DAOKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 1,049.00 | 5.00 | 0.48% | 1,041.00 | 1,064.00 | 1,038.00 | 26,113.00 |
31 May 2024 | 1,044.00 | -6.00 | -0.57% | 1,050.00 | 1,065.00 | 1,038.00 | 50,896.00 |
30 May 2024 | 1,050.00 | -74.00 | -6.58% | 1,123.00 | 1,127.00 | 1,041.00 | 61,795.00 |
29 May 2024 | 1,124.00 | 55.00 | 5.14% | 1,060.00 | 1,334.00 | 1,060.00 | 117,624.00 |
28 May 2024 | 1,069.00 | 14.00 | 1.33% | 1,062.00 | 1,124.00 | 1,031.00 | 58,446.00 |
27 May 2024 | 1,055.00 | 48.00 | 4.77% | 1,007.00 | 1,075.00 | 1,007.00 | 42,032.00 |
26 May 2024 | 1,007.00 | -46.00 | -4.37% | 1,053.00 | 1,072.00 | 1,006.00 | 33,423.00 |
25 May 2024 | 1,053.00 | 6.00 | 0.57% | 1,047.00 | 1,084.00 | 1,047.00 | 28,720.00 |
24 May 2024 | 1,047.00 | -19.00 | -1.78% | 1,066.00 | 1,074.00 | 1,028.00 | 26,041.00 |
23 May 2024 | 1,066.00 | -11.00 | -1.02% | 1,076.00 | 1,095.00 | 1,031.00 | 32,348.00 |
22 May 2024 | 1,077.00 | -15.00 | -1.37% | 1,092.00 | 1,100.00 | 1,070.00 | 27,624.00 |
21 May 2024 | 1,092.00 | -8.00 | -0.73% | 1,100.00 | 1,119.00 | 1,083.00 | 40,808.00 |
20 May 2024 | 1,100.00 | 37.00 | 3.48% | 1,063.00 | 1,118.00 | 1,055.00 | 26,438.00 |
19 May 2024 | 1,063.00 | -35.00 | -3.19% | 1,098.00 | 1,109.00 | 1,058.00 | 21,076.00 |
18 May 2024 | 1,098.00 | 13.00 | 1.20% | 1,085.00 | 1,113.00 | 1,080.00 | 16,175.00 |
17 May 2024 | 1,085.00 | 8.00 | 0.74% | 1,093.00 | 1,105.00 | 1,073.00 | 39,617.00 |
16 May 2024 | 1,077.00 | -54.00 | -4.77% | 1,131.00 | 1,153.00 | 1,062.00 | 27,169.00 |
15 May 2024 | 1,131.00 | 47.00 | 4.34% | 1,084.00 | 1,134.00 | 1,071.00 | 9,907.00 |
14 May 2024 | 1,084.00 | 7.00 | 0.65% | 1,093.00 | 1,099.00 | 1,066.00 | 13,424.00 |
13 May 2024 | 1,077.00 | -77.00 | -6.67% | 1,154.00 | 1,154.00 | 1,069.00 | 20,905.00 |
12 May 2024 | 1,154.00 | 0.00 | 0.00% | 1,150.00 | 1,155.00 | 1,131.00 | 18,330.00 |
11 May 2024 | 1,154.00 | -18.00 | -1.54% | 1,171.00 | 1,175.00 | 1,134.00 | 20,095.00 |
10 May 2024 | 1,172.00 | -45.00 | -3.70% | 1,211.00 | 1,223.00 | 1,170.00 | 42,805.00 |
09 May 2024 | 1,217.00 | 29.00 | 2.44% | 1,187.00 | 1,282.00 | 1,187.00 | 32,982.00 |
08 May 2024 | 1,188.00 | -44.00 | -3.57% | 1,232.00 | 1,234.00 | 1,188.00 | 17,662.00 |
07 May 2024 | 1,232.00 | -3.00 | -0.24% | 1,234.00 | 1,255.00 | 1,218.00 | 20,563.00 |
06 May 2024 | 1,235.00 | -35.00 | -2.76% | 1,270.00 | 1,297.00 | 1,235.00 | 11,606.00 |
05 May 2024 | 1,270.00 | 3.00 | 0.24% | 1,270.00 | 1,278.00 | 1,250.00 | 4,482.00 |
04 May 2024 | 1,267.00 | -28.00 | -2.16% | 1,295.00 | 1,306.00 | 1,267.00 | 12,844.00 |
03 May 2024 | 1,295.00 | 54.00 | 4.35% | 1,241.00 | 1,297.00 | 1,234.00 | 15,166.00 |
02 May 2024 | 1,241.00 | -6.00 | -0.48% | 1,246.00 | 1,258.00 | 1,198.00 | 6,347.00 |
01 May 2024 | 1,247.00 | -18.00 | -1.42% | 1,265.00 | 1,271.00 | 1,165.00 | 18,639.00 |
30 Abr 2024 | 1,265.00 | -87.00 | -6.43% | 1,352.00 | 1,365.00 | 1,233.00 | 16,417.00 |
29 Abr 2024 | 1,352.00 | -48.00 | -3.43% | 1,400.00 | 1,418.00 | 1,326.00 | 10,250.00 |
28 Abr 2024 | 1,400.00 | -28.00 | -1.96% | 1,425.00 | 1,449.00 | 1,400.00 | 16,758.00 |
27 Abr 2024 | 1,428.00 | 41.00 | 2.96% | 1,397.00 | 1,439.00 | 1,355.00 | 8,564.00 |
26 Abr 2024 | 1,387.00 | -81.00 | -5.52% | 1,468.00 | 1,479.00 | 1,386.00 | 13,645.00 |
25 Abr 2024 | 1,468.00 | -32.00 | -2.13% | 1,493.00 | 1,516.00 | 1,420.00 | 13,149.00 |
24 Abr 2024 | 1,500.00 | -58.00 | -3.72% | 1,553.00 | 1,591.00 | 1,487.00 | 42,826.00 |
23 Abr 2024 | 1,558.00 | -40.00 | -2.50% | 1,612.00 | 1,791.00 | 1,557.00 | 29,383.00 |
22 Abr 2024 | 1,598.00 | 4.00 | 0.25% | 1,594.00 | 1,636.00 | 1,566.00 | 10,902.00 |
21 Abr 2024 | 1,594.00 | -31.00 | -1.91% | 1,626.00 | 1,656.00 | 1,573.00 | 23,875.00 |
20 Abr 2024 | 1,625.00 | 96.00 | 6.28% | 1,529.00 | 1,625.00 | 1,513.00 | 5,794.00 |
19 Abr 2024 | 1,529.00 | -44.00 | -2.80% | 1,573.00 | 1,573.00 | 1,457.00 | 11,109.00 |
18 Abr 2024 | 1,573.00 | -5.00 | -0.32% | 1,578.00 | 1,587.00 | 1,516.00 | 9,404.00 |
17 Abr 2024 | 1,578.00 | -118.00 | -6.96% | 1,679.00 | 1,686.00 | 1,568.00 | 9,290.00 |
16 Abr 2024 | 1,696.00 | -6.00 | -0.35% | 1,726.00 | 1,726.00 | 1,630.00 | 6,046.00 |
15 Abr 2024 | 1,702.00 | -132.00 | -7.20% | 1,839.00 | 1,888.00 | 1,657.00 | 9,672.00 |
14 Abr 2024 | 1,834.00 | 194.00 | 11.83% | 1,640.00 | 1,860.00 | 1,570.00 | 12,709.00 |
13 Abr 2024 | 1,640.00 | -154.00 | -8.58% | 1,781.00 | 1,820.00 | 1,507.00 | 15,299.00 |
12 Abr 2024 | 1,794.00 | -189.00 | -9.53% | 1,978.00 | 2,010.00 | 1,553.00 | 23,309.00 |
11 Abr 2024 | 1,983.00 | -190.00 | -8.74% | 2,171.00 | 2,187.00 | 1,956.00 | 9,742.00 |
10 Abr 2024 | 2,173.00 | -3.00 | -0.14% | 2,176.00 | 2,194.00 | 2,115.00 | 9,417.00 |
09 Abr 2024 | 2,176.00 | -69.00 | -3.07% | 2,245.00 | 2,255.00 | 2,148.00 | 9,471.00 |
08 Abr 2024 | 2,245.00 | 24.00 | 1.08% | 2,221.00 | 2,298.00 | 2,122.00 | 9,497.00 |
07 Abr 2024 | 2,221.00 | 11.00 | 0.50% | 2,210.00 | 2,272.00 | 2,203.00 | 7,700.00 |
06 Abr 2024 | 2,210.00 | -7.00 | -0.32% | 2,205.00 | 2,291.00 | 2,178.00 | 12,542.00 |
05 Abr 2024 | 2,217.00 | -259.00 | -10.46% | 2,476.00 | 2,494.00 | 2,193.00 | 13,434.00 |
04 Abr 2024 | 2,476.00 | 39.00 | 1.60% | 2,453.00 | 2,502.00 | 2,374.00 | 23,450.00 |
03 Abr 2024 | 2,437.00 | 120.00 | 5.18% | 2,317.00 | 2,475.00 | 2,223.00 | 18,609.00 |
02 Abr 2024 | 2,317.00 | -142.00 | -5.77% | 2,442.00 | 2,454.00 | 2,202.00 | 20,426.00 |
01 Abr 2024 | 2,459.00 | 84.00 | 3.54% | 2,372.00 | 2,464.00 | 2,286.00 | 15,638.00 |
31 Mar 2024 | 2,375.00 | -100.00 | -4.04% | 2,470.00 | 2,483.00 | 2,338.00 | 11,789.00 |
30 Mar 2024 | 2,475.00 | 72.00 | 3.00% | 2,410.00 | 2,508.00 | 2,340.00 | 16,915.00 |
29 Mar 2024 | 2,403.00 | -214.00 | -8.18% | 2,600.00 | 2,635.00 | 2,341.00 | 26,844.00 |
28 Mar 2024 | 2,617.00 | 24.00 | 0.93% | 2,590.00 | 2,629.00 | 2,470.00 | 30,618.00 |
27 Mar 2024 | 2,593.00 | 102.00 | 4.09% | 2,504.00 | 3,105.00 | 2,372.00 | 51,912.00 |
26 Mar 2024 | 2,491.00 | -55.00 | -2.16% | 2,552.00 | 2,668.00 | 2,472.00 | 38,106.00 |
25 Mar 2024 | 2,546.00 | -158.00 | -5.84% | 2,711.00 | 2,711.00 | 2,542.00 | 38,002.00 |
24 Mar 2024 | 2,704.00 | -88.00 | -3.15% | 2,780.00 | 2,821.00 | 2,641.00 | 55,682.00 |
23 Mar 2024 | 2,792.00 | -672.00 | -19.40% | 3,580.00 | 3,580.00 | 2,760.00 | 45,455.00 |
22 Mar 2024 | 3,464.00 | 74.00 | 2.18% | 3,511.00 | 3,977.00 | 3,166.00 | 33,120.00 |
21 Mar 2024 | 3,390.00 | 870.00 | 34.52% | 2,521.00 | 3,765.00 | 2,425.00 | 21,512.00 |
20 Mar 2024 | 2,520.00 | -47.00 | -1.83% | 2,484.00 | 2,697.00 | 2,367.00 | 25,828.00 |
19 Mar 2024 | 2,567.00 | 57.00 | 2.27% | 2,474.00 | 2,632.00 | 2,229.00 | 39,825.00 |
18 Mar 2024 | 2,510.00 | -123.00 | -4.67% | 2,630.00 | 2,644.00 | 2,364.00 | 26,427.00 |
17 Mar 2024 | 2,633.00 | 240.00 | 10.03% | 2,406.00 | 2,731.00 | 2,266.00 | 13,116.00 |
16 Mar 2024 | 2,393.00 | -5.00 | -0.21% | 2,412.00 | 2,576.00 | 2,350.00 | 40,131.00 |
15 Mar 2024 | 2,398.00 | 18.00 | 0.76% | 2,389.00 | 2,499.00 | 2,142.00 | 34,159.00 |
14 Mar 2024 | 2,380.00 | 100.00 | 4.39% | 2,274.00 | 2,584.00 | 2,210.00 | 49,090.00 |
13 Mar 2024 | 2,280.00 | 93.00 | 4.25% | 2,161.00 | 2,400.00 | 2,066.00 | 56,774.00 |
12 Mar 2024 | 2,187.00 | 202.00 | 10.18% | 1,981.00 | 2,199.00 | 1,930.00 | 50,965.00 |
11 Mar 2024 | 1,985.00 | 167.00 | 9.19% | 1,818.00 | 2,000.00 | 1,760.00 | 36,005.00 |
10 Mar 2024 | 1,818.00 | -29.00 | -1.57% | 1,847.00 | 1,926.00 | 1,789.00 | 18,399.00 |
09 Mar 2024 | 1,847.00 | 70.00 | 3.94% | 1,760.00 | 1,909.00 | 1,760.00 | 33,670.00 |
08 Mar 2024 | 1,777.00 | 96.00 | 5.71% | 1,681.00 | 1,777.00 | 1,667.00 | 24,331.00 |
07 Mar 2024 | 1,681.00 | 116.00 | 7.41% | 1,562.00 | 1,717.00 | 1,505.00 | 42,545.00 |
06 Mar 2024 | 1,565.00 | 123.00 | 8.53% | 1,442.00 | 1,600.00 | 1,416.00 | 45,140.00 |
05 Mar 2024 | 1,442.00 | -178.00 | -10.99% | 1,607.00 | 1,619.00 | 1,425.00 | 54,200.00 |
04 Mar 2024 | 1,620.00 | -5.00 | -0.31% | 1,633.00 | 1,779.00 | 1,564.00 | 57,819.00 |
03 Mar 2024 | 1,625.00 | 103.00 | 6.77% | 1,530.00 | 1,625.00 | 1,459.00 | 37,000.00 |
02 Mar 2024 | 1,522.00 | 101.00 | 7.11% | 1,421.00 | 1,534.00 | 1,402.00 | 51,229.00 |