Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COTIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 193.00 | -1.00 | -0.52% | 194.00 | 195.00 | 189.00 | 311,119.00 |
| 05 Jun 2024 | 194.00 | -5.00 | -2.51% | 199.00 | 202.00 | 192.00 | 715,348.00 |
| 04 Jun 2024 | 199.00 | 4.00 | 2.05% | 193.00 | 205.00 | 193.00 | 1,438,057.00 |
| 03 Jun 2024 | 195.00 | 21.00 | 12.07% | 174.00 | 220.00 | 171.00 | 1,094,682.00 |
| 02 Jun 2024 | 174.00 | -2.00 | -1.14% | 175.00 | 180.00 | 173.00 | 442,117.00 |
| 01 Jun 2024 | 176.00 | -2.00 | -1.12% | 179.00 | 179.00 | 174.00 | 143,249.00 |
| 31 May 2024 | 178.00 | 1.00 | 0.56% | 177.00 | 183.00 | 175.00 | 333,215.00 |
| 30 May 2024 | 177.00 | -4.00 | -2.21% | 180.00 | 185.00 | 174.00 | 217,446.00 |
| 29 May 2024 | 181.00 | -6.00 | -3.21% | 187.00 | 189.00 | 180.00 | 460,117.00 |
| 28 May 2024 | 187.00 | -1.00 | -0.53% | 188.00 | 190.00 | 182.00 | 212,673.00 |
| 27 May 2024 | 188.00 | 5.00 | 2.73% | 183.00 | 190.00 | 181.00 | 125,015.00 |
| 26 May 2024 | 183.00 | -2.00 | -1.08% | 185.00 | 186.00 | 179.00 | 355,763.00 |
| 25 May 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 189.00 | 182.00 | 140,550.00 |
| 24 May 2024 | 186.00 | -7.00 | -3.63% | 192.00 | 194.00 | 184.00 | 227,530.00 |
| 23 May 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 199.00 | 179.00 | 240,344.00 |
| 22 May 2024 | 193.00 | -12.00 | -5.85% | 206.00 | 206.00 | 191.00 | 333,273.00 |
| 21 May 2024 | 205.00 | 9.00 | 4.59% | 196.00 | 207.00 | 185.00 | 566,112.00 |
| 20 May 2024 | 196.00 | 19.00 | 10.73% | 177.00 | 196.00 | 174.00 | 293,571.00 |
| 19 May 2024 | 177.00 | -11.00 | -5.85% | 187.00 | 195.00 | 177.00 | 676,767.00 |
| 18 May 2024 | 188.00 | 16.00 | 9.30% | 171.00 | 189.00 | 168.00 | 456,543.00 |
| 17 May 2024 | 172.00 | 9.00 | 5.52% | 163.00 | 174.00 | 161.00 | 232,856.00 |
| 16 May 2024 | 163.00 | -4.00 | -2.40% | 167.00 | 169.00 | 160.00 | 152,346.00 |
| 15 May 2024 | 167.00 | 16.00 | 10.60% | 151.00 | 167.00 | 150.00 | 311,882.00 |
| 14 May 2024 | 151.00 | -4.00 | -2.58% | 155.00 | 157.00 | 151.00 | 190,605.00 |
| 13 May 2024 | 155.00 | -6.00 | -3.73% | 161.00 | 163.00 | 152.00 | 91,546.00 |
| 12 May 2024 | 161.00 | -2.00 | -1.23% | 163.00 | 165.00 | 161.00 | 73,248.00 |
| 11 May 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 170.00 | 163.00 | 79,469.00 |
| 10 May 2024 | 163.00 | -8.00 | -4.68% | 170.00 | 174.00 | 160.00 | 207,133.00 |
| 09 May 2024 | 171.00 | 6.00 | 3.64% | 165.00 | 173.00 | 161.00 | 151,492.00 |
| 08 May 2024 | 165.00 | -1.00 | -0.60% | 166.00 | 171.00 | 160.00 | 114,563.00 |
| 07 May 2024 | 166.00 | -6.00 | -3.49% | 172.00 | 174.00 | 166.00 | 55,229.00 |
| 06 May 2024 | 172.00 | -5.00 | -2.82% | 177.00 | 184.00 | 172.00 | 169,622.00 |
| 05 May 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 180.00 | 166.00 | 162,326.00 |
| 04 May 2024 | 171.00 | 1.00 | 0.59% | 170.00 | 175.00 | 166.00 | 177,117.00 |
| 03 May 2024 | 170.00 | 10.00 | 6.25% | 160.00 | 170.00 | 156.00 | 52,696.00 |
| 02 May 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 162.00 | 151.00 | 131,348.00 |
| 01 May 2024 | 157.00 | 4.00 | 2.61% | 153.00 | 159.00 | 142.00 | 464,257.00 |
| 30 Abr 2024 | 153.00 | -15.00 | -8.93% | 166.00 | 168.00 | 148.00 | 304,036.00 |
| 29 Abr 2024 | 168.00 | -1.00 | -0.59% | 169.00 | 170.00 | 161.00 | 87,796.00 |
| 28 Abr 2024 | 169.00 | -6.00 | -3.43% | 175.00 | 181.00 | 169.00 | 188,264.00 |
| 27 Abr 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 175.00 | 167.00 | 113,011.00 |
| 26 Abr 2024 | 173.00 | -3.00 | -1.70% | 176.00 | 178.00 | 170.00 | 176,270.00 |
| 25 Abr 2024 | 176.00 | -4.00 | -2.22% | 180.00 | 180.00 | 171.00 | 197,626.00 |
| 24 Abr 2024 | 180.00 | -8.00 | -4.26% | 189.00 | 195.00 | 176.00 | 489,142.00 |
| 23 Abr 2024 | 188.00 | -10.00 | -5.05% | 197.00 | 202.00 | 187.00 | 781,364.00 |
| 22 Abr 2024 | 198.00 | 13.00 | 7.03% | 186.00 | 224.00 | 185.00 | 923,979.00 |
| 21 Abr 2024 | 185.00 | -1.00 | -0.54% | 189.00 | 193.00 | 184.00 | 286,828.00 |
| 20 Abr 2024 | 186.00 | 19.00 | 11.38% | 167.00 | 190.00 | 166.00 | 443,007.00 |
| 19 Abr 2024 | 167.00 | 2.00 | 1.21% | 165.00 | 175.00 | 150.00 | 288,914.00 |
| 18 Abr 2024 | 165.00 | 5.00 | 3.13% | 160.00 | 166.00 | 154.00 | 213,852.00 |
| 17 Abr 2024 | 160.00 | -8.00 | -4.76% | 165.00 | 166.00 | 154.00 | 145,827.00 |
| 16 Abr 2024 | 168.00 | 5.00 | 3.07% | 163.00 | 168.00 | 156.00 | 252,694.00 |
| 15 Abr 2024 | 163.00 | -5.00 | -2.98% | 169.00 | 177.00 | 155.00 | 312,600.00 |
| 14 Abr 2024 | 168.00 | 16.00 | 10.53% | 152.00 | 172.00 | 145.00 | 717,400.00 |
| 13 Abr 2024 | 152.00 | -37.00 | -19.58% | 188.00 | 190.00 | 148.00 | 468,019.00 |
| 12 Abr 2024 | 189.00 | -29.00 | -13.30% | 218.00 | 223.00 | 173.00 | 578,061.00 |
| 11 Abr 2024 | 218.00 | -9.00 | -3.96% | 227.00 | 231.00 | 213.00 | 761,770.00 |
| 10 Abr 2024 | 227.00 | -6.00 | -2.58% | 233.00 | 273.00 | 219.00 | 296,421.00 |
| 09 Abr 2024 | 233.00 | -18.00 | -7.17% | 252.00 | 252.00 | 232.00 | 125,194.00 |
| 08 Abr 2024 | 251.00 | 15.00 | 6.36% | 237.00 | 253.00 | 229.00 | 228,405.00 |
| 07 Abr 2024 | 236.00 | 7.00 | 3.06% | 229.00 | 240.00 | 228.00 | 133,376.00 |
| 06 Abr 2024 | 229.00 | 1.00 | 0.44% | 228.00 | 233.00 | 226.00 | 145,691.00 |
| 05 Abr 2024 | 228.00 | -13.00 | -5.39% | 239.00 | 241.00 | 219.00 | 156,574.00 |
| 04 Abr 2024 | 241.00 | 2.00 | 0.84% | 238.00 | 253.00 | 233.00 | 107,756.00 |
| 03 Abr 2024 | 239.00 | 0.00 | 0.00% | 238.00 | 247.00 | 229.00 | 139,482.00 |
| 02 Abr 2024 | 239.00 | -17.00 | -6.64% | 257.00 | 257.00 | 234.00 | 276,485.00 |
| 01 Abr 2024 | 256.00 | -11.00 | -4.12% | 267.00 | 267.00 | 251.00 | 172,289.00 |
| 31 Mar 2024 | 267.00 | 7.00 | 2.69% | 260.00 | 270.00 | 259.00 | 118,811.00 |
| 30 Mar 2024 | 260.00 | -4.00 | -1.52% | 265.00 | 269.00 | 259.00 | 144,751.00 |
| 29 Mar 2024 | 264.00 | -9.00 | -3.30% | 274.00 | 275.00 | 263.00 | 201,960.00 |
| 28 Mar 2024 | 273.00 | -4.00 | -1.44% | 277.00 | 280.00 | 268.00 | 200,334.00 |
| 27 Mar 2024 | 277.00 | -21.00 | -7.05% | 298.00 | 301.00 | 274.00 | 296,112.00 |
| 26 Mar 2024 | 298.00 | 11.00 | 3.83% | 287.00 | 299.00 | 281.00 | 299,682.00 |
| 25 Mar 2024 | 287.00 | 5.00 | 1.77% | 282.00 | 294.00 | 282.00 | 235,288.00 |
| 24 Mar 2024 | 282.00 | 9.00 | 3.30% | 273.00 | 284.00 | 273.00 | 325,802.00 |
| 23 Mar 2024 | 273.00 | 0.00 | 0.00% | 272.00 | 282.00 | 269.00 | 223,211.00 |
| 22 Mar 2024 | 273.00 | -7.00 | -2.50% | 279.00 | 284.00 | 266.00 | 254,753.00 |
| 21 Mar 2024 | 280.00 | -6.00 | -2.10% | 281.00 | 291.00 | 273.00 | 346,288.00 |
| 20 Mar 2024 | 286.00 | 26.00 | 10.00% | 263.00 | 293.00 | 248.00 | 359,320.00 |
| 19 Mar 2024 | 260.00 | -9.00 | -3.35% | 271.00 | 279.00 | 239.00 | 224,832.00 |
| 18 Mar 2024 | 269.00 | -21.00 | -7.24% | 289.00 | 295.00 | 267.00 | 266,077.00 |
| 17 Mar 2024 | 290.00 | 13.00 | 4.69% | 280.00 | 292.00 | 262.00 | 382,945.00 |
| 16 Mar 2024 | 277.00 | -18.00 | -6.10% | 296.00 | 306.00 | 266.00 | 217,713.00 |
| 15 Mar 2024 | 295.00 | -7.00 | -2.32% | 305.00 | 307.00 | 269.00 | 246,516.00 |
| 14 Mar 2024 | 302.00 | -9.00 | -2.89% | 312.00 | 314.00 | 284.00 | 297,258.00 |
| 13 Mar 2024 | 311.00 | -3.00 | -0.96% | 314.00 | 318.00 | 301.00 | 543,183.00 |
| 12 Mar 2024 | 314.00 | -13.00 | -3.98% | 325.00 | 332.00 | 302.00 | 383,950.00 |
| 11 Mar 2024 | 327.00 | -25.00 | -7.10% | 355.00 | 355.00 | 324.00 | 446,172.00 |
| 10 Mar 2024 | 352.00 | 11.00 | 3.23% | 345.00 | 376.00 | 339.00 | 444,667.00 |
| 09 Mar 2024 | 341.00 | -15.00 | -4.21% | 351.00 | 372.00 | 339.00 | 455,713.00 |
