Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RLYKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 13.91 | -1.20 | -7.94% | 15.11 | 15.11 | 13.85 | 5,861,572.00 |
| 09 Jun 2024 | 15.11 | 0.060 | 0.40% | 15.03 | 15.32 | 14.75 | 2,930,733.00 |
| 08 Jun 2024 | 15.05 | -0.070 | -0.46% | 15.11 | 15.29 | 14.62 | 5,463,257.00 |
| 07 Jun 2024 | 15.12 | -1.28 | -7.80% | 16.40 | 16.41 | 15.03 | 7,533,857.00 |
| 06 Jun 2024 | 16.40 | -0.260 | -1.56% | 16.72 | 16.90 | 16.28 | 4,510,946.00 |
| 05 Jun 2024 | 16.66 | -0.010 | -0.06% | 16.58 | 17.04 | 16.52 | 4,536,537.00 |
| 04 Jun 2024 | 16.67 | -0.120 | -0.71% | 16.89 | 16.96 | 16.35 | 5,627,364.00 |
| 03 Jun 2024 | 16.79 | -1.00 | -5.62% | 17.66 | 17.76 | 16.79 | 7,463,158.00 |
| 02 Jun 2024 | 17.79 | -1.24 | -6.52% | 18.82 | 19.42 | 16.74 | 7,150,976.00 |
| 01 Jun 2024 | 19.03 | 2.77 | 17.04% | 16.48 | 19.94 | 15.91 | 4,961,576.00 |
| 31 May 2024 | 16.26 | -0.820 | -4.80% | 17.07 | 17.73 | 15.97 | 6,480,087.00 |
| 30 May 2024 | 17.08 | 0.380 | 2.28% | 16.88 | 17.54 | 16.59 | 7,210,420.00 |
| 29 May 2024 | 16.70 | -0.240 | -1.42% | 16.90 | 17.41 | 15.78 | 8,357,157.00 |
| 28 May 2024 | 16.94 | 1.35 | 8.66% | 15.51 | 17.41 | 15.33 | 8,458,562.00 |
| 27 May 2024 | 15.59 | 1.75 | 12.64% | 13.99 | 16.59 | 13.83 | 9,873,900.00 |
| 26 May 2024 | 13.84 | -0.180 | -1.28% | 14.02 | 14.40 | 13.78 | 6,165,973.00 |
| 25 May 2024 | 14.02 | 0.080 | 0.57% | 13.94 | 14.08 | 13.65 | 4,839,154.00 |
| 24 May 2024 | 13.94 | 0.180 | 1.31% | 13.99 | 14.11 | 13.64 | 4,566,824.00 |
| 23 May 2024 | 13.76 | -0.570 | -3.98% | 14.33 | 15.13 | 13.66 | 5,926,209.00 |
| 22 May 2024 | 14.33 | -0.130 | -0.90% | 14.49 | 14.54 | 13.99 | 4,878,275.00 |
| 21 May 2024 | 14.46 | -0.190 | -1.30% | 14.68 | 14.94 | 14.32 | 5,996,920.00 |
| 20 May 2024 | 14.65 | 0.770 | 5.55% | 13.88 | 14.74 | 13.69 | 6,299,972.00 |
| 19 May 2024 | 13.88 | -0.280 | -1.98% | 14.16 | 14.25 | 13.75 | 3,774,217.00 |
| 18 May 2024 | 14.16 | -0.550 | -3.74% | 14.82 | 14.82 | 14.02 | 3,446,013.00 |
| 17 May 2024 | 14.71 | 0.930 | 6.75% | 13.78 | 14.94 | 13.54 | 4,576,758.00 |
| 16 May 2024 | 13.78 | -0.820 | -5.62% | 14.70 | 14.70 | 13.74 | 4,664,163.00 |
| 15 May 2024 | 14.60 | 0.500 | 3.55% | 14.10 | 14.60 | 13.70 | 4,580,171.00 |
| 14 May 2024 | 14.10 | -0.280 | -1.95% | 14.38 | 14.46 | 13.92 | 4,891,626.00 |
| 13 May 2024 | 14.38 | 0.070 | 0.49% | 14.31 | 14.68 | 13.81 | 4,631,730.00 |
| 12 May 2024 | 14.31 | -0.090 | -0.63% | 14.40 | 14.72 | 14.30 | 2,031,175.00 |
| 11 May 2024 | 14.40 | -0.160 | -1.10% | 14.63 | 14.63 | 14.10 | 2,823,067.00 |
| 10 May 2024 | 14.56 | -0.360 | -2.41% | 14.92 | 15.16 | 14.50 | 3,493,687.00 |
| 09 May 2024 | 14.92 | 0.080 | 0.54% | 14.88 | 15.09 | 14.51 | 4,233,895.00 |
| 08 May 2024 | 14.84 | -0.060 | -0.40% | 14.82 | 16.00 | 14.78 | 7,961,960.00 |
| 07 May 2024 | 14.90 | -0.180 | -1.19% | 15.09 | 15.49 | 14.77 | 5,176,127.00 |
| 06 May 2024 | 15.08 | -1.14 | -7.03% | 16.08 | 16.19 | 15.03 | 5,838,006.00 |
| 05 May 2024 | 16.22 | 1.09 | 7.20% | 15.24 | 16.34 | 14.83 | 6,486,435.00 |
| 04 May 2024 | 15.13 | -0.270 | -1.75% | 15.40 | 15.57 | 14.80 | 4,027,916.00 |
| 03 May 2024 | 15.40 | 1.04 | 7.24% | 14.37 | 15.40 | 14.31 | 8,406,511.00 |
| 02 May 2024 | 14.36 | -0.070 | -0.49% | 14.49 | 14.69 | 13.68 | 4,952,738.00 |
| 01 May 2024 | 14.43 | -0.840 | -5.50% | 15.35 | 15.35 | 13.28 | 4,696,105.00 |
| 30 Abr 2024 | 15.27 | -1.17 | -7.12% | 16.40 | 16.40 | 14.99 | 5,939,134.00 |
| 29 Abr 2024 | 16.44 | -0.540 | -3.18% | 16.99 | 17.13 | 15.64 | 7,105,648.00 |
| 28 Abr 2024 | 16.98 | -0.040 | -0.24% | 17.02 | 17.70 | 16.81 | 3,686,385.00 |
| 27 Abr 2024 | 17.02 | 0.370 | 2.22% | 16.64 | 17.13 | 16.08 | 5,456,775.00 |
| 26 Abr 2024 | 16.65 | -0.450 | -2.63% | 17.11 | 17.59 | 16.59 | 4,067,352.00 |
| 25 Abr 2024 | 17.10 | 0.090 | 0.53% | 17.03 | 17.60 | 16.47 | 4,119,194.00 |
| 24 Abr 2024 | 17.01 | -1.36 | -7.40% | 18.35 | 18.40 | 16.82 | 4,636,685.00 |
| 23 Abr 2024 | 18.37 | -0.820 | -4.27% | 19.15 | 19.36 | 18.20 | 6,202,586.00 |
| 22 Abr 2024 | 19.19 | -0.240 | -1.24% | 19.53 | 19.59 | 18.84 | 5,586,874.00 |
| 21 Abr 2024 | 19.43 | 0.530 | 2.80% | 18.95 | 19.80 | 18.66 | 6,414,987.00 |
| 20 Abr 2024 | 18.90 | 1.92 | 11.31% | 16.99 | 18.90 | 16.88 | 7,296,214.00 |
| 19 Abr 2024 | 16.98 | 0.070 | 0.41% | 16.91 | 17.39 | 15.37 | 7,365,639.00 |
| 18 Abr 2024 | 16.91 | -0.380 | -2.20% | 17.24 | 17.58 | 16.00 | 5,533,185.00 |
| 17 Abr 2024 | 17.29 | -1.11 | -6.03% | 18.29 | 18.70 | 17.05 | 5,819,251.00 |
| 16 Abr 2024 | 18.40 | -0.880 | -4.56% | 19.26 | 19.48 | 17.69 | 5,619,670.00 |
| 15 Abr 2024 | 19.28 | 0.410 | 2.17% | 18.90 | 19.47 | 18.05 | 5,162,661.00 |
| 14 Abr 2024 | 18.87 | 1.53 | 8.82% | 17.26 | 18.94 | 16.84 | 4,650,923.00 |
| 13 Abr 2024 | 17.34 | -2.18 | -11.17% | 19.76 | 19.93 | 16.60 | 6,448,563.00 |
| 12 Abr 2024 | 19.52 | -3.57 | -15.46% | 23.12 | 24.04 | 19.05 | 6,769,774.00 |
| 11 Abr 2024 | 23.09 | -2.09 | -8.30% | 24.93 | 25.01 | 23.07 | 5,579,423.00 |
| 10 Abr 2024 | 25.18 | -0.330 | -1.29% | 25.61 | 25.61 | 23.46 | 3,889,043.00 |
| 09 Abr 2024 | 25.51 | -1.38 | -5.13% | 27.17 | 27.17 | 25.00 | 6,787,726.00 |
| 08 Abr 2024 | 26.89 | -0.570 | -2.08% | 27.69 | 27.83 | 25.90 | 5,649,119.00 |
| 07 Abr 2024 | 27.46 | 2.70 | 10.90% | 24.69 | 29.20 | 24.69 | 5,374,508.00 |
| 06 Abr 2024 | 24.76 | 1.41 | 6.04% | 23.19 | 24.88 | 23.13 | 4,990,234.00 |
| 05 Abr 2024 | 23.35 | -1.32 | -5.35% | 24.50 | 24.69 | 22.80 | 4,632,307.00 |
| 04 Abr 2024 | 24.67 | -0.860 | -3.37% | 25.63 | 26.04 | 24.03 | 5,096,080.00 |
| 03 Abr 2024 | 25.53 | -0.310 | -1.20% | 25.70 | 27.81 | 24.64 | 2,651,278.00 |
| 02 Abr 2024 | 25.84 | 1.42 | 5.81% | 24.43 | 27.72 | 22.20 | 5,283,026.00 |
| 01 Abr 2024 | 24.42 | -2.73 | -10.06% | 27.00 | 27.05 | 23.40 | 4,516,431.00 |
| 31 Mar 2024 | 27.15 | -2.72 | -9.11% | 30.25 | 30.82 | 26.54 | 5,329,192.00 |
| 30 Mar 2024 | 29.87 | 2.94 | 10.92% | 26.66 | 32.47 | 25.62 | 4,492,845.00 |
| 29 Mar 2024 | 26.93 | -7.78 | -22.41% | 35.38 | 38.26 | 26.27 | 6,885,393.00 |
| 28 Mar 2024 | 34.71 | 12.92 | 59.29% | 21.55 | 36.55 | 21.34 | 7,785,930.00 |
| 27 Mar 2024 | 21.79 | 0.860 | 4.11% | 20.93 | 22.96 | 19.35 | 7,666,090.00 |
| 26 Mar 2024 | 20.93 | 0.230 | 1.11% | 20.73 | 21.44 | 20.30 | 6,993,122.00 |
| 25 Mar 2024 | 20.70 | 1.72 | 9.06% | 18.80 | 21.46 | 18.50 | 7,826,952.00 |
| 24 Mar 2024 | 18.98 | 0.220 | 1.17% | 18.76 | 19.68 | 18.33 | 6,040,693.00 |
| 23 Mar 2024 | 18.76 | 1.95 | 11.60% | 16.65 | 19.32 | 16.60 | 6,312,768.00 |
| 22 Mar 2024 | 16.81 | -0.340 | -1.98% | 17.20 | 17.38 | 16.53 | 5,198,012.00 |
| 21 Mar 2024 | 17.15 | -0.690 | -3.87% | 17.96 | 17.96 | 16.80 | 4,536,995.00 |
| 20 Mar 2024 | 17.84 | 2.68 | 17.68% | 15.26 | 17.91 | 14.74 | 6,676,500.00 |
| 19 Mar 2024 | 15.16 | -1.78 | -10.51% | 16.98 | 17.25 | 14.89 | 7,899,846.00 |
| 18 Mar 2024 | 16.94 | -2.51 | -12.90% | 19.54 | 19.54 | 16.92 | 7,072,672.00 |
| 17 Mar 2024 | 19.45 | 0.040 | 0.21% | 19.41 | 20.09 | 18.25 | 7,055,863.00 |
| 16 Mar 2024 | 19.41 | -0.170 | -0.87% | 19.46 | 20.77 | 18.58 | 7,111,993.00 |
| 15 Mar 2024 | 19.58 | -1.82 | -8.50% | 21.21 | 22.28 | 18.20 | 5,416,899.00 |
| 14 Mar 2024 | 21.40 | -1.94 | -8.31% | 23.01 | 23.92 | 20.50 | 6,047,630.00 |
| 13 Mar 2024 | 23.34 | -2.70 | -10.37% | 25.22 | 25.40 | 21.34 | 7,495,768.00 |
