Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SWAPKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 266.00 | -12.00 | -4.32% | 278.00 | 286.00 | 256.00 | 662,835.00 |
| 01 Jun 2024 | 278.00 | -30.00 | -9.74% | 312.00 | 325.00 | 277.00 | 450,476.00 |
| 31 May 2024 | 308.00 | -8.00 | -2.53% | 311.00 | 369.00 | 270.00 | 361,912.00 |
| 30 May 2024 | 316.00 | 52.00 | 19.70% | 265.00 | 420.00 | 253.00 | 487,003.00 |
| 29 May 2024 | 264.00 | 14.00 | 5.60% | 249.00 | 270.00 | 249.00 | 367,396.00 |
| 28 May 2024 | 250.00 | -12.00 | -4.58% | 261.00 | 272.00 | 244.00 | 623,158.00 |
| 27 May 2024 | 262.00 | 33.00 | 14.41% | 229.00 | 274.00 | 229.00 | 559,046.00 |
| 26 May 2024 | 229.00 | 0.00 | 0.00% | 229.00 | 233.00 | 227.00 | 87,880.00 |
| 25 May 2024 | 229.00 | 1.00 | 0.44% | 228.00 | 237.00 | 226.00 | 134,610.00 |
| 24 May 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 231.00 | 220.00 | 164,671.00 |
| 23 May 2024 | 222.00 | -3.00 | -1.33% | 226.00 | 229.00 | 218.00 | 149,063.00 |
| 22 May 2024 | 225.00 | -3.00 | -1.32% | 228.00 | 229.00 | 222.00 | 178,001.00 |
| 21 May 2024 | 228.00 | 3.00 | 1.33% | 225.00 | 230.00 | 223.00 | 160,614.00 |
| 20 May 2024 | 225.00 | 8.00 | 3.69% | 219.00 | 226.00 | 218.00 | 238,377.00 |
| 19 May 2024 | 217.00 | -4.00 | -1.81% | 223.00 | 225.00 | 215.00 | 160,138.00 |
| 18 May 2024 | 221.00 | 0.00 | 0.00% | 221.00 | 235.00 | 217.00 | 138,421.00 |
| 17 May 2024 | 221.00 | 3.00 | 1.38% | 219.00 | 224.00 | 215.00 | 147,224.00 |
| 16 May 2024 | 218.00 | -4.00 | -1.80% | 224.00 | 224.00 | 214.00 | 197,469.00 |
| 15 May 2024 | 222.00 | 11.00 | 5.21% | 211.00 | 236.00 | 208.00 | 239,728.00 |
| 14 May 2024 | 211.00 | -6.00 | -2.76% | 217.00 | 220.00 | 208.00 | 180,066.00 |
| 13 May 2024 | 217.00 | -9.00 | -3.98% | 226.00 | 227.00 | 211.00 | 292,635.00 |
| 12 May 2024 | 226.00 | 0.00 | 0.00% | 226.00 | 230.00 | 224.00 | 157,259.00 |
| 11 May 2024 | 226.00 | -7.00 | -3.00% | 233.00 | 233.00 | 226.00 | 150,548.00 |
| 10 May 2024 | 233.00 | -19.00 | -7.54% | 248.00 | 256.00 | 226.00 | 348,270.00 |
| 09 May 2024 | 252.00 | 19.00 | 8.15% | 233.00 | 268.00 | 232.00 | 515,366.00 |
| 08 May 2024 | 233.00 | 8.00 | 3.56% | 225.00 | 244.00 | 224.00 | 330,503.00 |
| 07 May 2024 | 225.00 | -2.00 | -0.88% | 227.00 | 232.00 | 222.00 | 197,955.00 |
| 06 May 2024 | 227.00 | -1.00 | -0.44% | 228.00 | 233.00 | 223.00 | 223,374.00 |
| 05 May 2024 | 228.00 | -6.00 | -2.56% | 234.00 | 238.00 | 225.00 | 296,962.00 |
| 04 May 2024 | 234.00 | 6.00 | 2.63% | 228.00 | 240.00 | 228.00 | 203,184.00 |
| 03 May 2024 | 228.00 | 6.00 | 2.70% | 222.00 | 231.00 | 220.00 | 186,795.00 |
| 02 May 2024 | 222.00 | -3.00 | -1.33% | 225.00 | 225.00 | 212.00 | 132,031.00 |
| 01 May 2024 | 225.00 | 0.00 | 0.00% | 222.00 | 225.00 | 208.00 | 241,358.00 |
| 30 Abr 2024 | 225.00 | -8.00 | -3.43% | 235.00 | 236.00 | 220.00 | 234,616.00 |
| 29 Abr 2024 | 233.00 | -4.00 | -1.69% | 237.00 | 239.00 | 229.00 | 263,596.00 |
| 28 Abr 2024 | 237.00 | -10.00 | -4.05% | 248.00 | 249.00 | 237.00 | 426,801.00 |
| 27 Abr 2024 | 247.00 | -2.00 | -0.80% | 249.00 | 275.00 | 235.00 | 499,699.00 |
| 26 Abr 2024 | 249.00 | -14.00 | -5.32% | 263.00 | 265.00 | 244.00 | 619,266.00 |
| 25 Abr 2024 | 263.00 | 22.00 | 9.13% | 242.00 | 283.00 | 231.00 | 549,054.00 |
| 24 Abr 2024 | 241.00 | 12.00 | 5.24% | 229.00 | 249.00 | 224.00 | 322,326.00 |
| 23 Abr 2024 | 229.00 | -14.00 | -5.76% | 243.00 | 243.00 | 227.00 | 172,072.00 |
| 22 Abr 2024 | 243.00 | 4.00 | 1.67% | 236.00 | 245.00 | 233.00 | 114,090.00 |
| 21 Abr 2024 | 239.00 | -1.00 | -0.42% | 240.00 | 246.00 | 234.00 | 192,155.00 |
| 20 Abr 2024 | 240.00 | 11.00 | 4.80% | 234.00 | 240.00 | 228.00 | 329,953.00 |
| 19 Abr 2024 | 229.00 | -7.00 | -2.97% | 235.00 | 238.00 | 215.00 | 269,208.00 |
| 18 Abr 2024 | 236.00 | -13.00 | -5.22% | 243.00 | 243.00 | 227.00 | 465,606.00 |
| 17 Abr 2024 | 249.00 | -21.00 | -7.78% | 265.00 | 269.00 | 238.00 | 633,008.00 |
| 16 Abr 2024 | 270.00 | 40.00 | 17.39% | 229.00 | 318.00 | 223.00 | 518,888.00 |
| 15 Abr 2024 | 230.00 | -14.00 | -5.74% | 237.00 | 244.00 | 228.00 | 161,233.00 |
| 14 Abr 2024 | 244.00 | 10.00 | 4.27% | 235.00 | 258.00 | 222.00 | 202,452.00 |
| 13 Abr 2024 | 234.00 | -30.00 | -11.36% | 262.00 | 264.00 | 222.00 | 218,115.00 |
| 12 Abr 2024 | 264.00 | -30.00 | -10.20% | 290.00 | 297.00 | 253.00 | 293,046.00 |
| 11 Abr 2024 | 294.00 | -19.00 | -6.07% | 313.00 | 315.00 | 288.00 | 171,719.00 |
| 10 Abr 2024 | 313.00 | 4.00 | 1.29% | 309.00 | 315.00 | 305.00 | 70,261.00 |
| 09 Abr 2024 | 309.00 | -10.00 | -3.13% | 318.00 | 320.00 | 307.00 | 127,392.00 |
| 08 Abr 2024 | 319.00 | 6.00 | 1.92% | 314.00 | 322.00 | 307.00 | 300,781.00 |
| 07 Abr 2024 | 313.00 | -1.00 | -0.32% | 310.00 | 321.00 | 310.00 | 242,412.00 |
| 06 Abr 2024 | 314.00 | -1.00 | -0.32% | 315.00 | 321.00 | 305.00 | 216,697.00 |
| 05 Abr 2024 | 315.00 | -3.00 | -0.94% | 318.00 | 318.00 | 302.00 | 262,245.00 |
| 04 Abr 2024 | 318.00 | 5.00 | 1.60% | 313.00 | 323.00 | 301.00 | 162,408.00 |
| 03 Abr 2024 | 313.00 | -6.00 | -1.88% | 316.00 | 323.00 | 307.00 | 181,091.00 |
| 02 Abr 2024 | 319.00 | -28.00 | -8.07% | 347.00 | 349.00 | 310.00 | 358,015.00 |
| 01 Abr 2024 | 347.00 | -6.00 | -1.70% | 354.00 | 356.00 | 341.00 | 264,872.00 |
| 31 Mar 2024 | 353.00 | -3.00 | -0.84% | 359.00 | 369.00 | 351.00 | 263,213.00 |
| 30 Mar 2024 | 356.00 | 5.00 | 1.42% | 351.00 | 357.00 | 345.00 | 232,346.00 |
| 29 Mar 2024 | 351.00 | -2.00 | -0.57% | 353.00 | 357.00 | 340.00 | 220,257.00 |
| 28 Mar 2024 | 353.00 | 5.00 | 1.44% | 350.00 | 370.00 | 344.00 | 295,844.00 |
| 27 Mar 2024 | 348.00 | 6.00 | 1.75% | 342.00 | 351.00 | 338.00 | 226,921.00 |
| 26 Mar 2024 | 342.00 | 3.00 | 0.88% | 339.00 | 380.00 | 336.00 | 326,192.00 |
| 25 Mar 2024 | 339.00 | 8.00 | 2.42% | 329.00 | 346.00 | 328.00 | 280,042.00 |
| 24 Mar 2024 | 331.00 | -4.00 | -1.19% | 333.00 | 342.00 | 325.00 | 195,487.00 |
| 23 Mar 2024 | 335.00 | 4.00 | 1.21% | 331.00 | 341.00 | 326.00 | 131,545.00 |
| 22 Mar 2024 | 331.00 | -9.00 | -2.65% | 342.00 | 349.00 | 328.00 | 196,945.00 |
| 21 Mar 2024 | 340.00 | 5.00 | 1.49% | 334.00 | 345.00 | 327.00 | 206,794.00 |
| 20 Mar 2024 | 335.00 | 21.00 | 6.69% | 314.00 | 342.00 | 309.00 | 278,170.00 |
| 19 Mar 2024 | 314.00 | -30.00 | -8.72% | 345.00 | 345.00 | 312.00 | 317,720.00 |
| 18 Mar 2024 | 344.00 | -8.00 | -2.27% | 351.00 | 363.00 | 341.00 | 222,240.00 |
| 17 Mar 2024 | 352.00 | 10.00 | 2.92% | 338.00 | 355.00 | 336.00 | 275,858.00 |
| 16 Mar 2024 | 342.00 | -19.00 | -5.26% | 360.00 | 365.00 | 333.00 | 400,957.00 |
| 15 Mar 2024 | 361.00 | -4.00 | -1.10% | 367.00 | 370.00 | 333.00 | 376,494.00 |
| 14 Mar 2024 | 365.00 | -14.00 | -3.69% | 376.00 | 384.00 | 345.00 | 448,256.00 |
| 13 Mar 2024 | 379.00 | -4.00 | -1.04% | 380.00 | 394.00 | 372.00 | 369,016.00 |
| 12 Mar 2024 | 383.00 | 21.00 | 5.80% | 363.00 | 383.00 | 360.00 | 440,038.00 |
| 11 Mar 2024 | 362.00 | 11.00 | 3.13% | 351.00 | 367.00 | 346.00 | 303,329.00 |
| 10 Mar 2024 | 351.00 | -2.00 | -0.57% | 353.00 | 365.00 | 349.00 | 355,673.00 |
| 09 Mar 2024 | 353.00 | 5.00 | 1.44% | 341.00 | 363.00 | 341.00 | 391,843.00 |
| 08 Mar 2024 | 348.00 | 3.00 | 0.87% | 345.00 | 393.00 | 340.00 | 314,574.00 |
| 07 Mar 2024 | 345.00 | 18.00 | 5.50% | 328.00 | 363.00 | 325.00 | 499,444.00 |
| 06 Mar 2024 | 327.00 | 17.00 | 5.48% | 310.00 | 331.00 | 301.00 | 424,466.00 |
| 05 Mar 2024 | 310.00 | -29.00 | -8.55% | 341.00 | 344.00 | 302.00 | 548,043.00 |
