Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CELRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 35.03 | -0.190 | -0.54% | 35.20 | 35.59 | 34.50 | 1,652,821.00 |
| 30 May 2024 | 35.22 | -0.790 | -2.19% | 36.00 | 36.44 | 35.00 | 3,169,678.00 |
| 29 May 2024 | 36.01 | -0.140 | -0.39% | 36.13 | 39.27 | 35.73 | 3,586,780.00 |
| 28 May 2024 | 36.15 | -0.390 | -1.07% | 36.58 | 36.58 | 35.03 | 2,849,275.00 |
| 27 May 2024 | 36.54 | 0.780 | 2.18% | 35.76 | 49.00 | 35.76 | 5,288,204.00 |
| 26 May 2024 | 35.76 | -0.400 | -1.11% | 36.06 | 36.39 | 35.51 | 342,251.00 |
| 25 May 2024 | 36.16 | -0.010 | -0.03% | 36.17 | 37.11 | 36.15 | 51,300.00 |
| 24 May 2024 | 36.17 | -0.380 | -1.04% | 36.55 | 37.31 | 35.49 | 294,544.00 |
| 23 May 2024 | 36.55 | -0.810 | -2.17% | 37.36 | 38.89 | 35.01 | 619,643.00 |
| 22 May 2024 | 37.36 | -1.44 | -3.71% | 38.81 | 39.05 | 37.10 | 810,003.00 |
| 21 May 2024 | 38.80 | 1.74 | 4.70% | 36.90 | 39.80 | 36.86 | 796,515.00 |
| 20 May 2024 | 37.06 | 1.05 | 2.92% | 36.01 | 38.54 | 35.43 | 1,339,680.00 |
| 19 May 2024 | 36.01 | -2.12 | -5.56% | 38.13 | 38.22 | 36.01 | 160,848.00 |
| 18 May 2024 | 38.13 | 0.310 | 0.82% | 37.82 | 38.31 | 37.35 | 90,213.00 |
| 17 May 2024 | 37.82 | 1.04 | 2.83% | 36.78 | 38.19 | 36.44 | 218,783.00 |
| 16 May 2024 | 36.78 | 0.230 | 0.63% | 36.55 | 36.94 | 35.40 | 437,998.00 |
| 15 May 2024 | 36.55 | 2.64 | 7.79% | 33.91 | 36.86 | 33.91 | 271,011.00 |
| 14 May 2024 | 33.91 | -1.41 | -3.99% | 35.32 | 35.50 | 33.89 | 490,414.00 |
| 13 May 2024 | 35.32 | -0.850 | -2.35% | 36.17 | 36.33 | 34.17 | 1,143,392.00 |
| 12 May 2024 | 36.17 | -1.83 | -4.82% | 38.00 | 38.17 | 36.17 | 312,949.00 |
| 11 May 2024 | 38.00 | -0.320 | -0.84% | 38.11 | 38.95 | 37.23 | 380,578.00 |
| 10 May 2024 | 38.32 | -1.12 | -2.84% | 39.28 | 39.75 | 37.74 | 515,953.00 |
| 09 May 2024 | 39.44 | 3.41 | 9.46% | 36.03 | 40.12 | 35.51 | 316,203.00 |
| 08 May 2024 | 36.03 | 0.140 | 0.39% | 35.89 | 36.98 | 34.75 | 480,715.00 |
| 07 May 2024 | 35.89 | -0.070 | -0.19% | 35.96 | 37.25 | 35.51 | 432,787.00 |
| 06 May 2024 | 35.96 | -0.670 | -1.83% | 36.79 | 37.54 | 35.22 | 1,369,711.00 |
| 05 May 2024 | 36.63 | 0.330 | 0.91% | 36.17 | 37.59 | 35.22 | 234,672.00 |
| 04 May 2024 | 36.30 | -0.600 | -1.63% | 36.73 | 37.01 | 36.04 | 707,009.00 |
| 03 May 2024 | 36.90 | 2.23 | 6.43% | 34.57 | 36.99 | 34.27 | 317,042.00 |
| 02 May 2024 | 34.67 | 0.590 | 1.73% | 34.15 | 35.28 | 32.70 | 387,548.00 |
| 01 May 2024 | 34.08 | -0.300 | -0.87% | 34.36 | 34.89 | 31.77 | 453,844.00 |
| 30 Abr 2024 | 34.38 | -2.40 | -6.53% | 36.68 | 36.95 | 33.16 | 640,955.00 |
| 29 Abr 2024 | 36.78 | -0.440 | -1.18% | 18.00 | 37.61 | 18.00 | 1,286,086.00 |
| 28 Abr 2024 | 37.22 | -0.560 | -1.48% | 37.51 | 38.97 | 37.12 | 278,412.00 |
| 27 Abr 2024 | 37.78 | 0.530 | 1.42% | 37.25 | 37.94 | 35.96 | 778,923.00 |
| 26 Abr 2024 | 37.25 | -1.01 | -2.64% | 38.26 | 38.31 | 36.67 | 418,843.00 |
| 25 Abr 2024 | 38.26 | -0.840 | -2.15% | 39.10 | 39.80 | 37.30 | 265,763.00 |
| 24 Abr 2024 | 39.10 | -2.21 | -5.35% | 41.37 | 42.64 | 38.60 | 490,100.00 |
| 23 Abr 2024 | 41.31 | 0.530 | 1.30% | 40.78 | 41.97 | 39.81 | 389,186.00 |
| 22 Abr 2024 | 40.78 | -0.160 | -0.39% | 18.00 | 42.10 | 18.00 | 1,186,868.00 |
| 21 Abr 2024 | 40.94 | -0.970 | -2.31% | 41.46 | 42.45 | 40.07 | 381,359.00 |
| 20 Abr 2024 | 41.91 | 2.97 | 7.63% | 38.94 | 42.00 | 38.70 | 154,689.00 |
| 19 Abr 2024 | 38.94 | 1.17 | 3.10% | 37.63 | 40.64 | 35.11 | 425,187.00 |
| 18 Abr 2024 | 37.77 | 1.44 | 3.96% | 36.33 | 38.20 | 35.00 | 480,039.00 |
| 17 Abr 2024 | 36.33 | -0.980 | -2.63% | 37.31 | 37.47 | 34.71 | 246,731.00 |
| 16 Abr 2024 | 37.31 | -0.170 | -0.45% | 37.50 | 37.79 | 35.73 | 476,111.00 |
| 15 Abr 2024 | 37.48 | -0.910 | -2.37% | 37.67 | 41.14 | 36.03 | 1,344,186.00 |
| 14 Abr 2024 | 38.39 | 1.19 | 3.20% | 36.85 | 38.66 | 34.69 | 1,120,094.00 |
| 13 Abr 2024 | 37.20 | -7.48 | -16.74% | 44.09 | 44.09 | 33.77 | 1,553,478.00 |
| 12 Abr 2024 | 44.68 | -5.70 | -11.31% | 50.53 | 54.75 | 42.04 | 1,474,116.00 |
| 11 Abr 2024 | 50.38 | 1.52 | 3.11% | 48.86 | 55.71 | 47.39 | 1,576,853.00 |
| 10 Abr 2024 | 48.86 | 1.76 | 3.74% | 47.10 | 51.76 | 46.05 | 1,370,866.00 |
| 09 Abr 2024 | 47.10 | -0.080 | -0.17% | 47.01 | 49.22 | 45.43 | 641,056.00 |
| 08 Abr 2024 | 47.18 | 2.51 | 5.62% | 44.77 | 47.47 | 43.42 | 1,311,430.00 |
| 07 Abr 2024 | 44.67 | 1.83 | 4.27% | 42.68 | 44.80 | 42.60 | 543,835.00 |
| 06 Abr 2024 | 42.84 | 0.370 | 0.87% | 42.40 | 43.49 | 42.15 | 351,402.00 |
| 05 Abr 2024 | 42.47 | -1.36 | -3.10% | 43.83 | 44.13 | 41.29 | 837,376.00 |
| 04 Abr 2024 | 43.83 | 1.51 | 3.57% | 42.32 | 45.35 | 41.30 | 377,479.00 |
| 03 Abr 2024 | 42.32 | -0.490 | -1.14% | 42.65 | 44.28 | 41.00 | 729,694.00 |
| 02 Abr 2024 | 42.81 | -3.42 | -7.40% | 46.10 | 46.10 | 42.31 | 1,209,673.00 |
| 01 Abr 2024 | 46.23 | -1.17 | -2.47% | 47.47 | 52.75 | 45.32 | 1,960,840.00 |
| 31 Mar 2024 | 47.40 | 0.110 | 0.23% | 47.29 | 48.46 | 46.59 | 906,702.00 |
| 30 Mar 2024 | 47.29 | 0.020 | 0.04% | 47.51 | 48.59 | 47.00 | 818,932.00 |
| 29 Mar 2024 | 47.27 | -0.720 | -1.50% | 47.99 | 47.99 | 46.25 | 640,745.00 |
| 28 Mar 2024 | 47.99 | 0.440 | 0.93% | 47.66 | 48.44 | 46.69 | 574,525.00 |
| 27 Mar 2024 | 47.55 | -1.53 | -3.12% | 49.06 | 50.24 | 47.01 | 1,027,084.00 |
| 26 Mar 2024 | 49.08 | 0.240 | 0.49% | 49.03 | 50.53 | 47.51 | 1,009,720.00 |
| 25 Mar 2024 | 48.84 | 2.13 | 4.56% | 46.45 | 49.93 | 45.88 | 1,947,911.00 |
| 24 Mar 2024 | 46.71 | 3.71 | 8.63% | 42.97 | 47.28 | 42.47 | 897,932.00 |
| 23 Mar 2024 | 43.00 | -0.050 | -0.12% | 43.26 | 44.17 | 42.76 | 550,589.00 |
| 22 Mar 2024 | 43.05 | -0.370 | -0.85% | 43.57 | 45.43 | 41.60 | 620,841.00 |
| 21 Mar 2024 | 43.42 | 0.530 | 1.24% | 43.16 | 44.70 | 41.36 | 1,480,653.00 |
| 20 Mar 2024 | 42.89 | 3.86 | 9.89% | 38.76 | 43.04 | 36.54 | 1,402,274.00 |
| 19 Mar 2024 | 39.03 | -4.36 | -10.05% | 43.04 | 43.52 | 37.69 | 1,528,623.00 |
| 18 Mar 2024 | 43.39 | -2.55 | -5.55% | 46.16 | 46.16 | 42.68 | 2,350,474.00 |
| 17 Mar 2024 | 45.94 | 1.42 | 3.19% | 44.66 | 46.93 | 41.95 | 1,531,074.00 |
| 16 Mar 2024 | 44.52 | -5.27 | -10.58% | 49.83 | 51.16 | 43.52 | 1,312,549.00 |
| 15 Mar 2024 | 49.79 | -3.63 | -6.80% | 53.31 | 54.27 | 46.01 | 2,309,359.00 |
| 14 Mar 2024 | 53.42 | -1.30 | -2.38% | 55.00 | 56.23 | 50.98 | 1,976,418.00 |
| 13 Mar 2024 | 54.72 | 3.40 | 6.63% | 51.82 | 54.72 | 51.18 | 2,037,643.00 |
| 12 Mar 2024 | 51.32 | 0.460 | 0.90% | 50.99 | 51.81 | 48.31 | 2,051,021.00 |
| 11 Mar 2024 | 50.86 | 5.97 | 13.30% | 45.14 | 50.86 | 43.32 | 3,480,064.00 |
| 10 Mar 2024 | 44.89 | -0.650 | -1.43% | 45.63 | 47.16 | 44.16 | 1,685,047.00 |
| 09 Mar 2024 | 45.54 | -0.680 | -1.47% | 46.22 | 46.76 | 44.13 | 1,448,112.00 |
| 08 Mar 2024 | 46.22 | -1.77 | -3.69% | 48.31 | 48.49 | 44.10 | 1,106,477.00 |
| 07 Mar 2024 | 47.99 | 1.78 | 3.85% | 46.29 | 48.58 | 44.71 | 1,632,354.00 |
| 06 Mar 2024 | 46.21 | -1.01 | -2.14% | 46.86 | 48.68 | 43.89 | 3,317,828.00 |
| 05 Mar 2024 | 47.22 | 2.35 | 5.24% | 44.56 | 47.99 | 41.72 | 2,255,360.00 |
| 04 Mar 2024 | 44.87 | 2.18 | 5.11% | 42.69 | 47.42 | 41.75 | 2,093,636.00 |
| 03 Mar 2024 | 42.69 | 1.06 | 2.55% | 41.75 | 43.37 | 39.35 | 1,435,446.00 |
| 02 Mar 2024 | 41.63 | -0.160 | -0.38% | 41.79 | 42.06 | 40.28 | 1,186,779.00 |
