Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ONGKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 674.00 | -8.00 | -1.17% | 680.00 | 685.00 | 661.00 | 173,481.00 |
| 21 May 2024 | 682.00 | -17.00 | -2.43% | 696.00 | 702.00 | 673.00 | 271,257.00 |
| 20 May 2024 | 699.00 | 38.00 | 5.75% | 661.00 | 706.00 | 650.00 | 226,269.00 |
| 19 May 2024 | 661.00 | -35.00 | -5.03% | 695.00 | 697.00 | 658.00 | 173,133.00 |
| 18 May 2024 | 696.00 | -12.00 | -1.69% | 706.00 | 711.00 | 693.00 | 177,867.00 |
| 17 May 2024 | 708.00 | 8.00 | 1.14% | 698.00 | 710.00 | 692.00 | 171,644.00 |
| 16 May 2024 | 700.00 | 3.00 | 0.43% | 697.00 | 722.00 | 681.00 | 260,056.00 |
| 15 May 2024 | 697.00 | 38.00 | 5.77% | 662.00 | 703.00 | 651.00 | 173,310.00 |
| 14 May 2024 | 659.00 | -34.00 | -4.91% | 692.00 | 695.00 | 657.00 | 222,856.00 |
| 13 May 2024 | 693.00 | -28.00 | -3.88% | 723.00 | 723.00 | 663.00 | 264,221.00 |
| 12 May 2024 | 721.00 | -8.00 | -1.10% | 730.00 | 735.00 | 721.00 | 143,209.00 |
| 11 May 2024 | 729.00 | -17.00 | -2.28% | 749.00 | 749.00 | 727.00 | 210,310.00 |
| 10 May 2024 | 746.00 | -32.00 | -4.11% | 772.00 | 795.00 | 737.00 | 282,322.00 |
| 09 May 2024 | 778.00 | 13.00 | 1.70% | 763.00 | 785.00 | 739.00 | 240,342.00 |
| 08 May 2024 | 765.00 | -16.00 | -2.05% | 782.00 | 812.00 | 759.00 | 246,923.00 |
| 07 May 2024 | 781.00 | -22.00 | -2.74% | 825.00 | 825.00 | 780.00 | 272,052.00 |
| 06 May 2024 | 803.00 | -40.00 | -4.74% | 834.00 | 854.00 | 800.00 | 287,829.00 |
| 05 May 2024 | 843.00 | 34.00 | 4.20% | 832.00 | 876.00 | 830.00 | 362,572.00 |
| 04 May 2024 | 809.00 | 29.00 | 3.72% | 781.00 | 871.00 | 757.00 | 408,971.00 |
| 03 May 2024 | 780.00 | 35.00 | 4.70% | 745.00 | 787.00 | 725.00 | 342,599.00 |
| 02 May 2024 | 745.00 | -49.00 | -6.17% | 791.00 | 791.00 | 728.00 | 302,487.00 |
| 01 May 2024 | 794.00 | -46.00 | -5.48% | 835.00 | 848.00 | 748.00 | 302,809.00 |
| 30 Abr 2024 | 840.00 | -94.00 | -10.06% | 922.00 | 934.00 | 835.00 | 278,203.00 |
| 29 Abr 2024 | 934.00 | 23.00 | 2.52% | 925.00 | 947.00 | 883.00 | 338,146.00 |
| 28 Abr 2024 | 911.00 | 75.00 | 8.97% | 824.00 | 1,002.00 | 801.00 | 431,542.00 |
| 27 Abr 2024 | 836.00 | -80.00 | -8.73% | 910.00 | 918.00 | 830.00 | 395,870.00 |
| 26 Abr 2024 | 916.00 | -22.00 | -2.35% | 934.00 | 937.00 | 881.00 | 358,364.00 |
| 25 Abr 2024 | 938.00 | -44.00 | -4.48% | 962.00 | 1,017.00 | 930.00 | 379,546.00 |
| 24 Abr 2024 | 982.00 | -1.00 | -0.10% | 983.00 | 1,012.00 | 929.00 | 412,737.00 |
| 23 Abr 2024 | 983.00 | -95.00 | -8.81% | 1,069.00 | 1,188.00 | 965.00 | 385,635.00 |
| 22 Abr 2024 | 1,078.00 | 9.00 | 0.84% | 1,085.00 | 1,132.00 | 1,058.00 | 350,519.00 |
| 21 Abr 2024 | 1,069.00 | 131.00 | 13.97% | 927.00 | 1,131.00 | 902.00 | 494,613.00 |
| 20 Abr 2024 | 938.00 | -19.00 | -1.99% | 938.00 | 982.00 | 906.00 | 421,788.00 |
| 19 Abr 2024 | 957.00 | 1.00 | 0.10% | 950.00 | 1,014.00 | 859.00 | 555,836.00 |
| 18 Abr 2024 | 956.00 | 242.00 | 33.89% | 708.00 | 971.00 | 642.00 | 353,761.00 |
| 17 Abr 2024 | 714.00 | -131.00 | -15.50% | 835.00 | 852.00 | 704.00 | 431,810.00 |
| 16 Abr 2024 | 845.00 | 101.00 | 13.58% | 750.00 | 885.00 | 703.00 | 533,874.00 |
| 15 Abr 2024 | 744.00 | 99.00 | 15.35% | 671.00 | 831.00 | 663.00 | 431,843.00 |
| 14 Abr 2024 | 645.00 | 64.00 | 11.02% | 581.00 | 653.00 | 530.00 | 398,349.00 |
| 13 Abr 2024 | 581.00 | -153.00 | -20.84% | 753.00 | 756.00 | 526.00 | 404,597.00 |
| 12 Abr 2024 | 734.00 | -89.00 | -10.81% | 811.00 | 888.00 | 720.00 | 535,878.00 |
| 11 Abr 2024 | 823.00 | 230.00 | 38.79% | 594.00 | 907.00 | 584.00 | 299,564.00 |
| 10 Abr 2024 | 593.00 | 22.00 | 3.85% | 572.00 | 597.00 | 556.00 | 239,728.00 |
| 09 Abr 2024 | 571.00 | -37.00 | -6.09% | 612.00 | 612.00 | 566.00 | 189,511.00 |
| 08 Abr 2024 | 608.00 | 40.00 | 7.04% | 568.00 | 622.00 | 549.00 | 242,571.00 |
| 07 Abr 2024 | 568.00 | 9.00 | 1.61% | 558.00 | 572.00 | 553.00 | 68,925.00 |
| 06 Abr 2024 | 559.00 | 4.00 | 0.72% | 555.00 | 562.00 | 549.00 | 91,452.00 |
| 05 Abr 2024 | 555.00 | -19.00 | -3.31% | 576.00 | 577.00 | 540.00 | 151,935.00 |
| 04 Abr 2024 | 574.00 | 11.00 | 1.95% | 559.00 | 603.00 | 553.00 | 352,560.00 |
| 03 Abr 2024 | 563.00 | 13.00 | 2.36% | 545.00 | 567.00 | 527.00 | 197,090.00 |
| 02 Abr 2024 | 550.00 | -24.00 | -4.18% | 572.00 | 574.00 | 527.00 | 147,124.00 |
| 01 Abr 2024 | 574.00 | -38.00 | -6.21% | 609.00 | 612.00 | 557.00 | 104,137.00 |
| 31 Mar 2024 | 612.00 | 4.00 | 0.66% | 606.00 | 621.00 | 601.00 | 66,667.00 |
| 30 Mar 2024 | 608.00 | -14.00 | -2.25% | 622.00 | 622.00 | 600.00 | 101,377.00 |
| 29 Mar 2024 | 622.00 | -11.00 | -1.74% | 629.00 | 629.00 | 604.00 | 123,443.00 |
| 28 Mar 2024 | 633.00 | 13.00 | 2.10% | 622.00 | 634.00 | 597.00 | 208,850.00 |
| 27 Mar 2024 | 620.00 | 5.00 | 0.81% | 614.00 | 623.00 | 588.00 | 303,663.00 |
| 26 Mar 2024 | 615.00 | 31.00 | 5.31% | 582.00 | 664.00 | 580.00 | 293,710.00 |
| 25 Mar 2024 | 584.00 | 7.00 | 1.21% | 572.00 | 585.00 | 559.00 | 370,350.00 |
| 24 Mar 2024 | 577.00 | 22.00 | 3.96% | 552.00 | 634.00 | 551.00 | 400,729.00 |
| 23 Mar 2024 | 555.00 | 21.00 | 3.93% | 530.00 | 555.00 | 525.00 | 94,788.00 |
| 22 Mar 2024 | 534.00 | -6.00 | -1.11% | 538.00 | 544.00 | 511.00 | 167,729.00 |
| 21 Mar 2024 | 540.00 | 14.00 | 2.66% | 530.00 | 549.00 | 523.00 | 214,887.00 |
| 20 Mar 2024 | 526.00 | 44.00 | 9.13% | 486.00 | 528.00 | 460.00 | 205,758.00 |
| 19 Mar 2024 | 482.00 | -53.00 | -9.91% | 535.00 | 541.00 | 474.00 | 259,422.00 |
| 18 Mar 2024 | 535.00 | -40.00 | -6.96% | 572.00 | 572.00 | 526.00 | 185,546.00 |
| 17 Mar 2024 | 575.00 | 18.00 | 3.23% | 560.00 | 578.00 | 514.00 | 251,476.00 |
| 16 Mar 2024 | 557.00 | -47.00 | -7.78% | 605.00 | 609.00 | 548.00 | 183,575.00 |
| 15 Mar 2024 | 604.00 | -52.00 | -7.93% | 655.00 | 674.00 | 565.00 | 269,968.00 |
| 14 Mar 2024 | 656.00 | -19.00 | -2.81% | 671.00 | 684.00 | 613.00 | 263,312.00 |
| 13 Mar 2024 | 675.00 | 28.00 | 4.33% | 646.00 | 678.80 | 635.00 | 299,476.00 |
| 12 Mar 2024 | 647.00 | 7.00 | 1.09% | 636.00 | 647.00 | 605.00 | 200,000.00 |
| 11 Mar 2024 | 640.00 | 45.00 | 7.56% | 599.00 | 640.00 | 571.00 | 277,027.00 |
| 10 Mar 2024 | 595.00 | -8.00 | -1.33% | 599.00 | 609.00 | 584.00 | 175,766.00 |
| 09 Mar 2024 | 603.00 | -1.00 | -0.17% | 602.00 | 604.00 | 589.00 | 156,534.00 |
| 08 Mar 2024 | 604.00 | -11.00 | -1.79% | 613.00 | 613.00 | 579.00 | 216,765.00 |
| 07 Mar 2024 | 615.00 | 13.00 | 2.16% | 590.00 | 615.00 | 583.00 | 363,082.00 |
| 06 Mar 2024 | 602.00 | 41.00 | 7.31% | 570.00 | 602.00 | 530.00 | 240,289.00 |
| 05 Mar 2024 | 561.00 | -44.00 | -7.27% | 596.00 | 614.00 | 524.00 | 354,627.00 |
| 04 Mar 2024 | 605.00 | 36.00 | 6.33% | 572.00 | 624.00 | 556.00 | 339,556.00 |
| 03 Mar 2024 | 569.00 | -21.00 | -3.56% | 579.00 | 581.00 | 540.00 | 215,614.00 |
| 02 Mar 2024 | 590.00 | 30.00 | 5.36% | 560.00 | 590.00 | 551.00 | 181,901.00 |
| 01 Mar 2024 | 560.00 | 26.00 | 4.87% | 535.00 | 560.00 | 531.00 | 172,783.00 |
| 29 Feb 2024 | 534.00 | 16.00 | 3.09% | 517.00 | 538.00 | 509.00 | 281,296.00 |
| 28 Feb 2024 | 518.00 | 29.00 | 5.93% | 490.00 | 521.00 | 486.00 | 358,243.00 |
| 27 Feb 2024 | 489.00 | 7.00 | 1.45% | 480.00 | 492.00 | 477.00 | 260,059.00 |
| 26 Feb 2024 | 482.00 | 4.00 | 0.84% | 476.00 | 483.00 | 461.00 | 153,643.00 |
| 25 Feb 2024 | 478.00 | 0.00 | 0.00% | 478.00 | 479.00 | 468.00 | 86,989.00 |
| 24 Feb 2024 | 478.00 | 2.00 | 0.42% | 477.00 | 480.00 | 465.00 | 171,586.00 |
| 23 Feb 2024 | 476.00 | -6.00 | -1.24% | 482.00 | 487.00 | 467.00 | 202,338.00 |
