Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 214.00 | -2.00 | -0.93% | 216.00 | 217.00 | 213.00 | 360,084.00 |
| 01 Jun 2024 | 216.00 | 1.00 | 0.47% | 215.00 | 217.00 | 212.00 | 241,270.00 |
| 31 May 2024 | 215.00 | -1.00 | -0.46% | 216.00 | 219.00 | 212.00 | 377,311.00 |
| 30 May 2024 | 216.00 | -2.00 | -0.92% | 217.00 | 222.00 | 214.00 | 558,287.00 |
| 29 May 2024 | 218.00 | -4.00 | -1.80% | 221.00 | 222.00 | 213.00 | 713,152.00 |
| 28 May 2024 | 222.00 | -23.00 | -9.39% | 243.00 | 243.00 | 219.00 | 694,004.00 |
| 27 May 2024 | 245.00 | 35.00 | 16.67% | 210.00 | 286.00 | 208.00 | 574,790.00 |
| 26 May 2024 | 210.00 | 2.00 | 0.96% | 208.00 | 216.00 | 207.00 | 140,732.00 |
| 25 May 2024 | 208.00 | 2.00 | 0.97% | 206.00 | 211.00 | 205.00 | 118,677.00 |
| 24 May 2024 | 206.00 | 2.00 | 0.98% | 204.00 | 213.00 | 203.00 | 162,529.00 |
| 23 May 2024 | 204.00 | 1.00 | 0.49% | 203.00 | 210.00 | 202.00 | 144,184.00 |
| 22 May 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 207.00 | 203.00 | 70,423.00 |
| 21 May 2024 | 205.00 | 0.00 | 0.00% | 205.00 | 209.00 | 203.00 | 77,694.00 |
| 20 May 2024 | 205.00 | 5.00 | 2.50% | 200.00 | 206.00 | 199.00 | 182,551.00 |
| 19 May 2024 | 200.00 | -4.00 | -1.96% | 205.00 | 206.00 | 199.00 | 112,306.00 |
| 18 May 2024 | 204.00 | -2.00 | -0.97% | 206.00 | 206.00 | 203.00 | 115,697.00 |
| 17 May 2024 | 206.00 | 4.00 | 1.98% | 202.00 | 207.00 | 200.00 | 68,305.00 |
| 16 May 2024 | 202.00 | -2.00 | -0.98% | 203.00 | 205.00 | 199.00 | 120,678.00 |
| 15 May 2024 | 204.00 | 11.00 | 5.70% | 193.00 | 204.00 | 193.00 | 194,935.00 |
| 14 May 2024 | 193.00 | -7.00 | -3.50% | 199.00 | 202.00 | 193.00 | 134,126.00 |
| 13 May 2024 | 200.00 | 0.00 | 0.00% | 200.00 | 202.00 | 195.00 | 139,968.00 |
| 12 May 2024 | 200.00 | -4.00 | -1.96% | 204.00 | 204.00 | 199.00 | 115,126.00 |
| 11 May 2024 | 204.00 | 1.00 | 0.49% | 203.00 | 204.00 | 198.00 | 155,111.00 |
| 10 May 2024 | 203.00 | -4.00 | -1.93% | 207.00 | 207.00 | 199.00 | 188,669.00 |
| 09 May 2024 | 207.00 | 4.00 | 1.97% | 203.00 | 208.00 | 202.00 | 131,975.00 |
| 08 May 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 208.00 | 202.00 | 163,400.00 |
| 07 May 2024 | 205.00 | -5.00 | -2.38% | 210.00 | 215.00 | 204.00 | 267,802.00 |
| 06 May 2024 | 210.00 | -5.00 | -2.33% | 215.00 | 217.00 | 210.00 | 128,845.00 |
| 05 May 2024 | 215.00 | 2.00 | 0.94% | 212.00 | 219.00 | 209.00 | 103,706.00 |
| 04 May 2024 | 213.00 | 3.00 | 1.43% | 208.00 | 214.00 | 205.00 | 140,590.00 |
| 03 May 2024 | 210.00 | 9.00 | 4.48% | 201.00 | 213.00 | 200.00 | 208,050.00 |
| 02 May 2024 | 201.00 | -4.00 | -1.95% | 205.00 | 205.00 | 195.00 | 208,784.00 |
| 01 May 2024 | 205.00 | -5.00 | -2.38% | 210.00 | 211.00 | 191.00 | 421,967.00 |
| 30 Abr 2024 | 210.00 | -9.00 | -4.11% | 219.00 | 221.00 | 204.00 | 122,077.00 |
| 29 Abr 2024 | 219.00 | -2.00 | -0.90% | 221.00 | 222.00 | 213.00 | 133,909.00 |
| 28 Abr 2024 | 221.00 | -5.00 | -2.21% | 226.00 | 228.00 | 220.00 | 95,321.00 |
| 27 Abr 2024 | 226.00 | 1.00 | 0.44% | 225.00 | 227.00 | 219.00 | 145,381.00 |
| 26 Abr 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 230.00 | 221.00 | 216,374.00 |
| 25 Abr 2024 | 228.00 | -7.00 | -2.98% | 231.00 | 235.00 | 223.00 | 186,971.00 |
| 24 Abr 2024 | 235.00 | -3.00 | -1.26% | 236.00 | 246.00 | 231.00 | 195,533.00 |
| 23 Abr 2024 | 238.00 | -8.00 | -3.25% | 246.00 | 250.00 | 232.00 | 209,924.00 |
| 22 Abr 2024 | 246.00 | 5.00 | 2.07% | 241.00 | 252.00 | 239.00 | 141,406.00 |
| 21 Abr 2024 | 241.00 | 2.00 | 0.84% | 239.00 | 250.00 | 231.00 | 308,921.00 |
| 20 Abr 2024 | 239.00 | 8.00 | 3.46% | 231.00 | 241.00 | 224.00 | 221,671.00 |
| 19 Abr 2024 | 231.00 | 14.00 | 6.45% | 217.00 | 254.00 | 206.00 | 468,678.00 |
| 18 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 219.00 | 208.00 | 271,539.00 |
| 17 Abr 2024 | 217.00 | -8.00 | -3.56% | 225.00 | 229.00 | 215.00 | 253,226.00 |
| 16 Abr 2024 | 225.00 | -6.00 | -2.60% | 231.00 | 231.00 | 213.00 | 282,976.00 |
| 15 Abr 2024 | 231.00 | 1.00 | 0.43% | 230.00 | 234.00 | 223.00 | 346,747.00 |
| 14 Abr 2024 | 230.00 | 15.00 | 6.98% | 211.00 | 234.00 | 211.00 | 312,563.00 |
| 13 Abr 2024 | 215.00 | -36.00 | -14.34% | 252.00 | 253.00 | 206.00 | 446,587.00 |
| 12 Abr 2024 | 251.00 | -29.00 | -10.36% | 280.00 | 281.00 | 250.00 | 578,795.00 |
| 11 Abr 2024 | 280.00 | 0.00 | 0.00% | 279.00 | 288.00 | 274.00 | 491,247.00 |
| 10 Abr 2024 | 280.00 | -8.00 | -2.78% | 294.00 | 295.00 | 273.00 | 440,593.00 |
| 09 Abr 2024 | 288.00 | 8.00 | 2.86% | 278.00 | 328.00 | 277.00 | 591,013.00 |
| 08 Abr 2024 | 280.00 | 4.00 | 1.45% | 276.00 | 291.00 | 270.00 | 636,481.00 |
| 07 Abr 2024 | 276.00 | -4.00 | -1.43% | 280.00 | 285.00 | 274.00 | 472,719.00 |
| 06 Abr 2024 | 280.00 | -10.00 | -3.45% | 290.00 | 291.00 | 276.00 | 687,114.00 |
| 05 Abr 2024 | 290.00 | -39.00 | -11.85% | 326.00 | 350.00 | 290.00 | 490,851.00 |
| 04 Abr 2024 | 329.00 | 67.00 | 25.57% | 264.00 | 342.00 | 263.00 | 548,855.00 |
| 03 Abr 2024 | 262.00 | 3.00 | 1.16% | 259.00 | 268.00 | 245.00 | 332,000.00 |
| 02 Abr 2024 | 259.00 | -14.00 | -5.13% | 273.00 | 273.00 | 252.00 | 341,398.00 |
| 01 Abr 2024 | 273.00 | -7.00 | -2.50% | 280.00 | 281.00 | 266.00 | 409,494.00 |
| 31 Mar 2024 | 280.00 | -7.00 | -2.44% | 286.00 | 290.00 | 277.00 | 390,746.00 |
| 30 Mar 2024 | 287.00 | 0.00 | 0.00% | 290.00 | 290.00 | 282.00 | 563,647.00 |
| 29 Mar 2024 | 287.00 | -17.00 | -5.59% | 304.00 | 309.00 | 279.00 | 483,296.00 |
| 28 Mar 2024 | 304.00 | 24.00 | 8.57% | 282.00 | 342.00 | 278.00 | 795,467.00 |
| 27 Mar 2024 | 280.00 | 3.00 | 1.08% | 277.00 | 280.00 | 264.00 | 721,833.00 |
| 26 Mar 2024 | 277.00 | 9.00 | 3.36% | 268.00 | 284.00 | 268.00 | 384,509.00 |
| 25 Mar 2024 | 268.00 | 11.00 | 4.28% | 257.00 | 288.00 | 253.00 | 576,836.00 |
| 24 Mar 2024 | 257.00 | 3.00 | 1.18% | 255.00 | 260.00 | 247.00 | 408,992.00 |
| 23 Mar 2024 | 254.00 | 3.00 | 1.20% | 251.00 | 260.00 | 250.00 | 201,141.00 |
| 22 Mar 2024 | 251.00 | 1.00 | 0.40% | 250.00 | 255.00 | 245.00 | 200,887.00 |
| 21 Mar 2024 | 250.00 | -4.00 | -1.57% | 256.00 | 259.00 | 243.00 | 146,984.00 |
| 20 Mar 2024 | 254.00 | 17.00 | 7.17% | 239.00 | 257.00 | 229.00 | 391,616.00 |
| 19 Mar 2024 | 237.00 | -23.00 | -8.85% | 260.00 | 267.00 | 237.00 | 746,136.00 |
| 18 Mar 2024 | 260.00 | -8.00 | -2.99% | 271.00 | 278.00 | 260.00 | 360,011.00 |
| 17 Mar 2024 | 268.00 | 4.00 | 1.52% | 264.00 | 273.00 | 254.00 | 260,326.00 |
| 16 Mar 2024 | 264.00 | -11.00 | -4.00% | 275.00 | 282.00 | 261.00 | 317,903.00 |
| 15 Mar 2024 | 275.00 | -12.00 | -4.18% | 287.00 | 305.00 | 260.00 | 428,118.00 |
| 14 Mar 2024 | 287.00 | -15.00 | -4.97% | 301.00 | 306.00 | 275.00 | 453,111.00 |
| 13 Mar 2024 | 302.00 | 5.00 | 1.68% | 297.00 | 319.00 | 293.00 | 429,301.00 |
| 12 Mar 2024 | 297.00 | 2.00 | 0.68% | 295.00 | 331.00 | 285.00 | 598,276.00 |
| 11 Mar 2024 | 295.00 | 12.00 | 4.24% | 286.00 | 319.00 | 271.00 | 528,817.00 |
| 10 Mar 2024 | 283.00 | 30.00 | 11.86% | 253.00 | 300.00 | 251.00 | 635,982.00 |
| 09 Mar 2024 | 253.00 | 9.00 | 3.69% | 244.00 | 254.00 | 240.00 | 447,940.00 |
| 08 Mar 2024 | 244.00 | 3.00 | 1.24% | 241.00 | 248.00 | 238.00 | 488,838.00 |
| 07 Mar 2024 | 241.00 | -2.00 | -0.82% | 241.00 | 246.00 | 238.00 | 448,618.00 |
| 06 Mar 2024 | 243.00 | 17.00 | 7.52% | 225.00 | 244.00 | 222.00 | 545,868.00 |
| 05 Mar 2024 | 226.00 | -12.00 | -5.04% | 238.00 | 258.00 | 221.00 | 707,226.00 |
