Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
OGNKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 199.00 | -20.00 | -9.13% | 218.00 | 221.00 | 190.00 | 351,544.00 |
| 06 Jun 2024 | 219.00 | -6.00 | -2.67% | 225.00 | 225.00 | 218.00 | 243,350.00 |
| 05 Jun 2024 | 225.00 | 2.00 | 0.90% | 225.00 | 226.00 | 221.00 | 377,597.00 |
| 04 Jun 2024 | 223.00 | 2.00 | 0.90% | 221.00 | 224.00 | 217.00 | 822,941.00 |
| 03 Jun 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 232.00 | 218.00 | 1,119,784.00 |
| 02 Jun 2024 | 221.00 | 2.00 | 0.91% | 219.00 | 227.00 | 217.00 | 734,070.00 |
| 01 Jun 2024 | 219.00 | 0.00 | 0.00% | 218.00 | 220.00 | 215.00 | 514,359.00 |
| 31 May 2024 | 219.00 | 5.00 | 2.34% | 214.00 | 221.00 | 212.00 | 915,823.00 |
| 30 May 2024 | 214.00 | -2.00 | -0.93% | 216.00 | 220.00 | 209.00 | 606,238.00 |
| 29 May 2024 | 216.00 | -5.00 | -2.26% | 221.00 | 225.00 | 215.00 | 1,035,961.00 |
| 28 May 2024 | 221.00 | -1.00 | -0.45% | 222.00 | 228.00 | 212.00 | 1,596,932.00 |
| 27 May 2024 | 222.00 | -1.00 | -0.45% | 223.00 | 229.00 | 220.00 | 1,286,531.00 |
| 26 May 2024 | 223.00 | -6.00 | -2.62% | 229.00 | 235.00 | 222.00 | 1,527,593.00 |
| 25 May 2024 | 229.00 | -19.00 | -7.66% | 246.00 | 277.00 | 228.00 | 1,111,463.00 |
| 24 May 2024 | 248.00 | 49.00 | 24.62% | 199.00 | 256.00 | 194.00 | 1,002,680.00 |
| 23 May 2024 | 199.00 | 4.00 | 2.05% | 195.00 | 200.00 | 185.00 | 176,065.00 |
| 22 May 2024 | 195.00 | -3.00 | -1.52% | 198.00 | 198.00 | 192.00 | 227,954.00 |
| 21 May 2024 | 198.00 | 6.00 | 3.13% | 193.00 | 201.00 | 191.00 | 350,780.00 |
| 20 May 2024 | 192.00 | 12.00 | 6.67% | 180.00 | 194.00 | 178.00 | 132,036.00 |
| 19 May 2024 | 180.00 | -9.00 | -4.76% | 188.00 | 189.00 | 179.00 | 190,750.00 |
| 18 May 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 191.00 | 185.00 | 179,388.00 |
| 17 May 2024 | 189.00 | 1.00 | 0.53% | 188.00 | 192.00 | 186.00 | 289,514.00 |
| 16 May 2024 | 188.00 | -3.00 | -1.57% | 191.00 | 192.00 | 183.00 | 276,754.00 |
| 15 May 2024 | 191.00 | 15.00 | 8.52% | 176.00 | 194.00 | 176.00 | 442,882.00 |
| 14 May 2024 | 176.00 | -6.00 | -3.30% | 183.00 | 184.00 | 174.00 | 425,190.00 |
| 13 May 2024 | 182.00 | -10.00 | -5.21% | 192.00 | 193.00 | 180.00 | 118,474.00 |
| 12 May 2024 | 192.00 | -3.00 | -1.54% | 196.00 | 198.00 | 192.00 | 66,070.00 |
| 11 May 2024 | 195.00 | -4.00 | -2.01% | 199.00 | 201.00 | 195.00 | 141,907.00 |
| 10 May 2024 | 199.00 | -6.00 | -2.93% | 205.00 | 208.00 | 196.00 | 74,618.00 |
| 09 May 2024 | 205.00 | 6.00 | 3.02% | 199.00 | 206.00 | 196.00 | 50,414.00 |
| 08 May 2024 | 199.00 | -2.00 | -1.00% | 201.00 | 204.00 | 196.00 | 148,350.00 |
| 07 May 2024 | 201.00 | -5.00 | -2.43% | 205.00 | 210.00 | 201.00 | 202,527.00 |
| 06 May 2024 | 206.00 | -6.00 | -2.83% | 212.00 | 217.00 | 205.00 | 46,749.00 |
| 05 May 2024 | 212.00 | 3.00 | 1.44% | 209.00 | 214.00 | 203.00 | 285,374.00 |
| 04 May 2024 | 209.00 | 0.00 | 0.00% | 210.00 | 212.00 | 206.00 | 128,888.00 |
| 03 May 2024 | 209.00 | 9.00 | 4.50% | 200.00 | 211.00 | 198.00 | 58,581.00 |
| 02 May 2024 | 200.00 | 0.00 | 0.00% | 201.00 | 203.00 | 191.00 | 168,793.00 |
| 01 May 2024 | 200.00 | 1.00 | 0.50% | 199.00 | 202.00 | 185.00 | 168,005.00 |
| 30 Abr 2024 | 199.00 | -10.00 | -4.78% | 210.00 | 212.00 | 191.00 | 423,378.00 |
| 29 Abr 2024 | 209.00 | -5.00 | -2.34% | 214.00 | 216.00 | 202.00 | 324,701.00 |
| 28 Abr 2024 | 214.00 | -7.00 | -3.17% | 221.00 | 227.00 | 213.00 | 108,713.00 |
| 27 Abr 2024 | 221.00 | -2.00 | -0.90% | 221.00 | 223.00 | 214.00 | 149,940.00 |
| 26 Abr 2024 | 223.00 | -4.00 | -1.76% | 227.00 | 229.00 | 220.00 | 110,222.00 |
| 25 Abr 2024 | 227.00 | -1.00 | -0.44% | 228.00 | 237.00 | 219.00 | 399,219.00 |
| 24 Abr 2024 | 228.00 | -12.00 | -5.00% | 240.00 | 245.00 | 226.00 | 255,853.00 |
| 23 Abr 2024 | 240.00 | 0.00 | 0.00% | 239.00 | 242.00 | 232.00 | 246,840.00 |
| 22 Abr 2024 | 240.00 | 5.00 | 2.13% | 235.00 | 244.00 | 235.00 | 109,449.00 |
| 21 Abr 2024 | 235.00 | -6.00 | -2.49% | 241.00 | 242.00 | 232.00 | 166,416.00 |
| 20 Abr 2024 | 241.00 | 18.00 | 8.07% | 223.00 | 243.00 | 220.00 | 162,173.00 |
| 19 Abr 2024 | 223.00 | -2.00 | -0.89% | 225.00 | 230.00 | 203.00 | 387,315.00 |
| 18 Abr 2024 | 225.00 | 2.00 | 0.90% | 222.00 | 227.00 | 210.00 | 920,501.00 |
| 17 Abr 2024 | 223.00 | -4.00 | -1.76% | 226.00 | 237.00 | 217.00 | 1,025,890.00 |
| 16 Abr 2024 | 227.00 | 3.00 | 1.34% | 224.00 | 230.00 | 213.00 | 303,683.00 |
| 15 Abr 2024 | 224.00 | -12.00 | -5.08% | 235.00 | 244.00 | 215.00 | 239,810.00 |
| 14 Abr 2024 | 236.00 | 18.00 | 8.26% | 218.00 | 240.00 | 211.00 | 1,057,709.00 |
| 13 Abr 2024 | 218.00 | -39.00 | -15.18% | 254.00 | 258.00 | 192.00 | 739,518.00 |
| 12 Abr 2024 | 257.00 | -45.00 | -14.90% | 301.00 | 307.00 | 244.00 | 338,853.00 |
| 11 Abr 2024 | 302.00 | -11.00 | -3.51% | 312.00 | 313.00 | 300.00 | 340,423.00 |
| 10 Abr 2024 | 313.00 | -13.00 | -3.99% | 326.00 | 328.00 | 301.00 | 882,019.00 |
| 09 Abr 2024 | 326.00 | -19.00 | -5.51% | 346.00 | 363.00 | 321.00 | 747,703.00 |
| 08 Abr 2024 | 345.00 | 1.00 | 0.29% | 344.00 | 345.00 | 330.00 | 636,952.00 |
| 07 Abr 2024 | 344.00 | 10.00 | 2.99% | 334.00 | 349.00 | 331.00 | 792,358.00 |
| 06 Abr 2024 | 334.00 | 0.00 | 0.00% | 337.00 | 350.00 | 330.00 | 1,052,401.00 |
| 05 Abr 2024 | 334.00 | 4.00 | 1.21% | 326.00 | 359.00 | 322.00 | 1,120,930.00 |
| 04 Abr 2024 | 330.00 | -4.00 | -1.20% | 334.00 | 354.00 | 321.00 | 889,356.00 |
| 03 Abr 2024 | 334.00 | 46.00 | 15.97% | 289.00 | 342.00 | 281.00 | 1,018,842.00 |
| 02 Abr 2024 | 288.00 | -15.00 | -4.95% | 303.00 | 303.00 | 276.00 | 634,033.00 |
| 01 Abr 2024 | 303.00 | -6.00 | -1.94% | 308.00 | 321.00 | 289.00 | 404,807.00 |
| 31 Mar 2024 | 309.00 | 3.00 | 0.98% | 306.00 | 311.00 | 303.00 | 534,526.00 |
| 30 Mar 2024 | 306.00 | -17.00 | -5.26% | 323.00 | 324.00 | 303.00 | 579,554.00 |
| 29 Mar 2024 | 323.00 | 15.00 | 4.87% | 308.00 | 343.00 | 305.00 | 898,635.00 |
| 28 Mar 2024 | 308.00 | 2.00 | 0.65% | 308.00 | 310.00 | 297.00 | 213,382.00 |
| 27 Mar 2024 | 306.00 | -14.00 | -4.38% | 320.00 | 323.00 | 300.00 | 935,069.00 |
| 26 Mar 2024 | 320.00 | 8.00 | 2.56% | 310.00 | 324.00 | 310.00 | 266,141.00 |
| 25 Mar 2024 | 312.00 | 9.00 | 2.97% | 302.00 | 316.00 | 301.00 | 454,358.00 |
| 24 Mar 2024 | 303.00 | 10.00 | 3.41% | 293.00 | 304.00 | 290.00 | 118,465.00 |
| 23 Mar 2024 | 293.00 | 1.00 | 0.34% | 292.00 | 300.00 | 289.00 | 102,386.00 |
| 22 Mar 2024 | 292.00 | -8.00 | -2.67% | 299.00 | 305.00 | 284.00 | 211,539.00 |
| 21 Mar 2024 | 300.00 | 1.00 | 0.33% | 299.00 | 310.00 | 293.00 | 226,626.00 |
| 20 Mar 2024 | 299.00 | 22.00 | 7.94% | 277.00 | 301.00 | 262.00 | 120,435.00 |
| 19 Mar 2024 | 277.00 | -23.00 | -7.67% | 300.00 | 302.00 | 269.00 | 339,529.00 |
| 18 Mar 2024 | 300.00 | -14.00 | -4.46% | 313.00 | 313.00 | 293.00 | 171,261.00 |
| 17 Mar 2024 | 314.00 | 7.00 | 2.28% | 309.00 | 316.00 | 285.00 | 444,560.00 |
| 16 Mar 2024 | 307.00 | -24.00 | -7.25% | 331.00 | 337.00 | 297.00 | 444,520.00 |
| 15 Mar 2024 | 331.00 | -16.00 | -4.61% | 347.00 | 351.00 | 302.00 | 656,110.00 |
| 14 Mar 2024 | 347.00 | -7.00 | -1.98% | 354.00 | 358.00 | 327.00 | 456,863.00 |
| 13 Mar 2024 | 354.00 | -11.00 | -3.01% | 359.00 | 373.00 | 347.00 | 1,325,923.00 |
| 12 Mar 2024 | 365.00 | 38.00 | 11.62% | 327.00 | 385.00 | 315.00 | 545,955.00 |
| 11 Mar 2024 | 327.00 | -4.00 | -1.21% | 329.00 | 331.00 | 314.00 | 619,342.00 |
| 10 Mar 2024 | 331.00 | 4.00 | 1.22% | 327.00 | 335.00 | 313.00 | 535,899.00 |
| 09 Mar 2024 | 327.00 | 11.00 | 3.48% | 313.00 | 338.00 | 312.00 | 360,524.00 |
