Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PEPEKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 0.0174 | 0.0007 | 4.19% | 0.0168 | 0.0176 | 0.0162 | 37,933,375,076.00 |
| 15 Jun 2024 | 0.0167 | 0.0005 | 3.09% | 0.0163 | 0.0174 | 0.0161 | 81,491,911,844.00 |
| 14 Jun 2024 | 0.0162 | -0.0007 | -4.14% | 0.0169 | 0.0173 | 0.0152 | 27,900,237,735.00 |
| 13 Jun 2024 | 0.0169 | -0.0017 | -9.14% | 0.0184 | 0.0187 | 0.0166 | 32,328,059,361.00 |
| 12 Jun 2024 | 0.0186 | 0.0005 | 2.76% | 0.018 | 0.0194 | 0.0171 | 31,568,425,440.00 |
| 11 Jun 2024 | 0.0181 | 0.0012 | 7.10% | 0.017 | 0.0184 | 0.0161 | 38,554,270,035.00 |
| 10 Jun 2024 | 0.0169 | -0.001 | -5.59% | 0.0178 | 0.0183 | 0.0169 | 34,950,034,767.00 |
| 09 Jun 2024 | 0.0179 | 0.0007 | 4.07% | 0.0173 | 0.0182 | 0.0168 | 25,023,861,303.00 |
| 08 Jun 2024 | 0.0172 | -0.0009 | -4.97% | 0.0181 | 0.0186 | 0.017 | 32,103,774,664.00 |
| 07 Jun 2024 | 0.0181 | -0.0018 | -9.05% | 0.0199 | 0.0202 | 0.0171 | 19,897,736,128.00 |
| 06 Jun 2024 | 0.0199 | -0.0002 | -1.00% | 0.0202 | 0.021 | 0.0199 | 31,834,305,990.00 |
| 05 Jun 2024 | 0.0201 | 0.0002 | 1.01% | 0.0199 | 0.0207 | 0.0196 | 47,656,301,268.00 |
| 04 Jun 2024 | 0.0199 | -0.0003 | -1.49% | 0.0202 | 0.0204 | 0.0194 | 30,006,484,326.00 |
| 03 Jun 2024 | 0.0202 | -0.0003 | -1.46% | 0.0206 | 0.0215 | 0.020 | 27,967,771,081.00 |
| 02 Jun 2024 | 0.0205 | -0.0002 | -0.97% | 0.0208 | 0.0211 | 0.0195 | 36,765,219,392.00 |
| 01 Jun 2024 | 0.0207 | -0.0009 | -4.17% | 0.0215 | 0.022 | 0.0207 | 34,696,017,482.00 |
| 31 May 2024 | 0.0216 | 0.0016 | 8.00% | 0.020 | 0.0219 | 0.0199 | 31,155,041,817.00 |
| 30 May 2024 | 0.020 | -0.0005 | -2.44% | 0.0206 | 0.021 | 0.0184 | 35,482,135,933.00 |
| 29 May 2024 | 0.0205 | -0.0017 | -7.66% | 0.0223 | 0.0228 | 0.020 | 23,963,019,521.00 |
| 28 May 2024 | 0.0222 | -0.0009 | -3.90% | 0.023 | 0.0236 | 0.0217 | 35,468,016,578.00 |
| 27 May 2024 | 0.0231 | 0.0009 | 4.05% | 0.0224 | 0.0239 | 0.0224 | 26,999,323,778.00 |
| 26 May 2024 | 0.0222 | 0.0015 | 7.25% | 0.0209 | 0.0227 | 0.0204 | 20,173,915,997.00 |
| 25 May 2024 | 0.0207 | 0.0011 | 5.61% | 0.0196 | 0.0219 | 0.0196 | 30,223,436,099.00 |
| 24 May 2024 | 0.0196 | -0.0013 | -6.22% | 0.0211 | 0.0211 | 0.0188 | 40,213,177,153.00 |
| 23 May 2024 | 0.0209 | 0.0025 | 13.59% | 0.0187 | 0.0216 | 0.0183 | 35,937,422,587.00 |
| 22 May 2024 | 0.0184 | -0.0007 | -3.66% | 0.0191 | 0.0195 | 0.0174 | 41,064,974,306.00 |
| 21 May 2024 | 0.0191 | 0.0036 | 23.23% | 0.0156 | 0.0194 | 0.0148 | 55,058,159,308.00 |
| 20 May 2024 | 0.0155 | 0.0027 | 21.09% | 0.0127 | 0.0155 | 0.0124 | 33,452,199,035.00 |
| 19 May 2024 | 0.0128 | -0.0005 | -3.76% | 0.0132 | 0.0133 | 0.0124 | 42,721,845,137.00 |
| 18 May 2024 | 0.0133 | -0.0008 | -5.67% | 0.0141 | 0.0144 | 0.0129 | 41,406,330,403.00 |
| 17 May 2024 | 0.0141 | 0.0001 | 0.71% | 0.0138 | 0.0144 | 0.0136 | 36,563,319,962.00 |
| 16 May 2024 | 0.014 | -0.0006 | -4.11% | 0.0147 | 0.0149 | 0.0135 | 36,970,944,129.00 |
| 15 May 2024 | 0.0146 | -0.0002 | -1.35% | 0.015 | 0.0161 | 0.0141 | 39,478,912,058.00 |
| 14 May 2024 | 0.0148 | 0.001 | 7.25% | 0.0139 | 0.0159 | 0.0138 | 37,677,140,327.00 |
| 13 May 2024 | 0.0138 | 0.0015 | 12.20% | 0.0124 | 0.0152 | 0.0117 | 47,476,537,565.00 |
| 12 May 2024 | 0.0123 | 0.0003 | 2.50% | 0.012 | 0.0126 | 0.012 | 63,329,388,141.00 |
| 11 May 2024 | 0.012 | 0.0002 | 1.69% | 0.012 | 0.0125 | 0.0118 | 53,307,841,612.00 |
| 10 May 2024 | 0.0118 | -0.0001 | -0.84% | 0.0119 | 0.0123 | 0.0115 | 43,527,480,997.00 |
| 09 May 2024 | 0.0119 | 0.0007 | 6.25% | 0.0112 | 0.0122 | 0.011 | 54,429,045,278.00 |
| 08 May 2024 | 0.0112 | 0.0001 | 0.90% | 0.0112 | 0.0116 | 0.0107 | 63,671,980,855.00 |
| 07 May 2024 | 0.0111 | -0.0007 | -5.93% | 0.0118 | 0.0121 | 0.0111 | 53,026,598,790.00 |
| 06 May 2024 | 0.0118 | -0.0002 | -1.67% | 0.0121 | 0.0127 | 0.0117 | 57,770,493,314.00 |
| 05 May 2024 | 0.012 | -0.0003 | -2.44% | 0.0122 | 0.0124 | 0.0116 | 48,054,323,080.00 |
| 04 May 2024 | 0.0123 | 0.0009 | 7.89% | 0.0115 | 0.0127 | 0.0114 | 39,942,083,326.00 |
| 03 May 2024 | 0.0114 | 0.0009 | 8.57% | 0.0106 | 0.0117 | 0.0105 | 68,509,190,266.00 |
| 02 May 2024 | 0.0105 | 0.0005 | 5.00% | 0.0101 | 0.011 | 0.0094 | 53,882,371,510.00 |
| 01 May 2024 | 0.010 | 0.0004 | 4.17% | 0.0095 | 0.0102 | 0.0085 | 63,525,755,078.00 |
| 30 Abr 2024 | 0.0096 | -0.0009 | -8.57% | 0.0105 | 0.0109 | 0.0091 | 52,336,917,059.00 |
| 29 Abr 2024 | 0.0105 | 0.0001 | 0.96% | 0.0104 | 0.0107 | 0.0097 | 65,497,461,306.00 |
| 28 Abr 2024 | 0.0104 | 0.0001 | 0.97% | 0.0103 | 0.0111 | 0.0102 | 70,301,408,798.00 |
| 27 Abr 2024 | 0.0103 | -0.0004 | -3.74% | 0.0106 | 0.0107 | 0.0096 | 52,646,518,382.00 |
| 26 Abr 2024 | 0.0107 | -0.0004 | -3.60% | 0.0112 | 0.0113 | 0.0104 | 62,505,691,262.00 |
| 25 Abr 2024 | 0.0111 | 0.0006 | 5.71% | 0.0105 | 0.0116 | 0.010 | 59,234,871,948.00 |
| 24 Abr 2024 | 0.0105 | -0.0006 | -5.41% | 0.0112 | 0.0118 | 0.0103 | 54,703,757,216.00 |
| 23 Abr 2024 | 0.0111 | 0.0011 | 11.00% | 0.0099 | 0.0113 | 0.0096 | 40,981,212,674.00 |
| 22 Abr 2024 | 0.010 | 0.0013 | 14.94% | 0.0088 | 0.0102 | 0.0086 | 46,538,681,208.00 |
| 21 Abr 2024 | 0.0087 | 0.0002 | 2.35% | 0.0085 | 0.0091 | 0.0082 | 50,642,231,068.00 |
| 20 Abr 2024 | 0.0085 | 0.0009 | 11.84% | 0.0075 | 0.0085 | 0.0074 | 55,596,288,553.00 |
| 19 Abr 2024 | 0.0076 | 0.0001 | 1.33% | 0.0074 | 0.0079 | 0.0069 | 75,948,249,135.00 |
| 18 Abr 2024 | 0.0075 | 0.0001 | 1.35% | 0.0074 | 0.0078 | 0.0068 | 38,771,001,293.00 |
| 17 Abr 2024 | 0.0074 | -0.0007 | -8.64% | 0.0081 | 0.0082 | 0.0073 | 63,919,517,540.00 |
| 16 Abr 2024 | 0.0081 | 0.0003 | 3.85% | 0.0077 | 0.0083 | 0.0072 | 63,755,260,381.00 |
| 15 Abr 2024 | 0.0078 | -0.0003 | -3.70% | 0.0081 | 0.0087 | 0.0072 | 73,530,923,994.00 |
| 14 Abr 2024 | 0.0081 | 0.0004 | 5.19% | 0.0077 | 0.0084 | 0.0074 | 53,725,150,639.00 |
| 13 Abr 2024 | 0.0077 | -0.0012 | -13.48% | 0.0088 | 0.0089 | 0.0066 | 45,765,201,212.00 |
| 12 Abr 2024 | 0.0089 | -0.0016 | -15.24% | 0.0105 | 0.0108 | 0.0083 | 37,487,585,826.00 |
| 11 Abr 2024 | 0.0105 | 0.0003 | 2.94% | 0.0102 | 0.0108 | 0.0098 | 39,510,078,370.00 |
| 10 Abr 2024 | 0.0102 | 0.0001 | 0.99% | 0.0101 | 0.0104 | 0.0096 | 51,300,340,854.00 |
| 09 Abr 2024 | 0.0101 | -0.0009 | -8.18% | 0.0111 | 0.0112 | 0.0099 | 33,121,931,907.00 |
| 08 Abr 2024 | 0.011 | 0.0004 | 3.77% | 0.0106 | 0.0113 | 0.0103 | 35,522,368,164.00 |
| 07 Abr 2024 | 0.0106 | 0.0008 | 8.16% | 0.0098 | 0.0108 | 0.0097 | 32,775,787,247.00 |
| 06 Abr 2024 | 0.0098 | 0.0002 | 2.08% | 0.0095 | 0.0099 | 0.0095 | 35,796,698,592.00 |
| 05 Abr 2024 | 0.0096 | -0.0005 | -4.95% | 0.0099 | 0.0101 | 0.0093 | 75,051,903,645.00 |
| 04 Abr 2024 | 0.0101 | 0.0002 | 2.02% | 0.0099 | 0.0104 | 0.0097 | 48,399,800,063.00 |
| 03 Abr 2024 | 0.0099 | -0.0008 | -7.48% | 0.0106 | 0.0109 | 0.0097 | 39,476,880,127.00 |
| 02 Abr 2024 | 0.0107 | -0.0007 | -6.14% | 0.0113 | 0.0114 | 0.0101 | 35,456,390,518.00 |
| 01 Abr 2024 | 0.0114 | -0.001 | -8.06% | 0.0124 | 0.0124 | 0.011 | 41,627,406,733.00 |
| 31 Mar 2024 | 0.0124 | 0.0008 | 6.90% | 0.0117 | 0.0131 | 0.0115 | 31,210,561,429.00 |
| 30 Mar 2024 | 0.0116 | 0.0006 | 5.45% | 0.0111 | 0.0126 | 0.011 | 51,979,180,355.00 |
| 29 Mar 2024 | 0.011 | -0.0004 | -3.51% | 0.0114 | 0.0114 | 0.0108 | 31,626,335,217.00 |
| 28 Mar 2024 | 0.0114 | 0.0005 | 4.59% | 0.0109 | 0.0118 | 0.0107 | 31,850,020,496.00 |
| 27 Mar 2024 | 0.0109 | -0.0005 | -4.39% | 0.0114 | 0.0119 | 0.0108 | 39,139,316,702.00 |
| 26 Mar 2024 | 0.0114 | -0.0002 | -1.72% | 0.0115 | 0.0123 | 0.0113 | 43,446,541,176.00 |
| 25 Mar 2024 | 0.0116 | 0.0004 | 3.57% | 0.0111 | 0.0121 | 0.0107 | 57,235,722,696.00 |
| 24 Mar 2024 | 0.0112 | 0.0006 | 5.66% | 0.0106 | 0.0114 | 0.0104 | 50,131,302,306.00 |
| 23 Mar 2024 | 0.0106 | -0.0002 | -1.85% | 0.0108 | 0.0112 | 0.0106 | 40,758,907,486.00 |
| 22 Mar 2024 | 0.0108 | -0.0006 | -5.26% | 0.0113 | 0.0119 | 0.0104 | 56,190,927,212.00 |
| 21 Mar 2024 | 0.0114 | -0.0008 | -6.56% | 0.012 | 0.0123 | 0.0111 | 44,195,208,914.00 |
| 20 Mar 2024 | 0.0122 | 0.0025 | 25.77% | 0.0098 | 0.0125 | 0.0095 | 42,411,491,874.00 |
| 19 Mar 2024 | 0.0097 | -0.0003 | -3.00% | 0.010 | 0.0109 | 0.0088 | 57,240,964,638.00 |
