Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RPLKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 29,750.00 | -1,660.00 | -5.28% | 31,730.00 | 31,880.00 | 29,340.00 | 969.00 |
| 06 Jun 2024 | 31,410.00 | 1,220.00 | 4.04% | 30,410.00 | 31,990.00 | 30,120.00 | 1,877.00 |
| 05 Jun 2024 | 30,190.00 | 1,680.00 | 5.89% | 28,650.00 | 30,770.00 | 28,530.00 | 1,088.00 |
| 04 Jun 2024 | 28,510.00 | 300.00 | 1.06% | 28,310.00 | 29,040.00 | 27,740.00 | 1,071.00 |
| 03 Jun 2024 | 28,210.00 | -720.00 | -2.49% | 28,970.00 | 29,280.00 | 28,020.00 | 1,280.00 |
| 02 Jun 2024 | 28,930.00 | -200.00 | -0.69% | 28,980.00 | 29,130.00 | 28,030.00 | 1,103.00 |
| 01 Jun 2024 | 29,130.00 | -1,380.00 | -4.52% | 30,810.00 | 30,810.00 | 29,100.00 | 537.00 |
| 31 May 2024 | 30,510.00 | 60.00 | 0.20% | 30,310.00 | 31,240.00 | 29,610.00 | 1,248.00 |
| 30 May 2024 | 30,450.00 | -390.00 | -1.26% | 30,950.00 | 31,240.00 | 29,920.00 | 2,167.00 |
| 29 May 2024 | 30,840.00 | -1,000.00 | -3.14% | 32,090.00 | 32,570.00 | 30,840.00 | 2,429.00 |
| 28 May 2024 | 31,840.00 | -1,230.00 | -3.72% | 33,270.00 | 33,310.00 | 31,530.00 | 1,618.00 |
| 27 May 2024 | 33,070.00 | 630.00 | 1.94% | 32,600.00 | 33,520.00 | 32,400.00 | 1,618.00 |
| 26 May 2024 | 32,440.00 | 500.00 | 1.57% | 32,030.00 | 32,740.00 | 31,460.00 | 405.00 |
| 25 May 2024 | 31,940.00 | 90.00 | 0.28% | 31,850.00 | 32,290.00 | 31,540.00 | 1,006.00 |
| 24 May 2024 | 31,850.00 | 850.00 | 2.74% | 30,720.00 | 32,050.00 | 28,870.00 | 1,330.00 |
| 23 May 2024 | 31,000.00 | 1,370.00 | 4.62% | 29,720.00 | 31,300.00 | 29,450.00 | 1,059.00 |
| 22 May 2024 | 29,630.00 | -150.00 | -0.50% | 29,780.00 | 31,570.00 | 29,210.00 | 1,255.00 |
| 21 May 2024 | 29,780.00 | 1,850.00 | 6.62% | 27,840.00 | 30,160.00 | 27,490.00 | 2,096.00 |
| 20 May 2024 | 27,930.00 | 2,540.00 | 10.00% | 25,350.00 | 28,250.00 | 25,140.00 | 2,589.00 |
| 19 May 2024 | 25,390.00 | -1,910.00 | -7.00% | 27,270.00 | 27,280.00 | 25,340.00 | 872.00 |
| 18 May 2024 | 27,300.00 | 150.00 | 0.55% | 26,700.00 | 28,510.00 | 26,670.00 | 986.00 |
| 17 May 2024 | 27,150.00 | -310.00 | -1.13% | 27,460.00 | 27,650.00 | 26,370.00 | 995.00 |
| 16 May 2024 | 27,460.00 | -1,410.00 | -4.88% | 28,880.00 | 29,120.00 | 26,990.00 | 1,136.00 |
| 15 May 2024 | 28,870.00 | 1,720.00 | 6.34% | 27,100.00 | 29,080.00 | 26,930.00 | 925.00 |
| 14 May 2024 | 27,150.00 | -560.00 | -2.02% | 27,490.00 | 27,940.00 | 26,550.00 | 1,115.00 |
| 13 May 2024 | 27,710.00 | -310.00 | -1.11% | 28,060.00 | 28,510.00 | 26,900.00 | 674.00 |
| 12 May 2024 | 28,020.00 | 750.00 | 2.75% | 27,270.00 | 28,340.00 | 27,160.00 | 283.00 |
| 11 May 2024 | 27,270.00 | 340.00 | 1.26% | 26,930.00 | 28,130.00 | 26,670.00 | 965.00 |
| 10 May 2024 | 26,930.00 | -1,050.00 | -3.75% | 27,880.00 | 28,340.00 | 26,310.00 | 606.00 |
| 09 May 2024 | 27,980.00 | -220.00 | -0.78% | 28,200.00 | 28,790.00 | 27,500.00 | 1,093.00 |
| 08 May 2024 | 28,200.00 | -460.00 | -1.61% | 28,660.00 | 30,550.00 | 27,900.00 | 3,400.00 |
| 07 May 2024 | 28,660.00 | 130.00 | 0.46% | 28,560.00 | 29,360.00 | 28,370.00 | 958.00 |
| 06 May 2024 | 28,530.00 | -1,040.00 | -3.52% | 29,570.00 | 30,140.00 | 28,530.00 | 546.00 |
| 05 May 2024 | 29,570.00 | 360.00 | 1.23% | 29,220.00 | 30,490.00 | 28,450.00 | 655.00 |
| 04 May 2024 | 29,210.00 | -1,700.00 | -5.50% | 30,790.00 | 31,350.00 | 28,770.00 | 1,083.00 |
| 03 May 2024 | 30,910.00 | 3,090.00 | 11.11% | 27,670.00 | 31,150.00 | 27,670.00 | 2,334.00 |
| 02 May 2024 | 27,820.00 | 310.00 | 1.13% | 27,510.00 | 28,180.00 | 26,200.00 | 2,375.00 |
| 01 May 2024 | 27,510.00 | -170.00 | -0.61% | 27,850.00 | 27,890.00 | 24,960.00 | 1,676.00 |
| 30 Abr 2024 | 27,680.00 | -3,320.00 | -10.71% | 30,760.00 | 31,040.00 | 27,280.00 | 1,303.00 |
| 29 Abr 2024 | 31,000.00 | 260.00 | 0.85% | 31,030.00 | 31,060.00 | 29,700.00 | 706.00 |
| 28 Abr 2024 | 30,740.00 | -1,000.00 | -3.15% | 31,640.00 | 32,470.00 | 30,740.00 | 499.00 |
| 27 Abr 2024 | 31,740.00 | 1,030.00 | 3.35% | 30,710.00 | 31,920.00 | 29,610.00 | 407.00 |
| 26 Abr 2024 | 30,710.00 | -700.00 | -2.23% | 31,410.00 | 31,540.00 | 30,000.00 | 431.00 |
| 25 Abr 2024 | 31,410.00 | -1,030.00 | -3.18% | 32,400.00 | 32,800.00 | 30,860.00 | 503.00 |
| 24 Abr 2024 | 32,440.00 | -2,180.00 | -6.30% | 34,650.00 | 35,330.00 | 32,230.00 | 1,210.00 |
| 23 Abr 2024 | 34,620.00 | 670.00 | 1.97% | 34,150.00 | 35,060.00 | 33,670.00 | 768.00 |
| 22 Abr 2024 | 33,950.00 | -50.00 | -0.15% | 33,900.00 | 35,170.00 | 33,820.00 | 334.00 |
| 21 Abr 2024 | 34,000.00 | -40.00 | -0.12% | 33,440.00 | 34,270.00 | 33,150.00 | 372.00 |
| 20 Abr 2024 | 34,040.00 | 2,710.00 | 8.65% | 31,490.00 | 34,040.00 | 31,000.00 | 470.00 |
| 19 Abr 2024 | 31,330.00 | 1,260.00 | 4.19% | 30,260.00 | 32,200.00 | 26,120.00 | 644.00 |
| 18 Abr 2024 | 30,070.00 | 860.00 | 2.94% | 29,240.00 | 30,440.00 | 28,910.00 | 604.00 |
| 17 Abr 2024 | 29,210.00 | -1,890.00 | -6.08% | 30,960.00 | 31,200.00 | 28,760.00 | 589.00 |
| 16 Abr 2024 | 31,100.00 | 30.00 | 0.10% | 31,010.00 | 31,310.00 | 29,320.00 | 1,396.00 |
| 15 Abr 2024 | 31,070.00 | -1,620.00 | -4.96% | 32,240.00 | 33,130.00 | 30,090.00 | 1,449.00 |
| 14 Abr 2024 | 32,690.00 | 3,310.00 | 11.27% | 29,380.00 | 33,060.00 | 28,160.00 | 1,683.00 |
| 13 Abr 2024 | 29,380.00 | -3,890.00 | -11.69% | 32,920.00 | 33,800.00 | 28,200.00 | 2,675.00 |
| 12 Abr 2024 | 33,270.00 | -5,130.00 | -13.36% | 38,460.00 | 38,850.00 | 31,700.00 | 1,400.00 |
| 11 Abr 2024 | 38,400.00 | -1,800.00 | -4.48% | 40,200.00 | 40,710.00 | 37,960.00 | 1,081.00 |
| 10 Abr 2024 | 40,200.00 | -100.00 | -0.25% | 40,340.00 | 40,690.00 | 38,690.00 | 1,048.00 |
| 09 Abr 2024 | 40,300.00 | -3,960.00 | -8.95% | 44,230.00 | 44,400.00 | 40,000.00 | 1,443.00 |
| 08 Abr 2024 | 44,260.00 | 2,640.00 | 6.34% | 41,770.00 | 45,000.00 | 41,000.00 | 2,794.00 |
| 07 Abr 2024 | 41,620.00 | 1,780.00 | 4.47% | 39,840.00 | 41,620.00 | 39,550.00 | 696.00 |
| 06 Abr 2024 | 39,840.00 | -110.00 | -0.28% | 39,500.00 | 40,130.00 | 38,980.00 | 1,161.00 |
| 05 Abr 2024 | 39,950.00 | 370.00 | 0.93% | 39,580.00 | 40,480.00 | 38,130.00 | 1,306.00 |
| 04 Abr 2024 | 39,580.00 | -1,000.00 | -2.46% | 40,470.00 | 41,680.00 | 39,280.00 | 922.00 |
| 03 Abr 2024 | 40,580.00 | 30.00 | 0.07% | 40,520.00 | 41,430.00 | 39,040.00 | 1,531.00 |
| 02 Abr 2024 | 40,550.00 | -4,750.00 | -10.49% | 45,470.00 | 45,550.00 | 40,220.00 | 1,523.00 |
| 01 Abr 2024 | 45,300.00 | 2,170.00 | 5.03% | 43,040.00 | 46,850.00 | 41,010.00 | 2,634.00 |
| 31 Mar 2024 | 43,130.00 | 1,690.00 | 4.08% | 41,330.00 | 43,840.00 | 41,300.00 | 2,381.00 |
| 30 Mar 2024 | 41,440.00 | -1,620.00 | -3.76% | 43,070.00 | 43,310.00 | 41,440.00 | 1,437.00 |
| 29 Mar 2024 | 43,060.00 | -2,630.00 | -5.76% | 45,720.00 | 45,870.00 | 42,810.00 | 1,955.00 |
| 28 Mar 2024 | 45,690.00 | 370.00 | 0.82% | 45,610.00 | 46,720.00 | 44,870.00 | 1,031.00 |
| 27 Mar 2024 | 45,320.00 | -480.00 | -1.05% | 45,750.00 | 46,510.00 | 44,030.00 | 1,184.00 |
| 26 Mar 2024 | 45,800.00 | -770.00 | -1.65% | 46,320.00 | 47,120.00 | 44,560.00 | 3,019.00 |
| 25 Mar 2024 | 46,570.00 | 890.00 | 1.95% | 45,420.00 | 47,200.00 | 45,140.00 | 1,697.00 |
| 24 Mar 2024 | 45,680.00 | 1,230.00 | 2.77% | 44,590.00 | 45,880.00 | 43,910.00 | 1,844.00 |
| 23 Mar 2024 | 44,450.00 | -410.00 | -0.91% | 45,210.00 | 45,930.00 | 44,310.00 | 2,040.00 |
| 22 Mar 2024 | 44,860.00 | -1,430.00 | -3.09% | 46,200.00 | 46,980.00 | 43,980.00 | 3,236.00 |
| 21 Mar 2024 | 46,290.00 | 3,750.00 | 8.82% | 42,450.00 | 47,560.00 | 41,260.00 | 2,816.00 |
| 20 Mar 2024 | 42,540.00 | 2,810.00 | 7.07% | 39,580.00 | 43,000.00 | 37,990.00 | 3,029.00 |
| 19 Mar 2024 | 39,730.00 | -3,530.00 | -8.16% | 43,290.00 | 44,770.00 | 38,260.00 | 3,817.00 |
| 18 Mar 2024 | 43,260.00 | 510.00 | 1.19% | 42,680.00 | 43,880.00 | 40,760.00 | 2,034.00 |
| 17 Mar 2024 | 42,750.00 | -220.00 | -0.51% | 43,120.00 | 44,080.00 | 40,550.00 | 4,399.00 |
| 16 Mar 2024 | 42,970.00 | -3,510.00 | -7.55% | 46,280.00 | 47,070.00 | 41,840.00 | 2,492.00 |
| 15 Mar 2024 | 46,480.00 | -4,970.00 | -9.66% | 51,500.00 | 51,550.00 | 44,320.00 | 1,945.00 |
| 14 Mar 2024 | 51,450.00 | -2,350.00 | -4.37% | 53,450.00 | 53,850.00 | 49,140.00 | 3,201.00 |
| 13 Mar 2024 | 53,800.00 | 1,350.00 | 2.57% | 52,350.00 | 55,250.00 | 51,850.00 | 3,019.00 |
| 12 Mar 2024 | 52,450.00 | 250.00 | 0.48% | 52,250.00 | 52,950.00 | 49,170.00 | 2,000.00 |
| 11 Mar 2024 | 52,200.00 | 2,990.00 | 6.08% | 48,900.00 | 52,450.00 | 47,380.00 | 3,148.00 |
| 10 Mar 2024 | 49,210.00 | 580.00 | 1.19% | 49,130.00 | 50,800.00 | 48,130.00 | 1,221.00 |
| 09 Mar 2024 | 48,630.00 | -380.00 | -0.78% | 49,290.00 | 49,870.00 | 48,010.00 | 3,104.00 |
