Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 41,920.00 | -1,940.00 | -4.42% | 43,710.00 | 43,930.00 | 40,920.00 | 4,557.00 |
| 21 May 2024 | 43,860.00 | -230.00 | -0.52% | 44,090.00 | 45,460.00 | 42,700.00 | 8,385.00 |
| 20 May 2024 | 44,090.00 | 5,710.00 | 14.88% | 38,390.00 | 45,040.00 | 38,220.00 | 4,194.00 |
| 19 May 2024 | 38,380.00 | -1,410.00 | -3.54% | 39,780.00 | 40,020.00 | 38,030.00 | 4,507.00 |
| 18 May 2024 | 39,790.00 | 670.00 | 1.71% | 39,120.00 | 40,330.00 | 38,950.00 | 5,112.00 |
| 17 May 2024 | 39,120.00 | 1,230.00 | 3.25% | 37,870.00 | 39,570.00 | 37,510.00 | 4,715.00 |
| 16 May 2024 | 37,890.00 | 160.00 | 0.42% | 37,730.00 | 38,230.00 | 37,180.00 | 6,038.00 |
| 15 May 2024 | 37,730.00 | 2,080.00 | 5.83% | 35,700.00 | 37,790.00 | 35,700.00 | 6,342.00 |
| 14 May 2024 | 35,650.00 | -1,080.00 | -2.94% | 36,710.00 | 36,910.00 | 35,540.00 | 5,001.00 |
| 13 May 2024 | 36,730.00 | -870.00 | -2.31% | 37,600.00 | 37,740.00 | 35,650.00 | 4,457.00 |
| 12 May 2024 | 37,600.00 | 330.00 | 0.89% | 37,330.00 | 37,840.00 | 37,190.00 | 4,911.00 |
| 11 May 2024 | 37,270.00 | 30.00 | 0.08% | 37,180.00 | 37,740.00 | 36,930.00 | 4,274.00 |
| 10 May 2024 | 37,240.00 | -1,400.00 | -3.62% | 38,540.00 | 38,710.00 | 37,030.00 | 5,553.00 |
| 09 May 2024 | 38,640.00 | 480.00 | 1.26% | 38,150.00 | 38,790.00 | 37,670.00 | 6,152.00 |
| 08 May 2024 | 38,160.00 | 150.00 | 0.39% | 38,120.00 | 40,910.00 | 37,290.00 | 6,106.00 |
| 07 May 2024 | 38,010.00 | 70.00 | 0.18% | 37,960.00 | 39,100.00 | 37,760.00 | 6,023.00 |
| 06 May 2024 | 37,940.00 | -970.00 | -2.49% | 38,940.00 | 40,440.00 | 37,930.00 | 4,880.00 |
| 05 May 2024 | 38,910.00 | 840.00 | 2.21% | 38,100.00 | 39,220.00 | 37,190.00 | 5,279.00 |
| 04 May 2024 | 38,070.00 | -80.00 | -0.21% | 38,140.00 | 38,800.00 | 37,800.00 | 6,058.00 |
| 03 May 2024 | 38,150.00 | 2,060.00 | 5.71% | 36,160.00 | 38,590.00 | 36,000.00 | 6,526.00 |
| 02 May 2024 | 36,090.00 | -410.00 | -1.12% | 36,460.00 | 36,680.00 | 35,200.00 | 5,641.00 |
| 01 May 2024 | 36,500.00 | -10.00 | -0.03% | 36,500.00 | 36,590.00 | 34,060.00 | 4,495.00 |
| 30 Abr 2024 | 36,510.00 | -2,990.00 | -7.57% | 39,370.00 | 40,000.00 | 35,890.00 | 4,846.00 |
| 29 Abr 2024 | 39,500.00 | -530.00 | -1.32% | 40,160.00 | 40,700.00 | 38,550.00 | 5,060.00 |
| 28 Abr 2024 | 40,030.00 | -10.00 | -0.02% | 40,110.00 | 43,040.00 | 39,890.00 | 4,639.00 |
| 27 Abr 2024 | 40,040.00 | 970.00 | 2.48% | 39,110.00 | 40,470.00 | 37,970.00 | 4,332.00 |
| 26 Abr 2024 | 39,070.00 | 1,070.00 | 2.82% | 38,000.00 | 40,100.00 | 37,400.00 | 4,565.00 |
| 25 Abr 2024 | 38,000.00 | -410.00 | -1.07% | 38,430.00 | 38,780.00 | 37,450.00 | 5,656.00 |
| 24 Abr 2024 | 38,410.00 | -2,250.00 | -5.53% | 40,700.00 | 40,930.00 | 38,160.00 | 5,263.00 |
| 23 Abr 2024 | 40,660.00 | -550.00 | -1.33% | 41,160.00 | 41,350.00 | 40,130.00 | 4,957.00 |
| 22 Abr 2024 | 41,210.00 | 1,170.00 | 2.92% | 40,120.00 | 41,360.00 | 40,070.00 | 5,878.00 |
| 21 Abr 2024 | 40,040.00 | -670.00 | -1.65% | 40,520.00 | 41,340.00 | 39,700.00 | 4,648.00 |
| 20 Abr 2024 | 40,710.00 | 2,590.00 | 6.79% | 38,020.00 | 41,070.00 | 37,940.00 | 4,605.00 |
| 19 Abr 2024 | 38,120.00 | -310.00 | -0.81% | 38,360.00 | 38,790.00 | 35,870.00 | 5,945.00 |
| 18 Abr 2024 | 38,430.00 | 660.00 | 1.75% | 37,710.00 | 38,810.00 | 37,000.00 | 5,764.00 |
| 17 Abr 2024 | 37,770.00 | -1,430.00 | -3.65% | 39,100.00 | 39,660.00 | 37,070.00 | 3,995.00 |
| 16 Abr 2024 | 39,200.00 | -1,000.00 | -2.49% | 39,960.00 | 40,430.00 | 38,000.00 | 5,059.00 |
| 15 Abr 2024 | 40,200.00 | -820.00 | -2.00% | 40,590.00 | 42,290.00 | 38,910.00 | 5,529.00 |
| 14 Abr 2024 | 41,020.00 | 1,560.00 | 3.95% | 39,560.00 | 41,280.00 | 37,610.00 | 5,606.00 |
| 13 Abr 2024 | 39,460.00 | -4,650.00 | -10.54% | 43,950.00 | 44,220.00 | 37,000.00 | 5,062.00 |
| 12 Abr 2024 | 44,110.00 | -4,280.00 | -8.84% | 48,330.00 | 48,740.00 | 42,600.00 | 4,728.00 |
| 11 Abr 2024 | 48,390.00 | 620.00 | 1.30% | 47,700.00 | 49,450.00 | 47,390.00 | 6,084.00 |
| 10 Abr 2024 | 47,770.00 | 410.00 | 0.87% | 47,280.00 | 48,070.00 | 45,790.00 | 5,584.00 |
| 09 Abr 2024 | 47,360.00 | -3,490.00 | -6.86% | 50,850.00 | 50,950.00 | 47,010.00 | 5,412.00 |
| 08 Abr 2024 | 50,850.00 | 2,280.00 | 4.69% | 48,520.00 | 50,850.00 | 47,580.00 | 7,568.00 |
| 07 Abr 2024 | 48,570.00 | 390.00 | 0.81% | 48,180.00 | 49,840.00 | 47,970.00 | 5,751.00 |
| 06 Abr 2024 | 48,180.00 | 150.00 | 0.31% | 47,950.00 | 48,380.00 | 47,430.00 | 5,906.00 |
| 05 Abr 2024 | 48,030.00 | 310.00 | 0.65% | 47,750.00 | 49,320.00 | 46,390.00 | 5,482.00 |
| 04 Abr 2024 | 47,720.00 | 3,020.00 | 6.76% | 44,650.00 | 48,150.00 | 43,930.00 | 5,338.00 |
| 03 Abr 2024 | 44,700.00 | 700.00 | 1.59% | 44,110.00 | 44,900.00 | 42,680.00 | 6,481.00 |
| 02 Abr 2024 | 44,000.00 | -3,030.00 | -6.44% | 46,940.00 | 46,940.00 | 43,700.00 | 4,617.00 |
| 01 Abr 2024 | 47,030.00 | -1,570.00 | -3.23% | 48,500.00 | 49,310.00 | 46,000.00 | 5,379.00 |
| 31 Mar 2024 | 48,600.00 | 1,460.00 | 3.10% | 47,120.00 | 48,860.00 | 47,060.00 | 5,101.00 |
| 30 Mar 2024 | 47,140.00 | -1,780.00 | -3.64% | 48,600.00 | 49,230.00 | 47,110.00 | 4,849.00 |
| 29 Mar 2024 | 48,920.00 | 2,530.00 | 5.45% | 46,240.00 | 49,570.00 | 45,410.00 | 6,092.00 |
| 28 Mar 2024 | 46,390.00 | 770.00 | 1.69% | 45,630.00 | 46,710.00 | 45,110.00 | 5,115.00 |
| 27 Mar 2024 | 45,620.00 | -310.00 | -0.67% | 45,930.00 | 46,390.00 | 44,360.00 | 4,887.00 |
| 26 Mar 2024 | 45,930.00 | -320.00 | -0.69% | 46,010.00 | 46,990.00 | 45,480.00 | 5,805.00 |
| 25 Mar 2024 | 46,250.00 | 810.00 | 1.78% | 45,340.00 | 46,270.00 | 44,600.00 | 7,357.00 |
| 24 Mar 2024 | 45,440.00 | 1,540.00 | 3.51% | 43,980.00 | 45,870.00 | 43,980.00 | 6,514.00 |
| 23 Mar 2024 | 43,900.00 | 1,050.00 | 2.45% | 42,790.00 | 45,260.00 | 42,500.00 | 6,438.00 |
| 22 Mar 2024 | 42,850.00 | -1,060.00 | -2.41% | 43,810.00 | 44,150.00 | 41,840.00 | 5,017.00 |
| 21 Mar 2024 | 43,910.00 | -970.00 | -2.16% | 44,780.00 | 45,020.00 | 43,000.00 | 6,645.00 |
| 20 Mar 2024 | 44,880.00 | 3,920.00 | 9.57% | 41,350.00 | 45,030.00 | 39,630.00 | 6,175.00 |
| 19 Mar 2024 | 40,960.00 | -4,850.00 | -10.59% | 46,050.00 | 46,170.00 | 40,440.00 | 6,689.00 |
| 18 Mar 2024 | 45,810.00 | -900.00 | -1.93% | 46,550.00 | 46,550.00 | 44,720.00 | 7,292.00 |
| 17 Mar 2024 | 46,710.00 | 1,580.00 | 3.50% | 45,450.00 | 47,000.00 | 43,100.00 | 6,950.00 |
| 16 Mar 2024 | 45,130.00 | -3,210.00 | -6.64% | 48,340.00 | 49,260.00 | 44,090.00 | 6,511.00 |
| 15 Mar 2024 | 48,340.00 | -1,860.00 | -3.71% | 50,300.00 | 50,900.00 | 45,380.00 | 7,623.00 |
| 14 Mar 2024 | 50,200.00 | -1,700.00 | -3.28% | 51,900.00 | 51,900.00 | 48,720.00 | 11,446.00 |
| 13 Mar 2024 | 51,900.00 | -200.00 | -0.38% | 52,000.00 | 53,000.00 | 51,050.00 | 10,920.00 |
| 12 Mar 2024 | 52,100.00 | -700.00 | -1.33% | 53,050.00 | 53,050.00 | 50,450.00 | 8,996.00 |
| 11 Mar 2024 | 52,800.00 | 1,650.00 | 3.23% | 51,050.00 | 54,500.00 | 48,530.00 | 8,252.00 |
| 10 Mar 2024 | 51,150.00 | -1,150.00 | -2.20% | 52,250.00 | 53,200.00 | 50,300.00 | 8,850.00 |
| 09 Mar 2024 | 52,300.00 | -1,400.00 | -2.61% | 53,800.00 | 55,100.00 | 51,800.00 | 8,572.00 |
| 08 Mar 2024 | 53,700.00 | 550.00 | 1.03% | 53,350.00 | 55,450.00 | 52,350.00 | 7,795.00 |
| 07 Mar 2024 | 53,150.00 | 700.00 | 1.33% | 52,500.00 | 53,650.00 | 50,850.00 | 8,975.00 |
| 06 Mar 2024 | 52,450.00 | 2,870.00 | 5.79% | 50,200.00 | 53,500.00 | 46,910.00 | 11,120.00 |
| 05 Mar 2024 | 49,580.00 | -770.00 | -1.53% | 51,000.00 | 58,600.00 | 45,530.00 | 10,601.00 |
| 04 Mar 2024 | 50,350.00 | 3,320.00 | 7.06% | 46,990.00 | 51,300.00 | 46,300.00 | 9,117.00 |
| 03 Mar 2024 | 47,030.00 | -640.00 | -1.34% | 47,130.00 | 50,000.00 | 44,900.00 | 6,693.00 |
| 02 Mar 2024 | 47,670.00 | 5,090.00 | 11.95% | 42,500.00 | 48,340.00 | 42,500.00 | 8,037.00 |
| 01 Mar 2024 | 42,580.00 | 2,060.00 | 5.08% | 40,510.00 | 42,600.00 | 40,510.00 | 7,843.00 |
| 29 Feb 2024 | 40,520.00 | -1,030.00 | -2.48% | 41,370.00 | 44,090.00 | 40,160.00 | 8,853.00 |
| 28 Feb 2024 | 41,550.00 | 2,870.00 | 7.42% | 38,790.00 | 43,220.00 | 38,380.00 | 9,339.00 |
| 27 Feb 2024 | 38,680.00 | 590.00 | 1.55% | 38,140.00 | 39,380.00 | 37,950.00 | 10,238.00 |
| 26 Feb 2024 | 38,090.00 | 610.00 | 1.63% | 37,460.00 | 38,330.00 | 36,610.00 | 11,828.00 |
| 25 Feb 2024 | 37,480.00 | 1,460.00 | 4.05% | 36,040.00 | 37,700.00 | 35,830.00 | 9,688.00 |
| 24 Feb 2024 | 36,020.00 | 510.00 | 1.44% | 35,470.00 | 36,140.00 | 35,020.00 | 7,538.00 |
| 23 Feb 2024 | 35,510.00 | -440.00 | -1.22% | 36,010.00 | 36,150.00 | 35,250.00 | 10,549.00 |
