Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XCNKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 2.31 | -0.020 | -0.82% | 2.33 | 2.36 | 2.31 | 9,248,522.00 |
| 01 Jul 2024 | 2.33 | 0.010 | 0.26% | 2.33 | 2.37 | 2.32 | 7,106,733.00 |
| 30 Jun 2024 | 2.33 | 0.010 | 0.22% | 2.31 | 2.34 | 2.26 | 12,379,520.00 |
| 29 Jun 2024 | 2.32 | 0.00 | 0.22% | 2.28 | 2.42 | 2.28 | 8,316,855.00 |
| 28 Jun 2024 | 2.32 | 0.010 | 0.56% | 2.31 | 2.36 | 2.27 | 7,370,967.00 |
| 27 Jun 2024 | 2.30 | 0.00 | -0.13% | 2.30 | 2.36 | 2.27 | 8,374,666.00 |
| 26 Jun 2024 | 2.31 | -0.110 | -4.63% | 2.40 | 2.43 | 2.26 | 10,351,529.00 |
| 25 Jun 2024 | 2.42 | 0.100 | 4.23% | 2.33 | 2.43 | 2.31 | 11,248,759.00 |
| 24 Jun 2024 | 2.32 | 0.100 | 4.32% | 2.23 | 2.37 | 2.14 | 17,727,954.00 |
| 23 Jun 2024 | 2.22 | -0.060 | -2.54% | 2.28 | 2.34 | 2.22 | 22,661,358.00 |
| 22 Jun 2024 | 2.28 | 0.040 | 1.78% | 2.24 | 2.33 | 2.20 | 10,486,191.00 |
| 21 Jun 2024 | 2.24 | -0.020 | -1.06% | 2.27 | 2.27 | 2.19 | 10,160,627.00 |
| 20 Jun 2024 | 2.27 | -0.080 | -3.29% | 2.34 | 2.42 | 2.24 | 10,777,396.00 |
| 19 Jun 2024 | 2.34 | 0.110 | 5.02% | 2.23 | 2.39 | 2.21 | 11,779,503.00 |
| 18 Jun 2024 | 2.23 | -0.100 | -4.33% | 2.33 | 2.33 | 2.14 | 24,980,225.00 |
| 17 Jun 2024 | 2.33 | -0.230 | -9.09% | 2.56 | 2.58 | 2.27 | 31,971,310.00 |
| 16 Jun 2024 | 2.56 | 0.060 | 2.23% | 2.51 | 2.56 | 2.49 | 12,331,554.00 |
| 15 Jun 2024 | 2.51 | 0.030 | 1.37% | 2.47 | 2.62 | 2.46 | 7,959,018.00 |
| 14 Jun 2024 | 2.47 | -0.030 | -1.28% | 2.51 | 2.56 | 2.46 | 16,007,788.00 |
| 13 Jun 2024 | 2.51 | -0.100 | -3.76% | 2.60 | 2.64 | 2.51 | 17,595,623.00 |
| 12 Jun 2024 | 2.60 | 0.020 | 0.66% | 2.59 | 2.70 | 2.51 | 19,718,786.00 |
| 11 Jun 2024 | 2.59 | -0.100 | -3.54% | 2.68 | 2.71 | 2.55 | 19,268,442.00 |
| 10 Jun 2024 | 2.68 | -0.110 | -3.87% | 2.79 | 2.80 | 2.63 | 35,626,944.00 |
| 09 Jun 2024 | 2.79 | 0.150 | 5.72% | 2.61 | 2.80 | 2.60 | 18,501,654.00 |
| 08 Jun 2024 | 2.64 | -0.090 | -3.33% | 2.73 | 2.74 | 2.61 | 27,447,458.00 |
| 07 Jun 2024 | 2.73 | -0.080 | -2.92% | 2.81 | 2.85 | 2.65 | 32,148,173.00 |
| 06 Jun 2024 | 2.81 | 0.030 | 0.97% | 2.79 | 2.89 | 2.78 | 24,695,852.00 |
| 05 Jun 2024 | 2.79 | -0.050 | -1.73% | 2.85 | 2.87 | 2.79 | 25,452,899.00 |
| 04 Jun 2024 | 2.83 | -0.040 | -1.46% | 2.87 | 2.93 | 2.77 | 27,820,845.00 |
| 03 Jun 2024 | 2.88 | 0.100 | 3.71% | 2.79 | 2.92 | 2.78 | 29,203,474.00 |
| 02 Jun 2024 | 2.77 | -0.050 | -1.91% | 2.83 | 2.84 | 2.76 | 25,730,408.00 |
| 01 Jun 2024 | 2.83 | 0.020 | 0.86% | 2.80 | 2.88 | 2.77 | 34,998,681.00 |
| 31 May 2024 | 2.80 | -0.070 | -2.37% | 2.87 | 2.90 | 2.79 | 33,514,680.00 |
| 30 May 2024 | 2.87 | -0.010 | -0.24% | 2.88 | 2.98 | 2.81 | 57,619,644.00 |
| 29 May 2024 | 2.88 | 0.130 | 4.65% | 2.72 | 2.97 | 2.72 | 57,539,477.00 |
| 28 May 2024 | 2.75 | -0.050 | -1.89% | 2.81 | 2.95 | 2.72 | 68,204,937.00 |
| 27 May 2024 | 2.80 | 0.050 | 1.85% | 2.75 | 2.82 | 2.75 | 39,743,173.00 |
| 26 May 2024 | 2.75 | -0.070 | -2.62% | 2.83 | 2.86 | 2.75 | 8,726,935.00 |
| 25 May 2024 | 2.83 | -0.030 | -1.19% | 2.86 | 2.87 | 2.82 | 7,099,413.00 |
| 24 May 2024 | 2.86 | 0.070 | 2.40% | 2.78 | 2.86 | 2.74 | 9,297,114.00 |
| 23 May 2024 | 2.79 | -0.030 | -0.99% | 2.84 | 2.86 | 2.73 | 14,455,267.00 |
| 22 May 2024 | 2.82 | -0.060 | -2.01% | 2.88 | 2.88 | 2.82 | 14,526,045.00 |
| 21 May 2024 | 2.88 | 0.040 | 1.37% | 2.84 | 2.90 | 2.82 | 17,116,833.00 |
| 20 May 2024 | 2.84 | 0.120 | 4.22% | 2.73 | 2.84 | 2.69 | 7,944,411.00 |
| 19 May 2024 | 2.73 | -0.080 | -2.68% | 2.80 | 2.85 | 2.71 | 7,556,818.00 |
| 18 May 2024 | 2.80 | -0.030 | -1.20% | 2.83 | 2.84 | 2.76 | 4,235,537.00 |
| 17 May 2024 | 2.83 | 0.060 | 2.24% | 2.77 | 2.84 | 2.75 | 7,366,008.00 |
| 16 May 2024 | 2.77 | -0.080 | -2.70% | 2.85 | 2.85 | 2.75 | 12,306,544.00 |
| 15 May 2024 | 2.85 | 0.150 | 5.36% | 2.72 | 2.85 | 2.70 | 9,774,310.00 |
| 14 May 2024 | 2.70 | -0.100 | -3.67% | 2.81 | 2.81 | 2.70 | 12,329,031.00 |
| 13 May 2024 | 2.81 | -0.030 | -0.92% | 2.83 | 2.86 | 2.76 | 9,725,509.00 |
| 12 May 2024 | 2.83 | 0.010 | 0.28% | 2.83 | 2.89 | 2.83 | 4,712,871.00 |
| 11 May 2024 | 2.83 | 0.00 | -0.04% | 2.83 | 2.87 | 2.80 | 8,148,116.00 |
| 10 May 2024 | 2.83 | -0.070 | -2.28% | 2.91 | 2.94 | 2.80 | 9,545,176.00 |
| 09 May 2024 | 2.89 | 0.060 | 2.15% | 2.83 | 2.93 | 2.82 | 9,230,070.00 |
| 08 May 2024 | 2.83 | -0.040 | -1.36% | 2.86 | 2.90 | 2.80 | 19,125,255.00 |
| 07 May 2024 | 2.87 | -0.090 | -2.88% | 2.94 | 3.01 | 2.87 | 9,260,475.00 |
| 06 May 2024 | 2.96 | -0.010 | -0.37% | 2.95 | 3.03 | 2.90 | 17,612,124.00 |
| 05 May 2024 | 2.97 | -0.010 | -0.44% | 2.98 | 3.01 | 2.93 | 12,917,867.00 |
| 04 May 2024 | 2.98 | -0.040 | -1.39% | 3.02 | 3.05 | 2.97 | 9,347,092.00 |
| 03 May 2024 | 3.02 | 0.160 | 5.70% | 2.84 | 3.02 | 2.84 | 11,518,239.00 |
| 02 May 2024 | 2.86 | 0.060 | 2.07% | 2.81 | 2.89 | 2.74 | 10,493,230.00 |
| 01 May 2024 | 2.80 | -0.060 | -2.10% | 2.87 | 2.88 | 2.59 | 9,771,293.00 |
| 30 Abr 2024 | 2.86 | -0.230 | -7.47% | 3.07 | 3.16 | 2.70 | 21,412,258.00 |
| 29 Abr 2024 | 3.09 | 0.160 | 5.35% | 2.93 | 3.29 | 2.80 | 19,081,050.00 |
| 28 Abr 2024 | 2.93 | -0.170 | -5.45% | 3.07 | 3.10 | 2.93 | 8,005,646.00 |
| 27 Abr 2024 | 3.10 | 0.110 | 3.61% | 2.98 | 3.10 | 2.85 | 5,164,347.00 |
| 26 Abr 2024 | 3.00 | -0.160 | -4.98% | 3.15 | 3.23 | 2.96 | 14,237,839.00 |
| 25 Abr 2024 | 3.15 | 0.200 | 6.67% | 2.96 | 3.19 | 2.90 | 9,655,616.00 |
| 24 Abr 2024 | 2.96 | -0.160 | -5.01% | 3.11 | 3.20 | 2.92 | 12,429,827.00 |
| 23 Abr 2024 | 3.11 | -0.170 | -5.07% | 3.27 | 3.39 | 3.09 | 30,819,066.00 |
| 22 Abr 2024 | 3.28 | 0.410 | 14.26% | 2.87 | 3.41 | 2.83 | 17,486,369.00 |
| 21 Abr 2024 | 2.87 | -0.020 | -0.55% | 2.88 | 2.95 | 2.80 | 9,827,827.00 |
| 20 Abr 2024 | 2.88 | 0.180 | 6.81% | 2.70 | 2.92 | 2.67 | 12,977,877.00 |
| 19 Abr 2024 | 2.70 | -0.040 | -1.39% | 2.74 | 2.75 | 2.55 | 10,065,148.00 |
| 18 Abr 2024 | 2.74 | 0.070 | 2.51% | 2.66 | 2.76 | 2.62 | 6,926,819.00 |
| 17 Abr 2024 | 2.67 | -0.130 | -4.50% | 2.84 | 2.86 | 2.64 | 17,342,565.00 |
| 16 Abr 2024 | 2.80 | 0.00 | -0.11% | 2.80 | 2.92 | 2.66 | 16,500,756.00 |
| 15 Abr 2024 | 2.80 | -0.110 | -3.85% | 2.89 | 2.97 | 2.72 | 18,212,610.00 |
| 14 Abr 2024 | 2.91 | 0.220 | 8.09% | 2.70 | 2.98 | 2.60 | 16,358,544.00 |
| 13 Abr 2024 | 2.69 | -0.500 | -15.73% | 3.20 | 3.20 | 2.37 | 20,460,775.00 |
| 12 Abr 2024 | 3.20 | -0.320 | -9.02% | 3.51 | 3.53 | 2.83 | 20,654,259.00 |
| 11 Abr 2024 | 3.51 | -0.050 | -1.29% | 3.55 | 3.60 | 3.46 | 13,180,655.00 |
| 10 Abr 2024 | 3.56 | 0.100 | 2.74% | 3.48 | 3.60 | 3.42 | 14,945,339.00 |
| 09 Abr 2024 | 3.47 | -0.220 | -6.00% | 3.70 | 3.70 | 3.45 | 14,289,388.00 |
| 08 Abr 2024 | 3.69 | 0.080 | 2.25% | 3.62 | 3.70 | 3.54 | 13,904,109.00 |
| 07 Abr 2024 | 3.61 | -0.010 | -0.36% | 3.62 | 3.68 | 3.60 | 15,396,471.00 |
| 06 Abr 2024 | 3.62 | 0.150 | 4.24% | 3.46 | 3.72 | 3.46 | 13,506,721.00 |
| 05 Abr 2024 | 3.47 | -0.130 | -3.66% | 3.60 | 3.63 | 3.42 | 18,739,160.00 |
| 04 Abr 2024 | 3.60 | -0.080 | -2.04% | 3.69 | 3.73 | 3.55 | 14,009,423.00 |
