Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AERGOKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 179.00 | 174.00 | 790,994.00 |
| 20 May 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 177.00 | 168.00 | 455,554.00 |
| 19 May 2024 | 171.00 | -5.00 | -2.84% | 176.00 | 177.00 | 170.00 | 463,949.00 |
| 18 May 2024 | 176.00 | 0.00 | 0.00% | 176.00 | 178.00 | 174.00 | 725,789.00 |
| 17 May 2024 | 176.00 | 4.00 | 2.33% | 172.00 | 178.00 | 172.00 | 543,691.00 |
| 16 May 2024 | 172.00 | -2.00 | -1.15% | 175.00 | 176.00 | 169.00 | 498,391.00 |
| 15 May 2024 | 174.00 | 6.00 | 3.57% | 167.00 | 175.00 | 167.00 | 593,187.00 |
| 14 May 2024 | 168.00 | -7.00 | -4.00% | 175.00 | 175.00 | 167.00 | 985,904.00 |
| 13 May 2024 | 175.00 | -14.00 | -7.41% | 186.00 | 186.00 | 174.00 | 1,603,664.00 |
| 12 May 2024 | 189.00 | 13.00 | 7.39% | 188.00 | 200.00 | 182.00 | 1,486,942.00 |
| 11 May 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 176.00 | 172.00 | 123,733.00 |
| 10 May 2024 | 175.00 | -5.00 | -2.78% | 181.00 | 181.00 | 173.00 | 229,659.00 |
| 09 May 2024 | 180.00 | 5.00 | 2.86% | 175.00 | 182.00 | 173.00 | 146,285.00 |
| 08 May 2024 | 175.00 | -4.00 | -2.23% | 179.00 | 181.00 | 175.00 | 696,421.00 |
| 07 May 2024 | 179.00 | -2.00 | -1.10% | 181.00 | 183.00 | 178.00 | 493,075.00 |
| 06 May 2024 | 181.00 | -6.00 | -3.21% | 187.00 | 188.00 | 181.00 | 249,184.00 |
| 05 May 2024 | 187.00 | 2.00 | 1.08% | 185.00 | 189.00 | 180.00 | 203,294.00 |
| 04 May 2024 | 185.00 | 0.00 | 0.00% | 185.00 | 189.00 | 181.00 | 183,568.00 |
| 03 May 2024 | 185.00 | 7.00 | 3.93% | 177.00 | 186.00 | 175.00 | 629,449.00 |
| 02 May 2024 | 178.00 | 0.00 | 0.00% | 178.00 | 180.00 | 169.00 | 249,695.00 |
| 01 May 2024 | 178.00 | -1.00 | -0.56% | 180.00 | 181.00 | 166.00 | 410,498.00 |
| 30 Abr 2024 | 179.00 | -11.00 | -5.79% | 188.00 | 192.00 | 175.00 | 461,462.00 |
| 29 Abr 2024 | 190.00 | -3.00 | -1.55% | 193.00 | 194.00 | 184.00 | 384,354.00 |
| 28 Abr 2024 | 193.00 | -5.00 | -2.53% | 198.00 | 200.00 | 192.00 | 803,438.00 |
| 27 Abr 2024 | 198.00 | 4.00 | 2.06% | 200.00 | 200.00 | 187.00 | 722,870.00 |
| 26 Abr 2024 | 194.00 | 1.00 | 0.52% | 193.00 | 195.00 | 187.00 | 506,122.00 |
| 25 Abr 2024 | 193.00 | -3.00 | -1.53% | 196.00 | 198.00 | 185.00 | 803,851.00 |
| 24 Abr 2024 | 196.00 | -13.00 | -6.22% | 208.00 | 210.00 | 196.00 | 779,143.00 |
| 23 Abr 2024 | 209.00 | -9.00 | -4.13% | 218.00 | 219.00 | 202.00 | 636,604.00 |
| 22 Abr 2024 | 218.00 | 3.00 | 1.40% | 214.00 | 219.00 | 211.00 | 625,814.00 |
| 21 Abr 2024 | 215.00 | -2.00 | -0.92% | 216.00 | 225.00 | 212.00 | 824,517.00 |
| 20 Abr 2024 | 217.00 | 9.00 | 4.33% | 205.00 | 218.00 | 205.00 | 945,101.00 |
| 19 Abr 2024 | 208.00 | 5.00 | 2.46% | 203.00 | 218.00 | 196.00 | 1,342,269.00 |
| 18 Abr 2024 | 203.00 | 3.00 | 1.50% | 199.00 | 204.00 | 189.00 | 765,503.00 |
| 17 Abr 2024 | 200.00 | -12.00 | -5.66% | 211.00 | 213.00 | 195.00 | 882,712.00 |
| 16 Abr 2024 | 212.00 | -12.00 | -5.36% | 223.00 | 224.00 | 203.00 | 1,293,196.00 |
| 15 Abr 2024 | 224.00 | -19.00 | -7.82% | 239.00 | 246.00 | 217.00 | 1,043,337.00 |
| 14 Abr 2024 | 243.00 | 7.00 | 2.97% | 237.00 | 247.00 | 216.00 | 1,127,694.00 |
| 13 Abr 2024 | 236.00 | -75.00 | -24.12% | 300.00 | 384.00 | 208.00 | 1,358,904.00 |
| 12 Abr 2024 | 311.00 | 24.00 | 8.36% | 284.00 | 314.00 | 269.00 | 1,059,089.00 |
| 11 Abr 2024 | 287.00 | 58.00 | 25.33% | 227.00 | 297.00 | 225.00 | 1,306,908.00 |
| 10 Abr 2024 | 229.00 | -5.00 | -2.14% | 234.00 | 267.00 | 224.00 | 775,450.00 |
| 09 Abr 2024 | 234.00 | -10.00 | -4.10% | 244.00 | 248.00 | 233.00 | 457,045.00 |
| 08 Abr 2024 | 244.00 | 6.00 | 2.52% | 238.00 | 247.00 | 232.00 | 305,615.00 |
| 07 Abr 2024 | 238.00 | -2.00 | -0.83% | 242.00 | 242.00 | 237.00 | 364,042.00 |
| 06 Abr 2024 | 240.00 | 4.00 | 1.69% | 236.00 | 242.00 | 234.00 | 216,822.00 |
| 05 Abr 2024 | 236.00 | 1.00 | 0.43% | 237.00 | 245.00 | 228.00 | 604,326.00 |
| 04 Abr 2024 | 235.00 | 7.00 | 3.07% | 231.00 | 236.00 | 221.00 | 550,988.00 |
| 03 Abr 2024 | 228.00 | -3.00 | -1.30% | 231.00 | 233.00 | 223.00 | 505,420.00 |
| 02 Abr 2024 | 231.00 | -19.00 | -7.60% | 249.00 | 249.00 | 224.00 | 755,004.00 |
| 01 Abr 2024 | 250.00 | -10.00 | -3.85% | 259.00 | 259.00 | 243.00 | 594,837.00 |
| 31 Mar 2024 | 260.00 | 5.00 | 1.96% | 256.00 | 265.00 | 251.00 | 580,980.00 |
| 30 Mar 2024 | 255.00 | -1.00 | -0.39% | 257.00 | 261.00 | 252.00 | 574,063.00 |
| 29 Mar 2024 | 256.00 | 3.00 | 1.19% | 254.00 | 262.00 | 252.00 | 1,142,277.00 |
| 28 Mar 2024 | 253.00 | -8.00 | -3.07% | 259.00 | 260.00 | 246.00 | 1,382,547.00 |
| 27 Mar 2024 | 261.00 | -11.00 | -4.04% | 270.00 | 271.00 | 253.00 | 1,564,734.00 |
| 26 Mar 2024 | 272.00 | 11.00 | 4.21% | 266.00 | 346.00 | 266.00 | 1,424,594.00 |
| 25 Mar 2024 | 261.00 | 23.00 | 9.66% | 238.00 | 263.00 | 236.00 | 520,462.00 |
| 24 Mar 2024 | 238.00 | 2.00 | 0.85% | 235.00 | 239.00 | 229.00 | 265,946.00 |
| 23 Mar 2024 | 236.00 | 2.00 | 0.85% | 234.00 | 241.00 | 231.00 | 466,338.00 |
| 22 Mar 2024 | 234.00 | 0.00 | 0.00% | 233.00 | 235.00 | 222.00 | 719,511.00 |
| 21 Mar 2024 | 234.00 | 5.00 | 2.18% | 234.00 | 249.00 | 226.00 | 960,046.00 |
| 20 Mar 2024 | 229.00 | 23.00 | 11.17% | 206.00 | 230.00 | 200.00 | 313,634.00 |
| 19 Mar 2024 | 206.00 | -16.00 | -7.21% | 222.00 | 224.00 | 198.00 | 847,225.00 |
| 18 Mar 2024 | 222.00 | -13.00 | -5.53% | 235.00 | 235.00 | 219.00 | 570,987.00 |
| 17 Mar 2024 | 235.00 | 7.00 | 3.07% | 231.00 | 236.00 | 215.00 | 552,185.00 |
| 16 Mar 2024 | 228.00 | -22.00 | -8.80% | 249.00 | 250.00 | 226.00 | 408,976.00 |
| 15 Mar 2024 | 250.00 | -18.00 | -6.72% | 267.00 | 267.00 | 234.00 | 660,655.00 |
| 14 Mar 2024 | 268.00 | -4.00 | -1.47% | 270.00 | 275.00 | 252.00 | 625,426.00 |
| 13 Mar 2024 | 272.00 | 2.00 | 0.74% | 267.00 | 274.00 | 264.00 | 888,436.00 |
| 12 Mar 2024 | 270.00 | 5.00 | 1.89% | 266.00 | 270.00 | 253.00 | 647,639.00 |
| 11 Mar 2024 | 265.00 | 12.00 | 4.74% | 251.00 | 267.00 | 239.00 | 693,701.00 |
| 10 Mar 2024 | 253.00 | 1.00 | 0.40% | 251.00 | 257.00 | 244.00 | 980,586.00 |
| 09 Mar 2024 | 252.00 | 4.00 | 1.61% | 246.00 | 253.00 | 241.00 | 871,040.00 |
| 08 Mar 2024 | 248.00 | 2.00 | 0.81% | 246.00 | 249.00 | 238.00 | 858,973.00 |
| 07 Mar 2024 | 246.00 | 7.00 | 2.93% | 239.00 | 246.00 | 235.00 | 958,001.00 |
| 06 Mar 2024 | 239.00 | 8.00 | 3.46% | 232.00 | 239.00 | 216.00 | 1,111,832.00 |
| 05 Mar 2024 | 231.00 | -21.00 | -8.33% | 248.00 | 249.00 | 224.00 | 1,080,436.00 |
| 04 Mar 2024 | 252.00 | 4.00 | 1.61% | 267.00 | 285.00 | 244.00 | 1,251,482.00 |
| 03 Mar 2024 | 248.00 | -3.00 | -1.20% | 250.00 | 255.00 | 233.00 | 343,779.00 |
| 02 Mar 2024 | 251.00 | 11.00 | 4.58% | 239.00 | 253.00 | 238.00 | 498,942.00 |
| 01 Mar 2024 | 240.00 | 11.00 | 4.80% | 231.00 | 240.00 | 225.00 | 728,075.00 |
| 29 Feb 2024 | 229.00 | 13.00 | 6.02% | 216.00 | 232.00 | 209.00 | 1,055,660.00 |
| 28 Feb 2024 | 216.00 | 6.00 | 2.86% | 210.00 | 216.00 | 205.00 | 724,223.00 |
| 27 Feb 2024 | 210.00 | 0.00 | 0.00% | 212.00 | 212.00 | 205.00 | 865,835.00 |
| 26 Feb 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 215.00 | 200.00 | 426,789.00 |
| 25 Feb 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 212.00 | 202.00 | 515,576.00 |
| 24 Feb 2024 | 208.00 | -7.00 | -3.26% | 213.00 | 217.00 | 205.00 | 691,307.00 |
| 23 Feb 2024 | 215.00 | 9.00 | 4.37% | 206.00 | 223.00 | 204.00 | 697,555.00 |
| 22 Feb 2024 | 206.00 | -7.00 | -3.29% | 210.00 | 210.00 | 202.00 | 780,597.00 |
