ALICEKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1,756.00 | -20.00 | -1.13% | 1,776.00 | 1,795.00 | 1,724.00 | 16,791.00 |
21 May 2024 | 1,776.00 | 67.00 | 3.92% | 1,709.00 | 1,800.00 | 1,699.00 | 12,477.00 |
20 May 2024 | 1,709.00 | 114.00 | 7.15% | 1,595.00 | 1,720.00 | 1,572.00 | 15,854.00 |
19 May 2024 | 1,595.00 | -65.00 | -3.92% | 1,659.00 | 1,674.00 | 1,592.00 | 7,906.00 |
18 May 2024 | 1,660.00 | -10.00 | -0.60% | 1,670.00 | 1,687.00 | 1,640.00 | 9,408.00 |
17 May 2024 | 1,670.00 | 44.00 | 2.71% | 1,626.00 | 1,707.00 | 1,605.00 | 15,646.00 |
16 May 2024 | 1,626.00 | 8.00 | 0.49% | 1,623.00 | 1,641.00 | 1,586.00 | 11,213.00 |
15 May 2024 | 1,618.00 | 87.00 | 5.68% | 1,531.00 | 1,634.00 | 1,517.00 | 22,405.00 |
14 May 2024 | 1,531.00 | -42.00 | -2.67% | 1,573.00 | 1,589.00 | 1,531.00 | 23,790.00 |
13 May 2024 | 1,573.00 | -5.00 | -0.32% | 1,578.00 | 1,600.00 | 1,500.00 | 22,124.00 |
12 May 2024 | 1,578.00 | -19.00 | -1.19% | 1,599.00 | 1,631.00 | 1,571.00 | 21,003.00 |
11 May 2024 | 1,597.00 | -43.00 | -2.62% | 1,637.00 | 1,669.00 | 1,590.00 | 15,165.00 |
10 May 2024 | 1,640.00 | -68.00 | -3.98% | 1,708.00 | 1,720.00 | 1,614.00 | 24,322.00 |
09 May 2024 | 1,708.00 | 62.00 | 3.77% | 1,646.00 | 1,712.00 | 1,593.00 | 19,951.00 |
08 May 2024 | 1,646.00 | -14.00 | -0.84% | 1,660.00 | 1,739.00 | 1,606.00 | 42,559.00 |
07 May 2024 | 1,660.00 | -40.00 | -2.35% | 1,697.00 | 1,728.00 | 1,660.00 | 14,359.00 |
06 May 2024 | 1,700.00 | -53.00 | -3.02% | 1,753.00 | 1,797.00 | 1,698.00 | 13,775.00 |
05 May 2024 | 1,753.00 | 22.00 | 1.27% | 1,722.00 | 1,795.00 | 1,687.00 | 16,220.00 |
04 May 2024 | 1,731.00 | -45.00 | -2.53% | 1,776.00 | 1,786.00 | 1,728.00 | 9,215.00 |
03 May 2024 | 1,776.00 | 79.00 | 4.66% | 1,697.00 | 1,783.00 | 1,659.00 | 10,064.00 |
02 May 2024 | 1,697.00 | 7.00 | 0.41% | 1,685.00 | 1,718.00 | 1,619.00 | 7,499.00 |
01 May 2024 | 1,690.00 | -34.00 | -1.97% | 1,724.00 | 1,724.00 | 1,549.00 | 17,717.00 |
30 Abr 2024 | 1,724.00 | -121.00 | -6.56% | 1,837.00 | 1,862.00 | 1,680.00 | 18,262.00 |
29 Abr 2024 | 1,845.00 | 13.00 | 0.71% | 1,832.00 | 1,860.00 | 1,768.00 | 8,035.00 |
28 Abr 2024 | 1,832.00 | -16.00 | -0.87% | 1,858.00 | 1,933.00 | 1,819.00 | 5,150.00 |
27 Abr 2024 | 1,848.00 | 9.00 | 0.49% | 1,839.00 | 1,852.00 | 1,763.00 | 3,195.00 |
26 Abr 2024 | 1,839.00 | -40.00 | -2.13% | 1,879.00 | 1,882.00 | 1,800.00 | 4,350.00 |
25 Abr 2024 | 1,879.00 | 3.00 | 0.16% | 1,876.00 | 1,893.00 | 1,798.00 | 7,444.00 |
24 Abr 2024 | 1,876.00 | -105.00 | -5.30% | 1,987.00 | 2,030.00 | 1,853.00 | 7,067.00 |
23 Abr 2024 | 1,981.00 | -28.00 | -1.39% | 2,001.00 | 2,047.00 | 1,938.00 | 10,463.00 |
22 Abr 2024 | 2,009.00 | 4.00 | 0.20% | 2,005.00 | 2,048.00 | 1,973.00 | 8,612.00 |
21 Abr 2024 | 2,005.00 | -26.00 | -1.28% | 2,028.00 | 2,056.00 | 1,956.00 | 7,869.00 |
20 Abr 2024 | 2,031.00 | 159.00 | 8.49% | 1,856.00 | 2,048.00 | 1,844.00 | 13,086.00 |
19 Abr 2024 | 1,872.00 | 43.00 | 2.35% | 1,819.00 | 1,910.00 | 1,692.00 | 19,386.00 |
18 Abr 2024 | 1,829.00 | 66.00 | 3.74% | 1,767.00 | 1,842.00 | 1,711.00 | 16,573.00 |
17 Abr 2024 | 1,763.00 | -48.00 | -2.65% | 1,802.00 | 1,813.00 | 1,698.00 | 8,251.00 |
16 Abr 2024 | 1,811.00 | 7.00 | 0.39% | 1,773.00 | 1,841.00 | 1,714.00 | 17,797.00 |
15 Abr 2024 | 1,804.00 | -91.00 | -4.80% | 1,920.00 | 1,977.00 | 1,740.00 | 16,034.00 |
14 Abr 2024 | 1,895.00 | 140.00 | 7.98% | 1,741.00 | 1,919.00 | 1,675.00 | 28,599.00 |
13 Abr 2024 | 1,755.00 | -343.00 | -16.35% | 2,081.00 | 2,102.00 | 1,579.00 | 30,886.00 |
12 Abr 2024 | 2,098.00 | -439.00 | -17.30% | 2,551.00 | 2,596.00 | 2,017.00 | 16,905.00 |
11 Abr 2024 | 2,537.00 | -56.00 | -2.16% | 2,587.00 | 2,654.00 | 2,533.00 | 10,108.00 |
10 Abr 2024 | 2,593.00 | -65.00 | -2.45% | 2,658.00 | 2,682.00 | 2,475.00 | 11,607.00 |
09 Abr 2024 | 2,658.00 | -80.00 | -2.92% | 2,738.00 | 2,752.00 | 2,642.00 | 14,900.00 |
08 Abr 2024 | 2,738.00 | 128.00 | 4.90% | 2,610.00 | 2,760.00 | 2,556.00 | 8,482.00 |
07 Abr 2024 | 2,610.00 | 49.00 | 1.91% | 2,537.00 | 2,640.00 | 2,537.00 | 10,302.00 |
06 Abr 2024 | 2,561.00 | 52.00 | 2.07% | 2,509.00 | 2,561.00 | 2,498.00 | 5,865.00 |
05 Abr 2024 | 2,509.00 | -80.00 | -3.09% | 2,589.00 | 2,589.00 | 2,438.00 | 11,994.00 |
04 Abr 2024 | 2,589.00 | 56.00 | 2.21% | 2,508.00 | 2,636.00 | 2,469.00 | 13,446.00 |
03 Abr 2024 | 2,533.00 | 3.00 | 0.12% | 2,521.00 | 2,582.00 | 2,447.00 | 12,142.00 |
02 Abr 2024 | 2,530.00 | -161.00 | -5.98% | 2,691.00 | 2,691.00 | 2,443.00 | 16,560.00 |
01 Abr 2024 | 2,691.00 | -88.00 | -3.17% | 2,755.00 | 2,924.00 | 2,630.00 | 13,668.00 |
31 Mar 2024 | 2,779.00 | 110.00 | 4.12% | 2,671.00 | 2,791.00 | 2,656.00 | 12,127.00 |
30 Mar 2024 | 2,669.00 | -108.00 | -3.89% | 2,789.00 | 2,797.00 | 2,650.00 | 15,589.00 |
29 Mar 2024 | 2,777.00 | 29.00 | 1.06% | 2,755.00 | 2,811.00 | 2,688.00 | 9,962.00 |
28 Mar 2024 | 2,748.00 | -16.00 | -0.58% | 2,794.00 | 2,808.00 | 2,703.00 | 23,111.00 |
27 Mar 2024 | 2,764.00 | -108.00 | -3.76% | 2,885.00 | 2,909.00 | 2,726.00 | 24,724.00 |
26 Mar 2024 | 2,872.00 | 108.00 | 3.91% | 2,764.00 | 2,927.00 | 2,761.00 | 16,943.00 |
25 Mar 2024 | 2,764.00 | 86.00 | 3.21% | 2,690.00 | 2,800.00 | 2,673.00 | 21,957.00 |
24 Mar 2024 | 2,678.00 | 5.00 | 0.19% | 2,663.00 | 2,724.00 | 2,619.00 | 8,864.00 |
23 Mar 2024 | 2,673.00 | 25.00 | 0.94% | 2,649.00 | 2,728.00 | 2,590.00 | 17,429.00 |
22 Mar 2024 | 2,648.00 | -36.00 | -1.34% | 2,666.00 | 2,791.00 | 2,560.00 | 26,688.00 |
21 Mar 2024 | 2,684.00 | -19.00 | -0.70% | 2,688.00 | 2,723.00 | 2,600.00 | 20,039.00 |
20 Mar 2024 | 2,703.00 | 232.00 | 9.39% | 2,465.00 | 2,749.00 | 2,348.00 | 22,703.00 |
19 Mar 2024 | 2,471.00 | -265.00 | -9.69% | 2,721.00 | 2,764.00 | 2,360.00 | 23,964.00 |
18 Mar 2024 | 2,736.00 | -236.00 | -7.94% | 2,963.00 | 2,998.00 | 2,700.00 | 17,440.00 |
17 Mar 2024 | 2,972.00 | 133.00 | 4.68% | 2,844.00 | 2,987.00 | 2,669.00 | 35,601.00 |
16 Mar 2024 | 2,839.00 | -251.00 | -8.12% | 3,085.00 | 3,258.00 | 2,733.00 | 32,640.00 |
15 Mar 2024 | 3,090.00 | -44.00 | -1.40% | 3,144.00 | 3,179.00 | 2,706.00 | 24,385.00 |
14 Mar 2024 | 3,134.00 | -114.00 | -3.51% | 3,230.00 | 3,248.00 | 2,956.00 | 36,174.00 |
13 Mar 2024 | 3,248.00 | 81.00 | 2.56% | 3,156.00 | 3,318.00 | 3,128.00 | 29,042.00 |
12 Mar 2024 | 3,167.00 | -3.00 | -0.09% | 3,176.00 | 3,255.00 | 2,975.00 | 27,231.00 |
11 Mar 2024 | 3,170.00 | -96.00 | -2.94% | 3,282.00 | 3,282.00 | 3,040.00 | 34,146.00 |
10 Mar 2024 | 3,266.00 | 66.00 | 2.06% | 3,180.00 | 3,365.00 | 3,048.00 | 36,117.00 |
09 Mar 2024 | 3,200.00 | 428.00 | 15.44% | 2,770.00 | 3,294.00 | 2,749.00 | 33,441.00 |
08 Mar 2024 | 2,772.00 | -97.00 | -3.38% | 2,861.00 | 2,910.00 | 2,648.00 | 20,753.00 |
07 Mar 2024 | 2,869.00 | 107.00 | 3.87% | 2,760.00 | 2,878.00 | 2,733.00 | 18,432.00 |
06 Mar 2024 | 2,762.00 | 194.00 | 7.55% | 2,568.00 | 2,764.00 | 2,441.00 | 23,212.00 |
05 Mar 2024 | 2,568.00 | -230.00 | -8.22% | 2,789.00 | 2,909.00 | 2,348.00 | 28,935.00 |
04 Mar 2024 | 2,798.00 | 19.00 | 0.68% | 2,762.00 | 2,991.00 | 2,694.00 | 39,272.00 |
03 Mar 2024 | 2,779.00 | -40.00 | -1.42% | 2,795.00 | 2,919.00 | 2,697.00 | 30,620.00 |
02 Mar 2024 | 2,819.00 | 124.00 | 4.60% | 2,695.00 | 2,840.00 | 2,647.00 | 40,239.00 |
01 Mar 2024 | 2,695.00 | 170.00 | 6.73% | 2,536.00 | 2,725.00 | 2,525.00 | 35,781.00 |
29 Feb 2024 | 2,525.00 | -4.00 | -0.16% | 2,505.00 | 2,660.00 | 2,476.00 | 72,588.00 |
28 Feb 2024 | 2,529.00 | 64.00 | 2.60% | 2,467.00 | 2,909.00 | 2,317.00 | 75,017.00 |
27 Feb 2024 | 2,465.00 | -29.00 | -1.16% | 2,509.00 | 2,607.00 | 2,410.00 | 118,899.00 |
26 Feb 2024 | 2,494.00 | 314.00 | 14.40% | 2,175.00 | 2,829.00 | 2,161.00 | 78,535.00 |
25 Feb 2024 | 2,180.00 | 159.00 | 7.87% | 2,021.00 | 2,180.00 | 2,000.00 | 22,034.00 |
24 Feb 2024 | 2,021.00 | 59.00 | 3.01% | 1,967.00 | 2,096.00 | 1,912.00 | 14,435.00 |
23 Feb 2024 | 1,962.00 | 6.00 | 0.31% | 1,957.00 | 1,999.00 | 1,910.00 | 29,585.00 |