Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COTIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 152.00 | -1.00 | -0.65% | 153.00 | 154.00 | 149.00 | 117,877.00 |
| 15 Jun 2024 | 153.00 | -4.00 | -2.55% | 156.00 | 157.00 | 152.00 | 264,682.00 |
| 14 Jun 2024 | 157.00 | -5.00 | -3.09% | 162.00 | 166.00 | 152.00 | 281,381.00 |
| 13 Jun 2024 | 162.00 | -10.00 | -5.81% | 172.00 | 175.00 | 161.00 | 225,391.00 |
| 12 Jun 2024 | 172.00 | 13.00 | 8.18% | 159.00 | 173.00 | 153.00 | 212,851.00 |
| 11 Jun 2024 | 159.00 | -6.00 | -3.64% | 165.00 | 167.00 | 153.00 | 279,071.00 |
| 10 Jun 2024 | 165.00 | -9.00 | -5.17% | 174.00 | 175.00 | 164.00 | 133,684.00 |
| 09 Jun 2024 | 174.00 | 1.00 | 0.58% | 173.00 | 178.00 | 171.00 | 167,440.00 |
| 08 Jun 2024 | 173.00 | -13.00 | -6.99% | 186.00 | 191.00 | 171.00 | 390,237.00 |
| 07 Jun 2024 | 186.00 | -8.00 | -4.12% | 193.00 | 212.00 | 173.00 | 524,781.00 |
| 06 Jun 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 195.00 | 189.00 | 338,042.00 |
| 05 Jun 2024 | 194.00 | -6.00 | -3.00% | 56.56 | 202.00 | 55.78 | 404,311.00 |
| 04 Jun 2024 | 200.00 | 5.00 | 2.56% | 195.00 | 205.00 | 193.00 | 1,405,373.00 |
| 03 Jun 2024 | 195.00 | 21.00 | 12.07% | 174.00 | 220.00 | 171.00 | 1,090,811.00 |
| 02 Jun 2024 | 174.00 | -2.00 | -1.14% | 176.00 | 180.00 | 173.00 | 446,688.00 |
| 01 Jun 2024 | 176.00 | -3.00 | -1.68% | 178.00 | 179.00 | 174.00 | 130,763.00 |
| 31 May 2024 | 179.00 | 1.00 | 0.56% | 177.00 | 183.00 | 175.00 | 324,316.00 |
| 30 May 2024 | 178.00 | -3.00 | -1.66% | 181.00 | 185.00 | 174.00 | 217,065.00 |
| 29 May 2024 | 181.00 | -4.00 | -2.16% | 187.00 | 189.00 | 180.00 | 460,117.00 |
| 28 May 2024 | 185.00 | -3.00 | -1.60% | 188.00 | 190.00 | 182.00 | 309,596.00 |
| 27 May 2024 | 188.00 | 5.00 | 2.73% | 183.00 | 190.00 | 181.00 | 74,826.00 |
| 26 May 2024 | 183.00 | -2.00 | -1.08% | 185.00 | 186.00 | 179.00 | 333,143.00 |
| 25 May 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 189.00 | 182.00 | 143,032.00 |
| 24 May 2024 | 186.00 | -7.00 | -3.63% | 193.00 | 194.00 | 184.00 | 227,530.00 |
| 23 May 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 199.00 | 179.00 | 222,698.00 |
| 22 May 2024 | 193.00 | -11.00 | -5.39% | 205.00 | 206.00 | 191.00 | 444,709.00 |
| 21 May 2024 | 204.00 | 9.00 | 4.62% | 196.00 | 207.00 | 185.00 | 565,318.00 |
| 20 May 2024 | 195.00 | 18.00 | 10.17% | 177.00 | 196.00 | 174.00 | 250,539.00 |
| 19 May 2024 | 177.00 | -11.00 | -5.85% | 188.00 | 195.00 | 177.00 | 676,767.00 |
| 18 May 2024 | 188.00 | 16.00 | 9.30% | 172.00 | 189.00 | 168.00 | 456,543.00 |
| 17 May 2024 | 172.00 | 9.00 | 5.52% | 163.00 | 174.00 | 161.00 | 232,856.00 |
| 16 May 2024 | 163.00 | -4.00 | -2.40% | 167.00 | 169.00 | 160.00 | 165,720.00 |
| 15 May 2024 | 167.00 | 16.00 | 10.60% | 151.00 | 167.00 | 150.00 | 311,882.00 |
| 14 May 2024 | 151.00 | -4.00 | -2.58% | 155.00 | 157.00 | 151.00 | 193,280.00 |
| 13 May 2024 | 155.00 | -6.00 | -3.73% | 161.00 | 163.00 | 152.00 | 57,225.00 |
| 12 May 2024 | 161.00 | -2.00 | -1.23% | 163.00 | 165.00 | 161.00 | 56,059.00 |
| 11 May 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 170.00 | 163.00 | 79,469.00 |
| 10 May 2024 | 163.00 | -8.00 | -4.68% | 171.00 | 174.00 | 160.00 | 232,522.00 |
| 09 May 2024 | 171.00 | 7.00 | 4.27% | 165.00 | 173.00 | 161.00 | 148,602.00 |
| 08 May 2024 | 164.00 | -2.00 | -1.20% | 166.00 | 171.00 | 160.00 | 67,602.00 |
| 07 May 2024 | 166.00 | -6.00 | -3.49% | 172.00 | 174.00 | 166.00 | 46,517.00 |
| 06 May 2024 | 172.00 | -5.00 | -2.82% | 177.00 | 184.00 | 172.00 | 84,368.00 |
| 05 May 2024 | 177.00 | 6.00 | 3.51% | 171.00 | 180.00 | 166.00 | 162,326.00 |
| 04 May 2024 | 171.00 | 1.00 | 0.59% | 170.00 | 175.00 | 166.00 | 177,117.00 |
| 03 May 2024 | 170.00 | 10.00 | 6.25% | 160.00 | 170.00 | 156.00 | 52,696.00 |
| 02 May 2024 | 160.00 | 3.00 | 1.91% | 157.00 | 162.00 | 151.00 | 122,263.00 |
| 01 May 2024 | 157.00 | 4.00 | 2.61% | 153.00 | 159.00 | 142.00 | 463,825.00 |
| 30 Abr 2024 | 153.00 | -15.00 | -8.93% | 168.00 | 168.00 | 148.00 | 304,036.00 |
| 29 Abr 2024 | 168.00 | -1.00 | -0.59% | 56.56 | 170.00 | 55.78 | 88,900.00 |
| 28 Abr 2024 | 169.00 | -6.00 | -3.43% | 175.00 | 181.00 | 169.00 | 188,264.00 |
| 27 Abr 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 175.00 | 167.00 | 116,288.00 |
| 26 Abr 2024 | 173.00 | -4.00 | -2.26% | 176.00 | 178.00 | 170.00 | 176,270.00 |
| 25 Abr 2024 | 177.00 | -3.00 | -1.67% | 180.00 | 180.00 | 171.00 | 206,038.00 |
| 24 Abr 2024 | 180.00 | -8.00 | -4.26% | 188.00 | 195.00 | 176.00 | 488,864.00 |
| 23 Abr 2024 | 188.00 | -10.00 | -5.05% | 198.00 | 202.00 | 187.00 | 754,053.00 |
| 22 Abr 2024 | 198.00 | 13.00 | 7.03% | 56.56 | 224.00 | 55.78 | 752,552.00 |
| 21 Abr 2024 | 185.00 | -1.00 | -0.54% | 186.00 | 193.00 | 184.00 | 286,828.00 |
| 20 Abr 2024 | 186.00 | 19.00 | 11.38% | 167.00 | 191.00 | 166.00 | 303,821.00 |
| 19 Abr 2024 | 167.00 | 2.00 | 1.21% | 165.00 | 175.00 | 150.00 | 288,914.00 |
| 18 Abr 2024 | 165.00 | 5.00 | 3.13% | 160.00 | 166.00 | 154.00 | 213,852.00 |
| 17 Abr 2024 | 160.00 | -8.00 | -4.76% | 168.00 | 168.00 | 154.00 | 139,734.00 |
| 16 Abr 2024 | 168.00 | 5.00 | 3.07% | 163.00 | 168.00 | 156.00 | 239,400.00 |
| 15 Abr 2024 | 163.00 | -8.00 | -4.68% | 169.00 | 177.00 | 156.00 | 257,313.00 |
| 14 Abr 2024 | 171.00 | 19.00 | 12.50% | 152.00 | 172.00 | 145.00 | 612,036.00 |
| 13 Abr 2024 | 152.00 | -37.00 | -19.58% | 189.00 | 190.00 | 149.00 | 663,726.00 |
| 12 Abr 2024 | 189.00 | -28.00 | -12.90% | 218.00 | 223.00 | 173.00 | 444,989.00 |
| 11 Abr 2024 | 217.00 | -10.00 | -4.41% | 227.00 | 231.00 | 213.00 | 759,111.00 |
| 10 Abr 2024 | 227.00 | -5.00 | -2.16% | 233.00 | 235.00 | 220.00 | 338,038.00 |
| 09 Abr 2024 | 232.00 | -19.00 | -7.57% | 251.00 | 252.00 | 232.00 | 125,129.00 |
| 08 Abr 2024 | 251.00 | 16.00 | 6.81% | 237.00 | 253.00 | 229.00 | 217,026.00 |
| 07 Abr 2024 | 235.00 | 6.00 | 2.62% | 229.00 | 240.00 | 228.00 | 133,353.00 |
| 06 Abr 2024 | 229.00 | 2.00 | 0.88% | 228.00 | 233.00 | 226.00 | 145,691.00 |
| 05 Abr 2024 | 227.00 | -14.00 | -5.81% | 241.00 | 241.00 | 219.00 | 155,574.00 |
| 04 Abr 2024 | 241.00 | 1.00 | 0.42% | 239.00 | 253.00 | 233.00 | 107,756.00 |
| 03 Abr 2024 | 240.00 | 0.00 | 0.00% | 239.00 | 247.00 | 229.00 | 138,818.00 |
| 02 Abr 2024 | 240.00 | -17.00 | -6.61% | 256.00 | 257.00 | 234.00 | 273,371.00 |
| 01 Abr 2024 | 257.00 | -9.00 | -3.38% | 267.00 | 267.00 | 251.00 | 127,953.00 |
| 31 Mar 2024 | 266.00 | 6.00 | 2.31% | 260.00 | 270.00 | 259.00 | 118,437.00 |
| 30 Mar 2024 | 260.00 | -4.00 | -1.52% | 264.00 | 269.00 | 259.00 | 144,751.00 |
| 29 Mar 2024 | 264.00 | -8.00 | -2.94% | 273.00 | 275.00 | 263.00 | 199,090.00 |
| 28 Mar 2024 | 272.00 | -4.00 | -1.45% | 277.00 | 280.00 | 268.00 | 199,921.00 |
| 27 Mar 2024 | 276.00 | -21.00 | -7.07% | 298.00 | 301.00 | 274.00 | 296,086.00 |
| 26 Mar 2024 | 297.00 | 11.00 | 3.85% | 287.00 | 299.00 | 281.00 | 299,627.00 |
| 25 Mar 2024 | 286.00 | 3.00 | 1.06% | 282.00 | 294.00 | 282.00 | 236,274.00 |
| 24 Mar 2024 | 283.00 | 8.00 | 2.91% | 273.00 | 284.00 | 273.00 | 325,766.00 |
| 23 Mar 2024 | 275.00 | 3.00 | 1.10% | 273.00 | 282.00 | 269.00 | 222,418.00 |
| 22 Mar 2024 | 272.00 | -8.00 | -2.86% | 280.00 | 284.00 | 266.00 | 254,727.00 |
| 21 Mar 2024 | 280.00 | -5.00 | -1.75% | 286.00 | 291.00 | 273.00 | 344,502.00 |
| 20 Mar 2024 | 285.00 | 26.00 | 10.04% | 260.00 | 293.00 | 248.00 | 359,291.00 |
| 19 Mar 2024 | 259.00 | -10.00 | -3.72% | 269.00 | 279.00 | 239.00 | 224,804.00 |
