Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
EGLDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 41,610.00 | 1,610.00 | 4.03% | 40,000.00 | 41,990.00 | 39,220.00 | 144.00 |
| 29 Jun 2024 | 40,000.00 | -1,040.00 | -2.53% | 41,040.00 | 41,510.00 | 40,000.00 | 109.00 |
| 28 Jun 2024 | 41,040.00 | -1,240.00 | -2.93% | 42,280.00 | 42,460.00 | 40,880.00 | 455.00 |
| 27 Jun 2024 | 42,280.00 | 570.00 | 1.37% | 41,550.00 | 42,480.00 | 40,860.00 | 318.00 |
| 26 Jun 2024 | 41,710.00 | -400.00 | -0.95% | 42,110.00 | 42,700.00 | 41,170.00 | 744.00 |
| 25 Jun 2024 | 42,110.00 | 800.00 | 1.94% | 41,310.00 | 44,800.00 | 40,860.00 | 1,486.00 |
| 24 Jun 2024 | 41,310.00 | 1,480.00 | 3.72% | 39,830.00 | 41,310.00 | 37,700.00 | 288.00 |
| 23 Jun 2024 | 39,830.00 | -970.00 | -2.38% | 40,440.00 | 41,250.00 | 39,320.00 | 321.00 |
| 22 Jun 2024 | 40,800.00 | 230.00 | 0.57% | 40,270.00 | 40,800.00 | 39,730.00 | 223.00 |
| 21 Jun 2024 | 40,570.00 | -630.00 | -1.53% | 41,200.00 | 41,780.00 | 39,860.00 | 290.00 |
| 20 Jun 2024 | 41,200.00 | -200.00 | -0.48% | 41,610.00 | 43,340.00 | 40,890.00 | 283.00 |
| 19 Jun 2024 | 41,400.00 | 330.00 | 0.80% | 41,070.00 | 43,090.00 | 40,700.00 | 383.00 |
| 18 Jun 2024 | 41,070.00 | -2,570.00 | -5.89% | 43,640.00 | 43,920.00 | 39,280.00 | 487.00 |
| 17 Jun 2024 | 43,640.00 | -3,470.00 | -7.37% | 47,110.00 | 47,520.00 | 42,760.00 | 579.00 |
| 16 Jun 2024 | 47,110.00 | -30.00 | -0.06% | 47,140.00 | 47,320.00 | 46,410.00 | 1,497.00 |
| 15 Jun 2024 | 47,140.00 | 1,010.00 | 2.19% | 46,130.00 | 47,170.00 | 46,120.00 | 1,333.00 |
| 14 Jun 2024 | 46,130.00 | -670.00 | -1.43% | 46,940.00 | 48,510.00 | 45,500.00 | 390.00 |
| 13 Jun 2024 | 46,800.00 | -2,140.00 | -4.37% | 48,890.00 | 48,900.00 | 46,470.00 | 1,587.00 |
| 12 Jun 2024 | 48,940.00 | 1,580.00 | 3.34% | 47,360.00 | 50,100.00 | 46,160.00 | 447.00 |
| 11 Jun 2024 | 47,360.00 | -1,490.00 | -3.05% | 48,850.00 | 49,170.00 | 46,260.00 | 259.00 |
| 10 Jun 2024 | 48,850.00 | -1,150.00 | -2.30% | 50,000.00 | 50,300.00 | 48,580.00 | 381.00 |
| 09 Jun 2024 | 50,000.00 | 920.00 | 1.87% | 49,080.00 | 50,350.00 | 48,330.00 | 185.00 |
| 08 Jun 2024 | 49,080.00 | -1,920.00 | -3.76% | 51,050.00 | 51,100.00 | 48,650.00 | 333.00 |
| 07 Jun 2024 | 51,000.00 | -3,000.00 | -5.56% | 54,200.00 | 55,500.00 | 49,330.00 | 601.00 |
| 06 Jun 2024 | 54,000.00 | -1,600.00 | -2.88% | 55,600.00 | 55,600.00 | 54,000.00 | 429.00 |
| 05 Jun 2024 | 55,600.00 | 1,500.00 | 2.77% | 54,100.00 | 55,750.00 | 54,100.00 | 962.00 |
| 04 Jun 2024 | 54,100.00 | 350.00 | 0.65% | 53,750.00 | 54,800.00 | 53,700.00 | 388.00 |
| 03 Jun 2024 | 53,750.00 | 400.00 | 0.75% | 53,350.00 | 54,850.00 | 53,000.00 | 1,436.00 |
| 02 Jun 2024 | 53,350.00 | -700.00 | -1.30% | 54,050.00 | 54,800.00 | 53,100.00 | 341.00 |
| 01 Jun 2024 | 54,050.00 | -550.00 | -1.01% | 54,600.00 | 54,600.00 | 53,800.00 | 573.00 |
| 31 May 2024 | 54,600.00 | 300.00 | 0.55% | 54,150.00 | 55,100.00 | 53,500.00 | 495.00 |
| 30 May 2024 | 54,300.00 | -800.00 | -1.45% | 55,200.00 | 56,000.00 | 53,550.00 | 563.00 |
| 29 May 2024 | 55,100.00 | -100.00 | -0.18% | 55,350.00 | 57,250.00 | 54,750.00 | 2,797.00 |
| 28 May 2024 | 55,200.00 | 50.00 | 0.09% | 55,150.00 | 55,550.00 | 53,750.00 | 438.00 |
| 27 May 2024 | 55,150.00 | 650.00 | 1.19% | 54,500.00 | 55,900.00 | 53,950.00 | 570.00 |
| 26 May 2024 | 54,500.00 | -400.00 | -0.73% | 54,950.00 | 55,050.00 | 53,850.00 | 655.00 |
| 25 May 2024 | 54,900.00 | 900.00 | 1.67% | 53,950.00 | 55,100.00 | 53,950.00 | 788.00 |
| 24 May 2024 | 54,000.00 | 450.00 | 0.84% | 53,550.00 | 54,150.00 | 52,400.00 | 944.00 |
| 23 May 2024 | 53,550.00 | -500.00 | -0.93% | 54,050.00 | 54,800.00 | 51,400.00 | 2,770.00 |
| 22 May 2024 | 54,050.00 | -2,500.00 | -4.42% | 56,550.00 | 56,550.00 | 53,550.00 | 1,770.00 |
| 21 May 2024 | 56,550.00 | 450.00 | 0.80% | 56,150.00 | 58,750.00 | 55,400.00 | 1,816.00 |
| 20 May 2024 | 56,100.00 | 3,100.00 | 5.85% | 53,000.00 | 56,150.00 | 51,800.00 | 508.00 |
| 19 May 2024 | 53,000.00 | -3,250.00 | -5.78% | 56,300.00 | 56,350.00 | 52,900.00 | 254.00 |
| 18 May 2024 | 56,250.00 | 50.00 | 0.09% | 56,200.00 | 56,750.00 | 55,950.00 | 183.00 |
| 17 May 2024 | 56,200.00 | 550.00 | 0.99% | 55,650.00 | 56,700.00 | 55,100.00 | 295.00 |
| 16 May 2024 | 55,650.00 | -450.00 | -0.80% | 56,200.00 | 56,850.00 | 55,200.00 | 415.00 |
| 15 May 2024 | 56,100.00 | 3,400.00 | 6.45% | 52,700.00 | 56,250.00 | 52,350.00 | 172.00 |
| 14 May 2024 | 52,700.00 | -1,200.00 | -2.23% | 53,950.00 | 54,200.00 | 52,250.00 | 215.00 |
| 13 May 2024 | 53,900.00 | -350.00 | -0.65% | 54,200.00 | 55,250.00 | 52,350.00 | 267.00 |
| 12 May 2024 | 54,250.00 | -1,050.00 | -1.90% | 55,300.00 | 56,200.00 | 54,100.00 | 146.00 |
| 11 May 2024 | 55,300.00 | -650.00 | -1.16% | 56,100.00 | 56,550.00 | 55,300.00 | 141.00 |
| 10 May 2024 | 55,950.00 | -1,100.00 | -1.93% | 57,150.00 | 58,200.00 | 55,550.00 | 186.00 |
| 09 May 2024 | 57,050.00 | 800.00 | 1.42% | 56,250.00 | 57,100.00 | 54,700.00 | 380.00 |
| 08 May 2024 | 56,250.00 | 700.00 | 1.26% | 55,700.00 | 58,000.00 | 54,600.00 | 232.00 |
| 07 May 2024 | 55,550.00 | -650.00 | -1.16% | 55,900.00 | 57,050.00 | 55,000.00 | 816.00 |
| 06 May 2024 | 56,200.00 | -2,400.00 | -4.10% | 58,600.00 | 61,100.00 | 56,050.00 | 1,004.00 |
| 05 May 2024 | 58,600.00 | -150.00 | -0.26% | 58,600.00 | 59,800.00 | 57,150.00 | 213.00 |
| 04 May 2024 | 58,750.00 | -250.00 | -0.42% | 58,600.00 | 59,050.00 | 57,550.00 | 107.00 |
| 03 May 2024 | 59,000.00 | 3,050.00 | 5.45% | 56,000.00 | 59,150.00 | 55,650.00 | 1,185.00 |
| 02 May 2024 | 55,950.00 | 700.00 | 1.27% | 55,250.00 | 56,550.00 | 53,400.00 | 260.00 |
| 01 May 2024 | 55,250.00 | 150.00 | 0.27% | 55,050.00 | 55,700.00 | 50,050.00 | 644.00 |
| 30 Abr 2024 | 55,100.00 | -2,350.00 | -4.09% | 57,450.00 | 57,850.00 | 52,800.00 | 555.00 |
| 29 Abr 2024 | 57,450.00 | -350.00 | -0.61% | 57,800.00 | 58,300.00 | 56,050.00 | 1,024.00 |
| 28 Abr 2024 | 57,800.00 | -2,000.00 | -3.34% | 59,650.00 | 60,700.00 | 57,800.00 | 199.00 |
| 27 Abr 2024 | 59,800.00 | -850.00 | -1.40% | 60,650.00 | 61,750.00 | 59,050.00 | 214.00 |
| 26 Abr 2024 | 60,650.00 | -900.00 | -1.46% | 61,550.00 | 62,000.00 | 60,100.00 | 261.00 |
| 25 Abr 2024 | 61,550.00 | 1,300.00 | 2.16% | 60,250.00 | 62,450.00 | 58,800.00 | 173.00 |
| 24 Abr 2024 | 60,250.00 | -3,200.00 | -5.04% | 63,700.00 | 65,250.00 | 60,100.00 | 352.00 |
| 23 Abr 2024 | 63,450.00 | -2,000.00 | -3.06% | 65,300.00 | 65,750.00 | 63,350.00 | 185.00 |
| 22 Abr 2024 | 65,450.00 | 2,150.00 | 3.40% | 63,200.00 | 65,700.00 | 63,200.00 | 390.00 |
| 21 Abr 2024 | 63,300.00 | -1,550.00 | -2.39% | 64,500.00 | 65,250.00 | 62,700.00 | 212.00 |
| 20 Abr 2024 | 64,850.00 | 5,600.00 | 9.45% | 59,800.00 | 66,050.00 | 59,250.00 | 350.00 |
| 19 Abr 2024 | 59,250.00 | -800.00 | -1.33% | 59,900.00 | 60,750.00 | 55,600.00 | 1,130.00 |
| 18 Abr 2024 | 60,050.00 | 1,100.00 | 1.87% | 58,850.00 | 60,550.00 | 57,600.00 | 600.00 |
| 17 Abr 2024 | 58,950.00 | -1,550.00 | -2.56% | 60,150.00 | 61,000.00 | 57,700.00 | 387.00 |
| 16 Abr 2024 | 60,500.00 | -200.00 | -0.33% | 59,950.00 | 61,100.00 | 57,650.00 | 312.00 |
| 15 Abr 2024 | 60,700.00 | -1,500.00 | -2.41% | 61,700.00 | 64,300.00 | 58,500.00 | 415.00 |
| 14 Abr 2024 | 62,200.00 | 4,900.00 | 8.55% | 57,050.00 | 62,900.00 | 55,750.00 | 623.00 |
| 13 Abr 2024 | 57,300.00 | -6,950.00 | -10.82% | 64,350.00 | 64,350.00 | 51,500.00 | 1,017.00 |
| 12 Abr 2024 | 64,250.00 | -9,850.00 | -13.29% | 74,100.00 | 74,950.00 | 62,100.00 | 1,611.00 |
| 11 Abr 2024 | 74,100.00 | -1,600.00 | -2.11% | 75,700.00 | 76,450.00 | 73,500.00 | 485.00 |
| 10 Abr 2024 | 75,700.00 | -1,350.00 | -1.75% | 76,950.00 | 77,600.00 | 73,500.00 | 501.00 |
| 09 Abr 2024 | 77,050.00 | -4,100.00 | -5.05% | 81,150.00 | 81,250.00 | 77,000.00 | 440.00 |
| 08 Abr 2024 | 81,150.00 | 3,700.00 | 4.78% | 77,450.00 | 81,250.00 | 76,050.00 | 511.00 |
| 07 Abr 2024 | 77,450.00 | -1,250.00 | -1.59% | 78,700.00 | 79,100.00 | 77,050.00 | 323.00 |
| 06 Abr 2024 | 78,700.00 | 1,100.00 | 1.42% | 77,600.00 | 78,800.00 | 77,600.00 | 224.00 |
| 05 Abr 2024 | 77,600.00 | -1,800.00 | -2.27% | 79,400.00 | 79,450.00 | 75,650.00 | 524.00 |
| 04 Abr 2024 | 79,400.00 | 600.00 | 0.76% | 78,150.00 | 80,800.00 | 77,100.00 | 616.00 |
| 03 Abr 2024 | 78,800.00 | -150.00 | -0.19% | 78,950.00 | 80,950.00 | 76,200.00 | 735.00 |
| 02 Abr 2024 | 78,950.00 | -3,900.00 | -4.71% | 82,550.00 | 82,550.00 | 76,600.00 | 1,322.00 |
