Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AGIXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1,237.00 | 5.00 | 0.41% | 1,230.00 | 1,268.00 | 1,216.00 | 74,774.00 |
| 02 Jun 2024 | 1,232.00 | -14.00 | -1.12% | 1,245.00 | 1,264.00 | 1,210.00 | 76,440.00 |
| 01 Jun 2024 | 1,246.00 | -14.00 | -1.11% | 1,260.00 | 1,260.00 | 1,231.00 | 54,366.00 |
| 31 May 2024 | 1,260.00 | -9.00 | -0.71% | 1,269.00 | 1,288.00 | 1,229.00 | 117,042.00 |
| 30 May 2024 | 1,269.00 | -6.00 | -0.47% | 1,272.00 | 1,323.00 | 1,234.00 | 110,938.00 |
| 29 May 2024 | 1,275.00 | -17.00 | -1.32% | 1,299.00 | 1,350.00 | 1,269.00 | 140,272.00 |
| 28 May 2024 | 1,292.00 | -29.00 | -2.20% | 1,321.00 | 1,325.00 | 1,262.00 | 156,928.00 |
| 27 May 2024 | 1,321.00 | 19.00 | 1.46% | 1,303.00 | 1,346.00 | 1,291.00 | 196,951.00 |
| 26 May 2024 | 1,302.00 | -28.00 | -2.11% | 1,331.00 | 1,337.00 | 1,302.00 | 100,845.00 |
| 25 May 2024 | 1,330.00 | -13.00 | -0.97% | 1,343.00 | 1,365.00 | 1,330.00 | 91,942.00 |
| 24 May 2024 | 1,343.00 | -32.00 | -2.33% | 1,374.00 | 1,404.00 | 1,316.00 | 98,708.00 |
| 23 May 2024 | 1,375.00 | -87.00 | -5.95% | 1,469.00 | 1,477.00 | 1,312.00 | 192,959.00 |
| 22 May 2024 | 1,462.00 | 2.00 | 0.14% | 1,454.00 | 1,544.00 | 1,425.00 | 106,317.00 |
| 21 May 2024 | 1,460.00 | 79.00 | 5.72% | 1,383.00 | 1,464.00 | 1,361.00 | 141,897.00 |
| 20 May 2024 | 1,381.00 | 102.00 | 7.97% | 1,275.00 | 1,400.00 | 1,256.00 | 188,130.00 |
| 19 May 2024 | 1,279.00 | -41.00 | -3.11% | 1,323.00 | 1,340.00 | 1,268.00 | 117,148.00 |
| 18 May 2024 | 1,320.00 | -25.00 | -1.86% | 1,345.00 | 1,393.00 | 1,316.00 | 122,905.00 |
| 17 May 2024 | 1,345.00 | 20.00 | 1.51% | 1,320.00 | 1,365.00 | 1,288.00 | 139,027.00 |
| 16 May 2024 | 1,325.00 | 21.00 | 1.61% | 1,300.00 | 1,338.00 | 1,257.00 | 159,875.00 |
| 15 May 2024 | 1,304.00 | 129.00 | 10.98% | 1,175.00 | 1,313.00 | 1,160.00 | 117,149.00 |
| 14 May 2024 | 1,175.00 | -70.00 | -5.62% | 1,240.00 | 1,256.00 | 1,163.00 | 126,959.00 |
| 13 May 2024 | 1,245.00 | -35.00 | -2.73% | 1,285.00 | 1,294.00 | 1,193.00 | 194,533.00 |
| 12 May 2024 | 1,280.00 | -15.00 | -1.16% | 1,298.00 | 1,319.00 | 1,276.00 | 132,275.00 |
| 11 May 2024 | 1,295.00 | -7.00 | -0.54% | 1,303.00 | 1,340.00 | 1,291.00 | 88,652.00 |
| 10 May 2024 | 1,302.00 | -18.00 | -1.36% | 1,324.00 | 1,378.00 | 1,272.00 | 199,444.00 |
| 09 May 2024 | 1,320.00 | 71.00 | 5.68% | 1,259.00 | 1,352.00 | 1,238.00 | 112,095.00 |
| 08 May 2024 | 1,249.00 | -116.00 | -8.50% | 1,360.00 | 1,396.00 | 1,247.00 | 250,860.00 |
| 07 May 2024 | 1,365.00 | -15.00 | -1.09% | 1,377.00 | 1,455.00 | 1,361.00 | 158,278.00 |
| 06 May 2024 | 1,380.00 | 12.00 | 0.88% | 1,371.00 | 1,447.00 | 1,345.00 | 195,756.00 |
| 05 May 2024 | 1,368.00 | 113.00 | 9.00% | 1,253.00 | 1,389.00 | 1,223.00 | 106,953.00 |
| 04 May 2024 | 1,255.00 | -8.00 | -0.63% | 1,258.00 | 1,299.00 | 1,245.00 | 86,873.00 |
| 03 May 2024 | 1,263.00 | 102.00 | 8.79% | 1,161.00 | 1,269.00 | 1,145.00 | 115,386.00 |
| 02 May 2024 | 1,161.00 | -10.00 | -0.85% | 1,173.00 | 1,183.00 | 1,108.00 | 161,058.00 |
| 01 May 2024 | 1,171.00 | -9.00 | -0.76% | 1,179.00 | 1,192.00 | 1,077.00 | 128,373.00 |
| 30 Abr 2024 | 1,180.00 | -86.00 | -6.79% | 1,263.00 | 1,282.00 | 1,129.00 | 158,450.00 |
| 29 Abr 2024 | 1,266.00 | 15.00 | 1.20% | 1,659.00 | 1,712.00 | 1,210.00 | 234,512.00 |
| 28 Abr 2024 | 1,251.00 | -34.00 | -2.65% | 1,280.00 | 1,342.00 | 1,251.00 | 148,549.00 |
| 27 Abr 2024 | 1,285.00 | 19.00 | 1.50% | 1,268.00 | 1,291.00 | 1,228.00 | 109,966.00 |
| 26 Abr 2024 | 1,266.00 | -78.00 | -5.80% | 1,336.00 | 1,344.00 | 1,259.00 | 163,314.00 |
| 25 Abr 2024 | 1,344.00 | -26.00 | -1.90% | 1,372.00 | 1,392.00 | 1,317.00 | 122,561.00 |
| 24 Abr 2024 | 1,370.00 | -72.00 | -4.99% | 1,442.00 | 1,539.00 | 1,352.00 | 134,509.00 |
| 23 Abr 2024 | 1,442.00 | -11.00 | -0.76% | 1,451.00 | 1,512.00 | 1,412.00 | 92,702.00 |
| 22 Abr 2024 | 1,453.00 | 22.00 | 1.54% | 1,659.00 | 1,712.00 | 1,422.00 | 176,521.00 |
| 21 Abr 2024 | 1,431.00 | -26.00 | -1.78% | 1,460.00 | 1,492.00 | 1,401.00 | 102,177.00 |
| 20 Abr 2024 | 1,457.00 | 190.00 | 15.00% | 1,265.00 | 1,467.00 | 1,253.00 | 158,541.00 |
| 19 Abr 2024 | 1,267.00 | 32.00 | 2.59% | 1,235.00 | 1,304.00 | 1,136.00 | 170,723.00 |
| 18 Abr 2024 | 1,235.00 | 36.00 | 3.00% | 1,205.00 | 1,260.00 | 1,158.00 | 153,699.00 |
| 17 Abr 2024 | 1,199.00 | -83.00 | -6.47% | 1,279.00 | 1,302.00 | 1,163.00 | 187,557.00 |
| 16 Abr 2024 | 1,282.00 | 16.00 | 1.26% | 1,270.00 | 1,299.00 | 1,192.00 | 160,739.00 |
| 15 Abr 2024 | 1,266.00 | -71.00 | -5.31% | 1,320.00 | 1,387.00 | 1,215.00 | 237,999.00 |
| 14 Abr 2024 | 1,337.00 | 222.00 | 19.91% | 1,121.00 | 1,352.00 | 1,090.00 | 202,460.00 |
| 13 Abr 2024 | 1,115.00 | -145.00 | -11.51% | 1,259.00 | 1,299.00 | 986.00 | 152,758.00 |
| 12 Abr 2024 | 1,260.00 | -225.00 | -15.15% | 1,483.00 | 1,501.00 | 1,182.00 | 125,627.00 |
| 11 Abr 2024 | 1,485.00 | -24.00 | -1.59% | 1,509.00 | 1,540.00 | 1,464.00 | 126,864.00 |
| 10 Abr 2024 | 1,509.00 | -4.00 | -0.26% | 1,508.00 | 1,519.00 | 1,437.00 | 130,718.00 |
| 09 Abr 2024 | 1,513.00 | -126.00 | -7.69% | 1,637.00 | 1,653.00 | 1,497.00 | 160,852.00 |
| 08 Abr 2024 | 1,639.00 | 54.00 | 3.41% | 1,577.00 | 1,659.00 | 1,536.00 | 236,152.00 |
| 07 Abr 2024 | 1,585.00 | 51.00 | 3.32% | 1,532.00 | 1,624.00 | 1,525.00 | 87,425.00 |
| 06 Abr 2024 | 1,534.00 | 17.00 | 1.12% | 1,516.00 | 1,561.00 | 1,498.00 | 148,597.00 |
| 05 Abr 2024 | 1,517.00 | -81.00 | -5.07% | 1,598.00 | 1,598.00 | 1,474.00 | 122,260.00 |
| 04 Abr 2024 | 1,598.00 | 64.00 | 4.17% | 1,529.00 | 1,663.00 | 1,496.00 | 105,998.00 |
| 03 Abr 2024 | 1,534.00 | -57.00 | -3.58% | 1,589.00 | 1,619.00 | 1,497.00 | 111,962.00 |
| 02 Abr 2024 | 1,591.00 | -138.00 | -7.98% | 1,724.00 | 1,725.00 | 1,541.00 | 139,360.00 |
| 01 Abr 2024 | 1,729.00 | -52.00 | -2.92% | 1,790.00 | 1,806.00 | 1,672.00 | 186,838.00 |
| 31 Mar 2024 | 1,781.00 | -95.00 | -5.06% | 1,873.00 | 1,907.00 | 1,777.00 | 123,197.00 |
| 30 Mar 2024 | 1,876.00 | 3.00 | 0.16% | 1,880.00 | 1,891.00 | 1,810.00 | 142,265.00 |
| 29 Mar 2024 | 1,873.00 | -105.00 | -5.31% | 1,974.00 | 2,000.00 | 1,859.00 | 165,687.00 |
| 28 Mar 2024 | 1,978.00 | 136.00 | 7.38% | 1,865.00 | 2,073.00 | 1,775.00 | 168,176.00 |
| 27 Mar 2024 | 1,842.00 | 139.00 | 8.16% | 1,701.00 | 1,979.00 | 1,675.00 | 133,175.00 |
| 26 Mar 2024 | 1,703.00 | 51.00 | 3.09% | 1,664.00 | 1,754.00 | 1,661.00 | 131,219.00 |
| 25 Mar 2024 | 1,652.00 | 46.00 | 2.86% | 1,602.00 | 1,691.00 | 1,577.00 | 291,271.00 |
| 24 Mar 2024 | 1,606.00 | 94.00 | 6.22% | 1,505.00 | 1,643.00 | 1,486.00 | 115,517.00 |
| 23 Mar 2024 | 1,512.00 | 27.00 | 1.82% | 1,485.00 | 1,591.00 | 1,471.00 | 114,824.00 |
| 22 Mar 2024 | 1,485.00 | -28.00 | -1.85% | 1,507.00 | 1,582.00 | 1,453.00 | 168,728.00 |
| 21 Mar 2024 | 1,513.00 | -106.00 | -6.55% | 1,619.00 | 1,625.00 | 1,491.00 | 128,702.00 |
| 20 Mar 2024 | 1,619.00 | 167.00 | 11.50% | 1,457.00 | 1,656.00 | 1,409.00 | 135,977.00 |
| 19 Mar 2024 | 1,452.00 | -82.00 | -5.35% | 1,534.00 | 1,589.00 | 1,350.00 | 133,572.00 |
| 18 Mar 2024 | 1,534.00 | -178.00 | -10.40% | 1,706.00 | 1,747.00 | 1,522.00 | 196,093.00 |
| 17 Mar 2024 | 1,712.00 | 229.00 | 15.44% | 1,491.00 | 1,801.00 | 1,429.00 | 195,703.00 |
| 16 Mar 2024 | 1,483.00 | -190.00 | -11.36% | 1,675.00 | 1,681.00 | 1,450.00 | 176,911.00 |
| 15 Mar 2024 | 1,673.00 | -155.00 | -8.48% | 1,839.00 | 1,840.00 | 1,571.00 | 296,715.00 |
| 14 Mar 2024 | 1,828.00 | 110.00 | 6.40% | 1,720.00 | 1,881.00 | 1,622.00 | 149,516.00 |
| 13 Mar 2024 | 1,718.00 | -23.00 | -1.32% | 1,744.00 | 1,762.00 | 1,686.00 | 170,037.00 |
| 12 Mar 2024 | 1,741.00 | 18.00 | 1.04% | 1,724.00 | 1,818.00 | 1,637.00 | 165,742.00 |
| 11 Mar 2024 | 1,723.00 | -101.00 | -5.54% | 1,854.00 | 1,882.00 | 1,696.00 | 234,668.00 |
| 10 Mar 2024 | 1,824.00 | -116.00 | -5.98% | 1,955.00 | 2,095.00 | 1,743.00 | 148,320.00 |
| 09 Mar 2024 | 1,940.00 | 243.00 | 14.32% | 1,699.00 | 1,963.00 | 1,674.00 | 140,675.00 |
| 08 Mar 2024 | 1,697.00 | 65.00 | 3.98% | 1,659.00 | 1,811.00 | 1,551.00 | 160,415.00 |
| 07 Mar 2024 | 1,632.00 | 93.00 | 6.04% | 1,549.00 | 1,758.00 | 1,547.00 | 243,626.00 |
| 06 Mar 2024 | 1,539.00 | 373.00 | 31.99% | 1,158.00 | 1,586.00 | 1,124.00 | 237,765.00 |
