Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RNDRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 13,540.00 | -870.00 | -6.04% | 14,400.00 | 14,500.00 | 12,490.00 | 11,497.00 |
| 06 Jun 2024 | 14,410.00 | -410.00 | -2.77% | 14,830.00 | 15,050.00 | 14,410.00 | 15,118.00 |
| 05 Jun 2024 | 14,820.00 | 500.00 | 3.49% | 14,370.00 | 14,880.00 | 14,240.00 | 8,927.00 |
| 04 Jun 2024 | 14,320.00 | 400.00 | 2.87% | 13,960.00 | 14,460.00 | 13,890.00 | 10,158.00 |
| 03 Jun 2024 | 13,920.00 | 20.00 | 0.14% | 13,900.00 | 14,090.00 | 13,770.00 | 9,104.00 |
| 02 Jun 2024 | 13,900.00 | -130.00 | -0.93% | 14,040.00 | 14,150.00 | 13,740.00 | 6,263.00 |
| 01 Jun 2024 | 14,030.00 | -170.00 | -1.20% | 14,140.00 | 14,180.00 | 13,950.00 | 5,792.00 |
| 31 May 2024 | 14,200.00 | 240.00 | 1.72% | 13,920.00 | 14,290.00 | 13,780.00 | 15,517.00 |
| 30 May 2024 | 13,960.00 | -340.00 | -2.38% | 14,350.00 | 14,680.00 | 13,890.00 | 10,349.00 |
| 29 May 2024 | 14,300.00 | 130.00 | 0.92% | 14,130.00 | 14,670.00 | 14,030.00 | 11,757.00 |
| 28 May 2024 | 14,170.00 | 170.00 | 1.21% | 14,070.00 | 14,190.00 | 13,720.00 | 13,667.00 |
| 27 May 2024 | 14,000.00 | 110.00 | 0.79% | 13,930.00 | 14,290.00 | 13,920.00 | 15,164.00 |
| 26 May 2024 | 13,890.00 | -110.00 | -0.79% | 13,980.00 | 14,150.00 | 13,870.00 | 17,039.00 |
| 25 May 2024 | 14,000.00 | -70.00 | -0.50% | 14,000.00 | 14,520.00 | 13,960.00 | 13,158.00 |
| 24 May 2024 | 14,070.00 | -230.00 | -1.61% | 14,310.00 | 14,390.00 | 13,660.00 | 19,639.00 |
| 23 May 2024 | 14,300.00 | -380.00 | -2.59% | 14,660.00 | 14,850.00 | 13,730.00 | 21,255.00 |
| 22 May 2024 | 14,680.00 | -770.00 | -4.98% | 15,400.00 | 16,310.00 | 14,640.00 | 16,646.00 |
| 21 May 2024 | 15,450.00 | 590.00 | 3.97% | 14,800.00 | 15,510.00 | 14,520.00 | 15,556.00 |
| 20 May 2024 | 14,860.00 | 870.00 | 6.22% | 13,980.00 | 14,920.00 | 13,660.00 | 20,258.00 |
| 19 May 2024 | 13,990.00 | -370.00 | -2.58% | 14,350.00 | 14,770.00 | 13,940.00 | 20,335.00 |
| 18 May 2024 | 14,360.00 | 400.00 | 2.87% | 13,920.00 | 14,390.00 | 13,660.00 | 14,082.00 |
| 17 May 2024 | 13,960.00 | -30.00 | -0.21% | 14,010.00 | 14,280.00 | 13,780.00 | 17,310.00 |
| 16 May 2024 | 13,990.00 | -780.00 | -5.28% | 14,730.00 | 14,880.00 | 13,730.00 | 12,983.00 |
| 15 May 2024 | 14,770.00 | 630.00 | 4.46% | 14,160.00 | 15,870.00 | 13,710.00 | 14,550.00 |
| 14 May 2024 | 14,140.00 | -1,580.00 | -10.05% | 15,750.00 | 15,900.00 | 13,800.00 | 16,061.00 |
| 13 May 2024 | 15,720.00 | 490.00 | 3.22% | 15,290.00 | 16,000.00 | 14,440.00 | 16,816.00 |
| 12 May 2024 | 15,230.00 | -170.00 | -1.10% | 15,500.00 | 15,630.00 | 15,170.00 | 11,735.00 |
| 11 May 2024 | 15,400.00 | -60.00 | -0.39% | 15,590.00 | 15,890.00 | 14,970.00 | 12,490.00 |
| 10 May 2024 | 15,460.00 | 340.00 | 2.25% | 15,200.00 | 16,140.00 | 15,170.00 | 14,709.00 |
| 09 May 2024 | 15,120.00 | 1,260.00 | 9.09% | 14,000.00 | 15,860.00 | 13,900.00 | 17,535.00 |
| 08 May 2024 | 13,860.00 | -660.00 | -4.55% | 14,620.00 | 14,900.00 | 13,250.00 | 29,558.00 |
| 07 May 2024 | 14,520.00 | 560.00 | 4.01% | 14,030.00 | 15,160.00 | 14,020.00 | 17,098.00 |
| 06 May 2024 | 13,960.00 | 60.00 | 0.43% | 14,000.00 | 14,240.00 | 13,520.00 | 12,350.00 |
| 05 May 2024 | 13,900.00 | 1,260.00 | 9.97% | 12,640.00 | 14,070.00 | 12,340.00 | 15,420.00 |
| 04 May 2024 | 12,640.00 | 970.00 | 8.31% | 11,730.00 | 12,810.00 | 11,580.00 | 14,127.00 |
| 03 May 2024 | 11,670.00 | 670.00 | 6.09% | 11,010.00 | 11,810.00 | 10,820.00 | 13,495.00 |
| 02 May 2024 | 11,000.00 | 60.00 | 0.55% | 10,920.00 | 11,190.00 | 10,290.00 | 15,317.00 |
| 01 May 2024 | 10,940.00 | 370.00 | 3.50% | 10,530.00 | 11,180.00 | 9,770.00 | 13,393.00 |
| 30 Abr 2024 | 10,570.00 | -700.00 | -6.21% | 11,220.00 | 11,400.00 | 10,110.00 | 14,478.00 |
| 29 Abr 2024 | 11,270.00 | -90.00 | -0.79% | 11,440.00 | 11,550.00 | 10,860.00 | 13,535.00 |
| 28 Abr 2024 | 11,360.00 | -270.00 | -2.32% | 11,610.00 | 12,120.00 | 11,290.00 | 13,405.00 |
| 27 Abr 2024 | 11,630.00 | -90.00 | -0.77% | 11,730.00 | 11,780.00 | 11,180.00 | 9,811.00 |
| 26 Abr 2024 | 11,720.00 | -680.00 | -5.48% | 12,400.00 | 12,430.00 | 11,620.00 | 10,142.00 |
| 25 Abr 2024 | 12,400.00 | 80.00 | 0.65% | 12,360.00 | 12,750.00 | 11,890.00 | 12,009.00 |
| 24 Abr 2024 | 12,320.00 | -680.00 | -5.23% | 13,000.00 | 13,440.00 | 12,130.00 | 12,510.00 |
| 23 Abr 2024 | 13,000.00 | -480.00 | -3.56% | 13,510.00 | 13,950.00 | 12,860.00 | 21,185.00 |
| 22 Abr 2024 | 13,480.00 | 190.00 | 1.43% | 13,300.00 | 13,720.00 | 13,130.00 | 12,580.00 |
| 21 Abr 2024 | 13,290.00 | 190.00 | 1.45% | 13,050.00 | 13,540.00 | 12,750.00 | 23,164.00 |
| 20 Abr 2024 | 13,100.00 | 1,500.00 | 12.93% | 11,540.00 | 13,250.00 | 11,440.00 | 16,226.00 |
| 19 Abr 2024 | 11,600.00 | -20.00 | -0.17% | 11,550.00 | 12,150.00 | 10,650.00 | 12,755.00 |
| 18 Abr 2024 | 11,620.00 | 220.00 | 1.93% | 11,470.00 | 11,920.00 | 11,000.00 | 15,298.00 |
| 17 Abr 2024 | 11,400.00 | -980.00 | -7.92% | 12,330.00 | 12,460.00 | 11,200.00 | 18,289.00 |
| 16 Abr 2024 | 12,380.00 | -190.00 | -1.51% | 12,520.00 | 12,860.00 | 11,750.00 | 20,310.00 |
| 15 Abr 2024 | 12,570.00 | -930.00 | -6.89% | 13,350.00 | 14,100.00 | 12,200.00 | 13,684.00 |
| 14 Abr 2024 | 13,500.00 | 2,070.00 | 18.11% | 11,370.00 | 13,580.00 | 10,910.00 | 12,716.00 |
| 13 Abr 2024 | 11,430.00 | -770.00 | -6.31% | 12,090.00 | 12,300.00 | 10,010.00 | 11,766.00 |
| 12 Abr 2024 | 12,200.00 | -780.00 | -6.01% | 12,960.00 | 13,200.00 | 10,700.00 | 15,843.00 |
| 11 Abr 2024 | 12,980.00 | -200.00 | -1.52% | 13,110.00 | 13,410.00 | 12,660.00 | 10,030.00 |
| 10 Abr 2024 | 13,180.00 | -340.00 | -2.51% | 13,500.00 | 13,580.00 | 12,730.00 | 7,968.00 |
| 09 Abr 2024 | 13,520.00 | -1,190.00 | -8.09% | 14,820.00 | 14,970.00 | 13,420.00 | 13,271.00 |
| 08 Abr 2024 | 14,710.00 | 720.00 | 5.15% | 13,950.00 | 14,790.00 | 13,600.00 | 11,824.00 |
| 07 Abr 2024 | 13,990.00 | 230.00 | 1.67% | 13,700.00 | 14,130.00 | 13,700.00 | 8,269.00 |
| 06 Abr 2024 | 13,760.00 | 340.00 | 2.53% | 13,320.00 | 13,960.00 | 13,290.00 | 8,171.00 |
| 05 Abr 2024 | 13,420.00 | -540.00 | -3.87% | 13,830.00 | 13,980.00 | 12,830.00 | 9,858.00 |
| 04 Abr 2024 | 13,960.00 | 290.00 | 2.12% | 13,670.00 | 14,260.00 | 13,510.00 | 10,235.00 |
| 03 Abr 2024 | 13,670.00 | -170.00 | -1.23% | 13,800.00 | 14,360.00 | 13,360.00 | 12,877.00 |
| 02 Abr 2024 | 13,840.00 | -600.00 | -4.16% | 14,440.00 | 14,460.00 | 13,310.00 | 10,542.00 |
| 01 Abr 2024 | 14,440.00 | -660.00 | -4.37% | 15,110.00 | 15,140.00 | 13,970.00 | 10,436.00 |
| 31 Mar 2024 | 15,100.00 | -240.00 | -1.56% | 15,300.00 | 15,530.00 | 14,800.00 | 10,551.00 |
| 30 Mar 2024 | 15,340.00 | -320.00 | -2.04% | 15,630.00 | 15,760.00 | 15,300.00 | 10,989.00 |
| 29 Mar 2024 | 15,660.00 | -240.00 | -1.51% | 15,970.00 | 15,970.00 | 15,500.00 | 12,222.00 |
| 28 Mar 2024 | 15,900.00 | -260.00 | -1.61% | 16,090.00 | 16,680.00 | 15,690.00 | 10,912.00 |
| 27 Mar 2024 | 16,160.00 | 280.00 | 1.76% | 15,930.00 | 17,120.00 | 15,380.00 | 12,702.00 |
| 26 Mar 2024 | 15,880.00 | 220.00 | 1.40% | 15,610.00 | 16,520.00 | 15,540.00 | 13,265.00 |
| 25 Mar 2024 | 15,660.00 | -30.00 | -0.19% | 15,600.00 | 16,100.00 | 15,540.00 | 15,058.00 |
| 24 Mar 2024 | 15,690.00 | 240.00 | 1.55% | 15,500.00 | 15,930.00 | 15,160.00 | 13,217.00 |
| 23 Mar 2024 | 15,450.00 | -80.00 | -0.52% | 15,510.00 | 15,990.00 | 15,280.00 | 15,153.00 |
| 22 Mar 2024 | 15,530.00 | -80.00 | -0.51% | 15,510.00 | 16,290.00 | 15,240.00 | 18,426.00 |
| 21 Mar 2024 | 15,610.00 | -1,560.00 | -9.09% | 16,980.00 | 17,040.00 | 15,500.00 | 14,494.00 |
| 20 Mar 2024 | 17,170.00 | 1,330.00 | 8.40% | 15,970.00 | 17,990.00 | 15,380.00 | 15,108.00 |
| 19 Mar 2024 | 15,840.00 | -1,290.00 | -7.53% | 17,050.00 | 17,290.00 | 15,380.00 | 17,748.00 |
| 18 Mar 2024 | 17,130.00 | -2,140.00 | -11.11% | 19,020.00 | 19,460.00 | 16,980.00 | 18,778.00 |
| 17 Mar 2024 | 19,270.00 | 4,110.00 | 27.11% | 15,480.00 | 19,710.00 | 14,750.00 | 18,791.00 |
| 16 Mar 2024 | 15,160.00 | -940.00 | -5.84% | 16,010.00 | 17,200.00 | 14,560.00 | 23,720.00 |
| 15 Mar 2024 | 16,100.00 | -890.00 | -5.24% | 17,060.00 | 17,060.00 | 14,800.00 | 20,543.00 |
| 14 Mar 2024 | 16,990.00 | 880.00 | 5.46% | 16,140.00 | 17,050.00 | 15,000.00 | 15,925.00 |
| 13 Mar 2024 | 16,110.00 | -50.00 | -0.31% | 16,170.00 | 16,660.00 | 15,630.00 | 15,102.00 |
| 12 Mar 2024 | 16,160.00 | 160.00 | 1.00% | 15,980.00 | 16,390.00 | 15,280.00 | 16,500.00 |
| 11 Mar 2024 | 16,000.00 | -80.00 | -0.50% | 16,150.00 | 17,660.00 | 15,510.00 | 15,125.00 |
| 10 Mar 2024 | 16,080.00 | -1,260.00 | -7.27% | 17,560.00 | 17,640.00 | 15,880.00 | 17,076.00 |
| 09 Mar 2024 | 17,340.00 | 2,610.00 | 17.72% | 14,630.00 | 17,830.00 | 14,480.00 | 15,199.00 |
