.70 | 16,823,456.00 |
| 14 Abr 2024 | 2.95 | 0.240 | 8.84% | 2.69 | 2.98 | 2.60 | 16,308,796.00 |
| 13 Abr 2024 | 2.71 | -0.500 | -15.61% | 3.20 | 3.20 | 2.37 | 20,184,926.00 |
| 12 Abr 2024 | 3.22 | -0.290 | -8.32% | 3.51 | 3.53 | 2.83 | 20,640,066.00 |
| 11 Abr 2024 | 3.51 | -0.070 | -2.01% | 3.58 | 3.60 | 3.46 | 13,568,307.00 |
| 10 Abr 2024 | 3.58 | 0.120 | 3.32% | 3.47 | 3.60 | 3.42 | 14,590,331.00 |
| 09 Abr 2024 | 3.47 | -0.220 | -5.97% | 3.69 | 3.70 | 3.44 | 14,995,441.00 |
| 08 Abr 2024 | 3.69 | 0.070 | 1.80% | 3.62 | 3.71 | 3.55 | 14,335,983.00 |
| 07 Abr 2024 | 3.62 | 0.00 | 0.08% | 3.65 | 3.68 | 3.60 | 20,404,725.00 |
| 06 Abr 2024 | 3.62 | 0.120 | 3.34% | 3.47 | 3.72 | 3.46 | 14,965,587.00 |
| 05 Abr 2024 | 3.50 | -0.110 | -3.02% | 3.60 | 3.63 | 3.42 | 21,054,631.00 |
| 04 Abr 2024 | 3.61 | -0.120 | -3.09% | 3.68 | 3.73 | 3.54 | 14,551,460.00 |
| 03 Abr 2024 | 3.72 | 0.080 | 2.20% | 3.61 | 3.90 | 3.47 | 25,468,808.00 |
