Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ATOMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 11,710.00 | -80.00 | -0.68% | 11,810.00 | 11,830.00 | 11,610.00 | 110,350.00 |
| 25 May 2024 | 11,790.00 | 50.00 | 0.43% | 11,760.00 | 11,880.00 | 11,730.00 | 77,904.00 |
| 24 May 2024 | 11,740.00 | 80.00 | 0.69% | 11,660.00 | 11,860.00 | 11,460.00 | 153,624.00 |
| 23 May 2024 | 11,660.00 | -160.00 | -1.35% | 11,820.00 | 11,920.00 | 11,200.00 | 223,716.00 |
| 22 May 2024 | 11,820.00 | -320.00 | -2.64% | 12,140.00 | 12,200.00 | 11,620.00 | 160,363.00 |
| 21 May 2024 | 12,140.00 | 0.00 | 0.00% | 12,140.00 | 12,320.00 | 11,930.00 | 210,862.00 |
| 20 May 2024 | 12,140.00 | 720.00 | 6.30% | 11,420.00 | 12,200.00 | 11,290.00 | 238,113.00 |
| 19 May 2024 | 11,420.00 | -570.00 | -4.75% | 11,970.00 | 11,980.00 | 11,390.00 | 190,181.00 |
| 18 May 2024 | 11,990.00 | 20.00 | 0.17% | 11,990.00 | 12,130.00 | 11,890.00 | 96,788.00 |
| 17 May 2024 | 11,970.00 | 80.00 | 0.67% | 11,900.00 | 12,170.00 | 11,700.00 | 185,017.00 |
| 16 May 2024 | 11,890.00 | -60.00 | -0.50% | 11,890.00 | 12,000.00 | 11,540.00 | 88,772.00 |
| 15 May 2024 | 11,950.00 | 510.00 | 4.46% | 11,440.00 | 11,970.00 | 11,200.00 | 228,193.00 |
| 14 May 2024 | 11,440.00 | -320.00 | -2.72% | 11,740.00 | 11,820.00 | 11,410.00 | 140,531.00 |
| 13 May 2024 | 11,760.00 | -190.00 | -1.59% | 11,950.00 | 12,140.00 | 11,610.00 | 75,441.00 |
| 12 May 2024 | 11,950.00 | -30.00 | -0.25% | 12,000.00 | 12,200.00 | 11,920.00 | 100,959.00 |
| 11 May 2024 | 11,980.00 | -250.00 | -2.04% | 12,210.00 | 12,330.00 | 11,980.00 | 122,492.00 |
| 10 May 2024 | 12,230.00 | -530.00 | -4.15% | 12,760.00 | 12,790.00 | 12,190.00 | 198,834.00 |
| 09 May 2024 | 12,760.00 | -10.00 | -0.08% | 12,770.00 | 13,030.00 | 12,430.00 | 277,701.00 |
| 08 May 2024 | 12,770.00 | 140.00 | 1.11% | 12,600.00 | 13,150.00 | 12,420.00 | 202,333.00 |
| 07 May 2024 | 12,630.00 | -300.00 | -2.32% | 12,930.00 | 13,190.00 | 12,610.00 | 191,883.00 |
| 06 May 2024 | 12,930.00 | -190.00 | -1.45% | 13,100.00 | 13,330.00 | 12,900.00 | 169,596.00 |
| 05 May 2024 | 13,120.00 | 830.00 | 6.75% | 12,300.00 | 13,270.00 | 12,100.00 | 351,702.00 |
| 04 May 2024 | 12,290.00 | -150.00 | -1.21% | 12,440.00 | 12,570.00 | 12,260.00 | 199,531.00 |
| 03 May 2024 | 12,440.00 | 260.00 | 2.13% | 12,180.00 | 12,620.00 | 12,080.00 | 242,294.00 |
| 02 May 2024 | 12,180.00 | -340.00 | -2.72% | 12,500.00 | 12,860.00 | 12,120.00 | 395,586.00 |
| 01 May 2024 | 12,520.00 | 290.00 | 2.37% | 12,180.00 | 12,560.00 | 11,430.00 | 398,241.00 |
| 30 Abr 2024 | 12,230.00 | 530.00 | 4.53% | 11,670.00 | 12,350.00 | 10,970.00 | 271,936.00 |
| 29 Abr 2024 | 11,700.00 | -80.00 | -0.68% | 15,800.00 | 15,800.00 | 11,330.00 | 211,750.00 |
| 28 Abr 2024 | 11,780.00 | -340.00 | -2.81% | 12,140.00 | 12,280.00 | 11,730.00 | 143,618.00 |
| 27 Abr 2024 | 12,120.00 | 140.00 | 1.17% | 11,980.00 | 12,180.00 | 11,650.00 | 118,534.00 |
| 26 Abr 2024 | 11,980.00 | 10.00 | 0.08% | 11,950.00 | 12,080.00 | 11,710.00 | 159,504.00 |
| 25 Abr 2024 | 11,970.00 | -230.00 | -1.89% | 12,240.00 | 12,390.00 | 11,900.00 | 185,564.00 |
| 24 Abr 2024 | 12,200.00 | -410.00 | -3.25% | 12,610.00 | 12,790.00 | 12,130.00 | 277,732.00 |
| 23 Abr 2024 | 12,610.00 | -370.00 | -2.85% | 12,980.00 | 13,330.00 | 12,550.00 | 281,347.00 |
| 22 Abr 2024 | 12,980.00 | 240.00 | 1.88% | 12,790.00 | 13,080.00 | 12,650.00 | 143,792.00 |
| 21 Abr 2024 | 12,740.00 | 100.00 | 0.79% | 12,650.00 | 12,890.00 | 12,450.00 | 223,423.00 |
| 20 Abr 2024 | 12,640.00 | 690.00 | 5.77% | 11,930.00 | 12,690.00 | 11,870.00 | 220,349.00 |
| 19 Abr 2024 | 11,950.00 | -120.00 | -0.99% | 12,080.00 | 12,230.00 | 11,300.00 | 257,708.00 |
| 18 Abr 2024 | 12,070.00 | 50.00 | 0.42% | 12,010.00 | 12,230.00 | 11,680.00 | 189,611.00 |
| 17 Abr 2024 | 12,020.00 | -270.00 | -2.20% | 12,220.00 | 12,360.00 | 11,740.00 | 214,616.00 |
| 16 Abr 2024 | 12,290.00 | -90.00 | -0.73% | 12,390.00 | 12,460.00 | 11,790.00 | 322,992.00 |
| 15 Abr 2024 | 12,380.00 | -730.00 | -5.57% | 12,510.00 | 13,200.00 | 12,040.00 | 453,997.00 |
| 14 Abr 2024 | 13,110.00 | 530.00 | 4.21% | 12,570.00 | 13,320.00 | 11,910.00 | 187,610.00 |
| 13 Abr 2024 | 12,580.00 | -1,450.00 | -10.33% | 13,960.00 | 13,960.00 | 11,670.00 | 295,785.00 |
| 12 Abr 2024 | 14,030.00 | -1,410.00 | -9.13% | 15,440.00 | 15,570.00 | 13,480.00 | 241,714.00 |
| 11 Abr 2024 | 15,440.00 | 20.00 | 0.13% | 15,440.00 | 15,570.00 | 15,220.00 | 138,346.00 |
| 10 Abr 2024 | 15,420.00 | -180.00 | -1.15% | 15,550.00 | 15,660.00 | 15,090.00 | 162,038.00 |
| 09 Abr 2024 | 15,600.00 | -520.00 | -3.23% | 16,120.00 | 16,150.00 | 15,450.00 | 223,882.00 |
| 08 Abr 2024 | 16,120.00 | 230.00 | 1.45% | 15,900.00 | 16,240.00 | 15,670.00 | 216,566.00 |
| 07 Abr 2024 | 15,890.00 | -70.00 | -0.44% | 15,970.00 | 16,150.00 | 15,740.00 | 106,846.00 |
| 06 Abr 2024 | 15,960.00 | 140.00 | 0.88% | 15,770.00 | 16,080.00 | 15,720.00 | 74,987.00 |
| 05 Abr 2024 | 15,820.00 | -200.00 | -1.25% | 16,030.00 | 16,050.00 | 15,540.00 | 126,642.00 |
| 04 Abr 2024 | 16,020.00 | 170.00 | 1.07% | 15,840.00 | 16,380.00 | 15,600.00 | 174,888.00 |
| 03 Abr 2024 | 15,850.00 | -270.00 | -1.67% | 16,130.00 | 16,380.00 | 15,570.00 | 190,303.00 |
| 02 Abr 2024 | 16,120.00 | -630.00 | -3.76% | 16,720.00 | 16,750.00 | 15,840.00 | 214,268.00 |
| 01 Abr 2024 | 16,750.00 | -690.00 | -3.96% | 17,420.00 | 17,580.00 | 16,460.00 | 136,008.00 |
| 31 Mar 2024 | 17,440.00 | -190.00 | -1.08% | 17,600.00 | 17,730.00 | 17,280.00 | 157,832.00 |
| 30 Mar 2024 | 17,630.00 | -280.00 | -1.56% | 17,930.00 | 18,350.00 | 17,550.00 | 258,665.00 |
| 29 Mar 2024 | 17,910.00 | 330.00 | 1.88% | 17,560.00 | 18,050.00 | 17,220.00 | 306,430.00 |
| 28 Mar 2024 | 17,580.00 | -560.00 | -3.09% | 18,160.00 | 18,230.00 | 17,400.00 | 311,628.00 |
| 27 Mar 2024 | 18,140.00 | 670.00 | 3.84% | 17,480.00 | 18,520.00 | 16,800.00 | 427,021.00 |
| 26 Mar 2024 | 17,470.00 | 170.00 | 0.98% | 17,310.00 | 17,550.00 | 17,150.00 | 377,989.00 |
| 25 Mar 2024 | 17,300.00 | 580.00 | 3.47% | 16,710.00 | 17,400.00 | 16,600.00 | 211,990.00 |
| 24 Mar 2024 | 16,720.00 | 140.00 | 0.84% | 16,520.00 | 16,800.00 | 16,360.00 | 149,322.00 |
| 23 Mar 2024 | 16,580.00 | -150.00 | -0.90% | 16,750.00 | 16,880.00 | 16,470.00 | 200,922.00 |
| 22 Mar 2024 | 16,730.00 | -240.00 | -1.41% | 16,940.00 | 17,100.00 | 16,230.00 | 255,954.00 |
| 21 Mar 2024 | 16,970.00 | -320.00 | -1.85% | 17,300.00 | 17,380.00 | 16,740.00 | 187,842.00 |
| 20 Mar 2024 | 17,290.00 | 1,020.00 | 6.27% | 16,280.00 | 17,410.00 | 15,820.00 | 369,498.00 |
| 19 Mar 2024 | 16,270.00 | -960.00 | -5.57% | 17,200.00 | 17,340.00 | 15,810.00 | 324,475.00 |
| 18 Mar 2024 | 17,230.00 | -690.00 | -3.85% | 17,950.00 | 18,080.00 | 17,000.00 | 147,518.00 |
| 17 Mar 2024 | 17,920.00 | 340.00 | 1.93% | 17,640.00 | 18,040.00 | 16,800.00 | 335,178.00 |
| 16 Mar 2024 | 17,580.00 | -850.00 | -4.61% | 18,390.00 | 18,630.00 | 17,140.00 | 354,142.00 |
| 15 Mar 2024 | 18,430.00 | -1,180.00 | -6.02% | 19,740.00 | 19,920.00 | 17,320.00 | 397,483.00 |
| 14 Mar 2024 | 19,610.00 | -350.00 | -1.75% | 20,250.00 | 20,250.00 | 18,800.00 | 487,894.00 |
| 13 Mar 2024 | 19,960.00 | 950.00 | 5.00% | 19,020.00 | 20,010.00 | 18,870.00 | 437,078.00 |
| 12 Mar 2024 | 19,010.00 | -350.00 | -1.81% | 19,370.00 | 19,430.00 | 18,310.00 | 424,819.00 |
| 11 Mar 2024 | 19,360.00 | 470.00 | 2.49% | 18,980.00 | 19,620.00 | 18,030.00 | 471,961.00 |
| 10 Mar 2024 | 18,890.00 | 120.00 | 0.64% | 18,770.00 | 19,030.00 | 18,320.00 | 267,332.00 |
| 09 Mar 2024 | 18,770.00 | -190.00 | -1.00% | 18,870.00 | 19,470.00 | 18,680.00 | 9,870.00 |
| 08 Mar 2024 | 18,960.00 | -590.00 | -3.02% | 19,530.00 | 19,680.00 | 18,300.00 | 319,323.00 |
| 07 Mar 2024 | 19,550.00 | -450.00 | -2.25% | 20,070.00 | 20,400.00 | 19,070.00 | 481,976.00 |
| 06 Mar 2024 | 20,000.00 | 2,710.00 | 15.67% | 17,250.00 | 20,150.00 | 16,200.00 | 663,772.00 |
| 05 Mar 2024 | 17,290.00 | -180.00 | -1.03% | 17,510.00 | 18,370.00 | 16,160.00 | 723,329.00 |
| 04 Mar 2024 | 17,470.00 | 510.00 | 3.01% | 16,960.00 | 17,950.00 | 16,900.00 | 446,912.00 |
| 03 Mar 2024 | 16,960.00 | -10.00 | -0.06% | 17,010.00 | 17,190.00 | 15,830.00 | 437,198.00 |
| 02 Mar 2024 | 16,970.00 | 680.00 | 4.17% | 16,310.00 | 16,980.00 | 16,290.00 | 567,413.00 |
| 01 Mar 2024 | 16,290.00 | 370.00 | 2.32% | 15,870.00 | 16,300.00 | 15,840.00 | 472,122.00 |
| 29 Feb 2024 | 15,920.00 | -170.00 | -1.06% | 15,990.00 | 17,050.00 | 15,650.00 | 445,021.00 |
| 28 Feb 2024 | 16,090.00 | 630.00 | 4.08% | 15,440.00 | 16,260.00 | 15,270.00 | 420,644.00 |
| 27 Feb 2024 | 15,460.00 | 180.00 | 1.18% | 15,250.00 | 15,800.00 | 15,000.00 | 408,600.00 |
