Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TFUELKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 149.00 | -2.00 | -1.32% | 153.00 | 153.00 | 145.00 | 1,302,916.00 |
| 21 May 2024 | 151.00 | -3.00 | -1.95% | 155.00 | 156.00 | 150.00 | 1,021,502.00 |
| 20 May 2024 | 154.00 | 12.00 | 8.45% | 142.00 | 154.00 | 139.00 | 1,005,864.00 |
| 19 May 2024 | 142.00 | -8.00 | -5.33% | 150.00 | 150.00 | 140.00 | 886,383.00 |
| 18 May 2024 | 150.00 | 1.00 | 0.67% | 152.00 | 155.00 | 147.00 | 974,793.00 |
| 17 May 2024 | 149.00 | 3.00 | 2.05% | 149.00 | 151.00 | 143.00 | 877,673.00 |
| 16 May 2024 | 146.00 | 7.00 | 5.04% | 139.00 | 151.00 | 139.00 | 1,250,362.00 |
| 15 May 2024 | 139.00 | 13.00 | 10.32% | 126.00 | 142.00 | 125.00 | 890,521.00 |
| 14 May 2024 | 126.00 | -9.00 | -6.67% | 135.00 | 135.00 | 126.00 | 1,018,623.00 |
| 13 May 2024 | 135.00 | -5.00 | -3.57% | 140.00 | 140.00 | 130.00 | 1,343,128.00 |
| 12 May 2024 | 140.00 | -2.00 | -1.41% | 142.00 | 143.00 | 139.00 | 738,492.00 |
| 11 May 2024 | 142.00 | -5.00 | -3.40% | 148.00 | 149.00 | 141.00 | 977,031.00 |
| 10 May 2024 | 147.00 | -8.00 | -5.16% | 154.00 | 155.00 | 145.00 | 2,030,501.00 |
| 09 May 2024 | 155.00 | 4.00 | 2.65% | 154.00 | 156.00 | 148.00 | 1,315,759.00 |
| 08 May 2024 | 151.00 | 1.00 | 0.67% | 149.00 | 156.00 | 149.00 | 1,521,967.00 |
| 07 May 2024 | 150.00 | 1.00 | 0.67% | 149.00 | 160.00 | 145.00 | 1,529,786.00 |
| 06 May 2024 | 149.00 | -5.00 | -3.25% | 153.00 | 159.00 | 148.00 | 1,572,235.00 |
| 05 May 2024 | 154.00 | -2.00 | -1.28% | 155.00 | 157.00 | 148.00 | 1,141,730.00 |
| 04 May 2024 | 156.00 | 2.00 | 1.30% | 153.00 | 158.00 | 148.00 | 1,112,371.00 |
| 03 May 2024 | 154.00 | 11.00 | 7.69% | 145.00 | 154.00 | 138.00 | 1,455,034.00 |
| 02 May 2024 | 143.00 | -4.00 | -2.72% | 147.00 | 147.00 | 138.00 | 1,615,930.00 |
| 01 May 2024 | 147.00 | 1.00 | 0.68% | 145.00 | 147.00 | 130.00 | 1,725,371.00 |
| 30 Abr 2024 | 146.00 | -10.00 | -6.41% | 161.00 | 161.00 | 140.00 | 1,636,874.00 |
| 29 Abr 2024 | 156.00 | 0.00 | 0.00% | 159.00 | 166.00 | 148.00 | 1,465,930.00 |
| 28 Abr 2024 | 156.00 | -6.00 | -3.70% | 160.00 | 167.00 | 156.00 | 1,422,298.00 |
| 27 Abr 2024 | 162.00 | -5.00 | -2.99% | 169.00 | 169.00 | 150.00 | 1,833,590.00 |
| 26 Abr 2024 | 167.00 | -22.00 | -11.64% | 188.00 | 192.00 | 165.00 | 2,105,137.00 |
| 25 Abr 2024 | 189.00 | 22.00 | 13.17% | 169.00 | 189.00 | 162.00 | 2,242,869.00 |
| 24 Abr 2024 | 167.00 | 14.00 | 9.15% | 151.00 | 179.00 | 151.00 | 1,655,067.00 |
| 23 Abr 2024 | 153.00 | -2.00 | -1.29% | 166.00 | 171.00 | 152.00 | 1,826,727.00 |
| 22 Abr 2024 | 155.00 | 12.00 | 8.39% | 142.00 | 162.00 | 140.00 | 2,554,441.00 |
| 21 Abr 2024 | 143.00 | 5.00 | 3.62% | 141.00 | 150.00 | 137.00 | 2,091,238.00 |
| 20 Abr 2024 | 138.00 | 11.00 | 8.66% | 126.00 | 140.00 | 124.00 | 2,013,481.00 |
| 19 Abr 2024 | 127.00 | -2.00 | -1.55% | 128.00 | 129.00 | 118.00 | 2,445,656.00 |
| 18 Abr 2024 | 129.00 | 9.00 | 7.50% | 120.00 | 130.00 | 119.00 | 2,086,229.00 |
| 17 Abr 2024 | 120.00 | -9.00 | -6.98% | 128.00 | 129.00 | 118.00 | 1,928,633.00 |
| 16 Abr 2024 | 129.00 | -6.00 | -4.44% | 133.00 | 134.00 | 122.00 | 2,145,519.00 |
| 15 Abr 2024 | 135.00 | 4.00 | 3.05% | 129.00 | 142.00 | 126.00 | 2,445,669.00 |
| 14 Abr 2024 | 131.00 | 9.00 | 7.38% | 123.00 | 135.00 | 111.00 | 2,154,165.00 |
| 13 Abr 2024 | 122.00 | -22.00 | -15.28% | 143.00 | 143.00 | 111.00 | 1,663,650.00 |
| 12 Abr 2024 | 144.00 | -20.00 | -12.20% | 160.00 | 165.00 | 140.00 | 1,881,539.00 |
| 11 Abr 2024 | 164.00 | 8.00 | 5.13% | 164.00 | 180.00 | 158.00 | 2,036,737.00 |
| 10 Abr 2024 | 156.00 | -6.00 | -3.70% | 160.00 | 160.00 | 148.00 | 1,526,448.00 |
| 09 Abr 2024 | 162.00 | 29.00 | 21.80% | 134.00 | 179.00 | 134.00 | 1,963,797.00 |
| 08 Abr 2024 | 133.00 | 0.00 | 0.00% | 132.00 | 135.00 | 128.00 | 1,535,932.00 |
| 07 Abr 2024 | 133.00 | 1.00 | 0.76% | 130.00 | 133.00 | 127.00 | 2,378,456.00 |
| 06 Abr 2024 | 132.00 | 10.00 | 8.20% | 121.00 | 148.00 | 121.00 | 2,858,823.00 |
| 05 Abr 2024 | 122.00 | -5.00 | -3.94% | 127.00 | 127.00 | 119.00 | 1,018,693.00 |
| 04 Abr 2024 | 127.00 | 3.00 | 2.42% | 123.00 | 129.00 | 118.00 | 1,737,044.00 |
| 03 Abr 2024 | 124.00 | 1.00 | 0.81% | 122.00 | 126.00 | 116.00 | 2,228,996.00 |
| 02 Abr 2024 | 123.00 | -12.00 | -8.89% | 133.00 | 133.00 | 119.00 | 2,275,010.00 |
| 01 Abr 2024 | 135.00 | -10.00 | -6.90% | 150.00 | 150.00 | 129.00 | 2,707,151.00 |
| 31 Mar 2024 | 145.00 | 26.00 | 21.85% | 118.00 | 203.00 | 118.00 | 858,903.00 |
| 30 Mar 2024 | 119.00 | -1.00 | -0.83% | 120.00 | 120.00 | 118.00 | 707,855.00 |
| 29 Mar 2024 | 120.00 | -2.00 | -1.64% | 121.00 | 122.00 | 118.00 | 1,237,695.00 |
| 28 Mar 2024 | 122.00 | 1.00 | 0.83% | 122.00 | 124.00 | 119.00 | 1,287,927.00 |
| 27 Mar 2024 | 121.00 | -7.00 | -5.47% | 128.00 | 128.00 | 119.00 | 1,320,778.00 |
| 26 Mar 2024 | 128.00 | 5.00 | 4.07% | 123.00 | 133.00 | 123.00 | 1,438,582.00 |
| 25 Mar 2024 | 123.00 | 5.00 | 4.24% | 118.00 | 125.00 | 116.00 | 1,101,549.00 |
| 24 Mar 2024 | 118.00 | 5.00 | 4.42% | 113.00 | 120.00 | 110.00 | 830,789.00 |
| 23 Mar 2024 | 113.00 | 2.00 | 1.80% | 110.00 | 114.00 | 110.00 | 398,374.00 |
| 22 Mar 2024 | 111.00 | -3.00 | -2.63% | 113.00 | 114.00 | 108.00 | 1,006,164.00 |
| 21 Mar 2024 | 114.00 | -4.00 | -3.39% | 119.00 | 119.00 | 111.00 | 1,059,309.00 |
| 20 Mar 2024 | 118.00 | 14.00 | 13.46% | 107.00 | 120.00 | 100.00 | 1,740,168.00 |
| 19 Mar 2024 | 104.00 | -12.00 | -10.34% | 118.00 | 120.00 | 102.00 | 1,565,285.00 |
| 18 Mar 2024 | 116.00 | -7.00 | -5.69% | 122.00 | 123.00 | 115.00 | 2,537,034.00 |
| 17 Mar 2024 | 123.00 | 9.00 | 7.89% | 115.00 | 124.00 | 105.00 | 2,238,287.00 |
| 16 Mar 2024 | 114.00 | -11.00 | -8.80% | 124.00 | 126.00 | 112.00 | 1,992,534.00 |
| 15 Mar 2024 | 125.00 | -7.00 | -5.30% | 132.00 | 137.00 | 117.00 | 1,710,779.00 |
| 14 Mar 2024 | 132.00 | -3.00 | -2.22% | 135.00 | 140.00 | 125.00 | 1,464,346.00 |
| 13 Mar 2024 | 135.00 | 0.00 | 0.00% | 133.00 | 135.00 | 130.00 | 1,963,642.00 |
| 12 Mar 2024 | 135.00 | 2.00 | 1.50% | 133.00 | 138.00 | 128.00 | 2,014,610.00 |
| 11 Mar 2024 | 133.00 | 4.00 | 3.10% | 129.00 | 139.00 | 123.00 | 2,133,434.00 |
| 10 Mar 2024 | 129.00 | -4.00 | -3.01% | 132.00 | 132.00 | 125.00 | 1,639,089.00 |
| 09 Mar 2024 | 133.00 | 1.00 | 0.76% | 131.00 | 136.00 | 129.00 | 2,490,914.00 |
| 08 Mar 2024 | 132.00 | 2.00 | 1.54% | 131.00 | 140.00 | 126.00 | 1,575,792.00 |
| 07 Mar 2024 | 130.00 | 2.00 | 1.56% | 127.00 | 131.00 | 122.00 | 1,911,190.00 |
| 06 Mar 2024 | 128.00 | 2.00 | 1.59% | 123.00 | 132.00 | 110.00 | 2,027,680.00 |
| 05 Mar 2024 | 126.00 | 10.00 | 8.62% | 122.00 | 144.00 | 110.00 | 2,314,358.00 |
| 04 Mar 2024 | 116.00 | -5.00 | -4.13% | 118.00 | 122.00 | 113.00 | 2,225,518.00 |
| 03 Mar 2024 | 121.00 | 16.00 | 15.24% | 103.00 | 127.00 | 101.00 | 2,503,592.00 |
| 02 Mar 2024 | 105.00 | -2.00 | -1.87% | 105.00 | 105.00 | 99.53 | 1,702,292.00 |
| 01 Mar 2024 | 107.00 | 7.00 | 7.00% | 100.00 | 122.00 | 93.50 | 2,779,362.00 |
| 29 Feb 2024 | 100.00 | -5.00 | -4.76% | 107.00 | 113.00 | 97.61 | 2,032,013.00 |
| 28 Feb 2024 | 105.00 | 27.66 | 35.76% | 81.10 | 110.00 | 80.80 | 2,819,142.00 |
| 27 Feb 2024 | 77.34 | 1.31 | 1.72% | 75.63 | 91.19 | 74.67 | 2,810,328.00 |
| 26 Feb 2024 | 76.03 | 5.65 | 8.03% | 70.20 | 76.62 | 67.29 | 2,202,208.00 |
| 25 Feb 2024 | 70.38 | 0.290 | 0.41% | 70.11 | 70.38 | 68.07 | 695,374.00 |
| 24 Feb 2024 | 70.09 | 2.21 | 3.26% | 69.37 | 72.40 | 65.60 | 797,797.00 |
| 23 Feb 2024 | 67.88 | -1.32 | -1.91% | 69.11 | 71.76 | 66.20 | 1,699,963.00 |
