Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FLOWKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1,278.00 | -16.00 | -1.24% | 1,296.00 | 1,296.00 | 1,260.00 | 1,663,153.00 |
| 05 Jun 2024 | 1,294.00 | 35.00 | 2.78% | 1,263.00 | 1,301.00 | 1,262.00 | 2,869,014.00 |
| 04 Jun 2024 | 1,259.00 | 40.00 | 3.28% | 1,224.00 | 1,266.00 | 1,199.00 | 2,175,813.00 |
| 03 Jun 2024 | 1,219.00 | -11.00 | -0.89% | 1,230.00 | 1,266.00 | 1,212.00 | 2,443,514.00 |
| 02 Jun 2024 | 1,230.00 | -18.00 | -1.44% | 1,248.00 | 1,261.00 | 1,225.00 | 1,466,622.00 |
| 01 Jun 2024 | 1,248.00 | 18.00 | 1.46% | 1,224.00 | 1,258.00 | 1,214.00 | 936,667.00 |
| 31 May 2024 | 1,230.00 | -6.00 | -0.49% | 1,233.00 | 1,244.00 | 1,209.00 | 1,906,622.00 |
| 30 May 2024 | 1,236.00 | -32.00 | -2.52% | 1,269.00 | 1,282.00 | 1,217.00 | 2,384,725.00 |
| 29 May 2024 | 1,268.00 | -27.00 | -2.08% | 1,295.00 | 1,318.00 | 1,262.00 | 2,836,277.00 |
| 28 May 2024 | 1,295.00 | -33.00 | -2.48% | 1,331.00 | 1,337.00 | 1,281.00 | 2,641,479.00 |
| 27 May 2024 | 1,328.00 | 43.00 | 3.35% | 1,285.00 | 1,340.00 | 1,276.00 | 3,516,985.00 |
| 26 May 2024 | 1,285.00 | -32.00 | -2.43% | 1,318.00 | 1,336.00 | 1,277.00 | 1,872,553.00 |
| 25 May 2024 | 1,317.00 | 10.00 | 0.77% | 1,308.00 | 1,339.00 | 1,300.00 | 1,857,069.00 |
| 24 May 2024 | 1,307.00 | 16.00 | 1.24% | 1,289.00 | 1,319.00 | 1,257.00 | 2,781,556.00 |
| 23 May 2024 | 1,291.00 | -6.00 | -0.46% | 1,297.00 | 1,316.00 | 1,230.00 | 3,179,698.00 |
| 22 May 2024 | 1,297.00 | -33.00 | -2.48% | 1,331.00 | 1,335.00 | 1,280.00 | 2,643,770.00 |
| 21 May 2024 | 1,330.00 | 32.00 | 2.47% | 1,300.00 | 1,340.00 | 1,277.00 | 3,211,872.00 |
| 20 May 2024 | 1,298.00 | 92.00 | 7.63% | 1,208.00 | 1,305.00 | 1,191.00 | 4,414,360.00 |
| 19 May 2024 | 1,206.00 | -58.00 | -4.59% | 1,264.00 | 1,268.00 | 1,198.00 | 1,892,239.00 |
| 18 May 2024 | 1,264.00 | 20.00 | 1.61% | 1,244.00 | 1,265.00 | 1,234.00 | 2,103,042.00 |
| 17 May 2024 | 1,244.00 | 29.00 | 2.39% | 1,212.00 | 1,255.00 | 1,203.00 | 2,272,842.00 |
| 16 May 2024 | 1,215.00 | 4.00 | 0.33% | 1,209.00 | 1,231.00 | 1,191.00 | 2,845,561.00 |
| 15 May 2024 | 1,211.00 | 68.00 | 5.95% | 1,146.00 | 1,218.00 | 1,137.00 | 3,779,492.00 |
| 14 May 2024 | 1,143.00 | -43.00 | -3.63% | 1,184.00 | 1,195.00 | 1,141.00 | 2,835,999.00 |
| 13 May 2024 | 1,186.00 | 8.00 | 0.68% | 1,177.00 | 1,211.00 | 1,130.00 | 3,652,795.00 |
| 12 May 2024 | 1,178.00 | -12.00 | -1.01% | 1,193.00 | 1,203.00 | 1,170.00 | 2,083,632.00 |
| 11 May 2024 | 1,190.00 | -32.00 | -2.62% | 1,218.00 | 1,230.00 | 1,188.00 | 2,417,447.00 |
| 10 May 2024 | 1,222.00 | -45.00 | -3.55% | 1,271.00 | 1,293.00 | 1,211.00 | 3,494,212.00 |
| 09 May 2024 | 1,267.00 | 49.00 | 4.02% | 1,225.00 | 1,279.00 | 1,210.00 | 2,951,995.00 |
| 08 May 2024 | 1,218.00 | -20.00 | -1.62% | 1,234.00 | 1,295.00 | 1,208.00 | 3,945,983.00 |
| 07 May 2024 | 1,238.00 | -13.00 | -1.04% | 1,252.00 | 1,274.00 | 1,229.00 | 3,116,302.00 |
| 06 May 2024 | 1,251.00 | -34.00 | -2.65% | 1,286.00 | 1,318.00 | 1,250.00 | 3,964,796.00 |
| 05 May 2024 | 1,285.00 | -1.00 | -0.08% | 1,288.00 | 1,299.00 | 1,256.00 | 2,126,990.00 |
| 04 May 2024 | 1,286.00 | -9.00 | -0.69% | 1,291.00 | 1,301.00 | 1,266.00 | 2,820,365.00 |
| 03 May 2024 | 1,295.00 | 64.00 | 5.20% | 1,227.00 | 1,302.00 | 1,205.00 | 4,459,424.00 |
| 02 May 2024 | 1,231.00 | 9.00 | 0.74% | 1,217.00 | 1,246.00 | 1,169.00 | 3,593,099.00 |
| 01 May 2024 | 1,222.00 | 14.00 | 1.16% | 1,208.00 | 1,226.00 | 1,116.00 | 6,591,447.00 |
| 30 Abr 2024 | 1,208.00 | -78.00 | -6.07% | 1,282.00 | 1,301.00 | 1,172.00 | 5,694,302.00 |
| 29 Abr 2024 | 1,286.00 | 8.00 | 0.63% | 1,799.00 | 1,823.00 | 1,227.00 | 5,900,622.00 |
| 28 Abr 2024 | 1,278.00 | -31.00 | -2.37% | 1,307.00 | 1,335.00 | 1,276.00 | 2,718,129.00 |
| 27 Abr 2024 | 1,309.00 | 6.00 | 0.46% | 1,304.00 | 1,318.00 | 1,261.00 | 3,933,135.00 |
| 26 Abr 2024 | 1,303.00 | -27.00 | -2.03% | 1,329.00 | 1,336.00 | 1,290.00 | 3,545,717.00 |
| 25 Abr 2024 | 1,330.00 | -30.00 | -2.21% | 1,360.00 | 1,394.00 | 1,293.00 | 6,133,370.00 |
| 24 Abr 2024 | 1,360.00 | -19.00 | -1.38% | 1,376.00 | 1,497.00 | 1,348.00 | 7,000,029.00 |
| 23 Abr 2024 | 1,379.00 | -22.00 | -1.57% | 1,400.00 | 1,409.00 | 1,353.00 | 4,158,472.00 |
| 22 Abr 2024 | 1,401.00 | 45.00 | 3.32% | 1,356.00 | 1,415.00 | 1,346.00 | 4,598,515.00 |
| 21 Abr 2024 | 1,356.00 | -20.00 | -1.45% | 1,377.00 | 1,397.00 | 1,328.00 | 3,776,985.00 |
| 20 Abr 2024 | 1,376.00 | 88.00 | 6.83% | 1,283.00 | 1,383.00 | 1,272.00 | 4,717,361.00 |
| 19 Abr 2024 | 1,288.00 | -3.00 | -0.23% | 1,291.00 | 1,316.00 | 1,193.00 | 5,300,762.00 |
| 18 Abr 2024 | 1,291.00 | 30.00 | 2.38% | 1,267.00 | 1,305.00 | 1,227.00 | 5,749,651.00 |
| 17 Abr 2024 | 1,261.00 | -63.00 | -4.76% | 1,320.00 | 1,342.00 | 1,240.00 | 5,943,750.00 |
| 16 Abr 2024 | 1,324.00 | -13.00 | -0.97% | 1,340.00 | 1,361.00 | 1,264.00 | 6,674,821.00 |
| 15 Abr 2024 | 1,337.00 | -71.00 | -5.04% | 1,396.00 | 1,449.00 | 1,293.00 | 6,237,347.00 |
| 14 Abr 2024 | 1,408.00 | 70.00 | 5.23% | 1,332.00 | 1,422.00 | 1,274.00 | 7,540,468.00 |
| 13 Abr 2024 | 1,338.00 | -185.00 | -12.15% | 1,521.00 | 1,523.00 | 1,188.00 | 6,606,693.00 |
| 12 Abr 2024 | 1,523.00 | -182.00 | -10.67% | 1,708.00 | 1,722.00 | 1,470.00 | 5,179,808.00 |
| 11 Abr 2024 | 1,705.00 | -43.00 | -2.46% | 1,745.00 | 1,751.00 | 1,699.00 | 3,889,048.00 |
| 10 Abr 2024 | 1,748.00 | -47.00 | -2.62% | 1,794.00 | 1,810.00 | 1,704.00 | 3,912,784.00 |
| 09 Abr 2024 | 1,795.00 | -76.00 | -4.06% | 1,872.00 | 1,885.00 | 1,786.00 | 4,158,906.00 |
| 08 Abr 2024 | 1,871.00 | 77.00 | 4.29% | 1,788.00 | 1,878.00 | 1,745.00 | 4,679,674.00 |
| 07 Abr 2024 | 1,794.00 | -12.00 | -0.66% | 1,799.00 | 1,823.00 | 1,775.00 | 2,072,899.00 |
| 06 Abr 2024 | 1,806.00 | 0.00 | 0.00% | 1,806.00 | 1,824.00 | 1,765.00 | 2,804,963.00 |
| 05 Abr 2024 | 1,806.00 | 16.00 | 0.89% | 1,791.00 | 1,834.00 | 1,700.00 | 5,051,592.00 |
| 04 Abr 2024 | 1,790.00 | 69.00 | 4.01% | 1,723.00 | 1,809.00 | 1,690.00 | 4,816,831.00 |
| 03 Abr 2024 | 1,721.00 | 7.00 | 0.41% | 1,705.00 | 1,767.00 | 1,650.00 | 5,191,603.00 |
| 02 Abr 2024 | 1,714.00 | -98.00 | -5.41% | 1,812.00 | 1,812.00 | 1,682.00 | 5,346,184.00 |
| 01 Abr 2024 | 1,812.00 | -93.00 | -4.88% | 1,904.00 | 1,918.00 | 1,776.00 | 9,775,725.00 |
| 31 Mar 2024 | 1,905.00 | 35.00 | 1.87% | 1,873.00 | 1,920.00 | 1,859.00 | 3,351,655.00 |
| 30 Mar 2024 | 1,870.00 | -68.00 | -3.51% | 1,933.00 | 1,939.00 | 1,864.00 | 3,862,977.00 |
| 29 Mar 2024 | 1,938.00 | -58.00 | -2.91% | 1,996.00 | 1,996.00 | 1,912.00 | 5,221,913.00 |
| 28 Mar 2024 | 1,996.00 | 8.00 | 0.40% | 1,992.00 | 2,016.00 | 1,906.00 | 5,913,703.00 |
| 27 Mar 2024 | 1,988.00 | -66.00 | -3.21% | 2,057.00 | 2,164.00 | 1,955.00 | 6,057,819.00 |
| 26 Mar 2024 | 2,054.00 | 107.00 | 5.50% | 1,953.00 | 2,088.00 | 1,942.00 | 6,169,828.00 |
| 25 Mar 2024 | 1,947.00 | 62.00 | 3.29% | 1,907.00 | 1,984.00 | 1,880.00 | 11,919,426.00 |
| 24 Mar 2024 | 1,885.00 | 39.00 | 2.11% | 1,844.00 | 1,932.00 | 1,840.00 | 5,303,692.00 |
| 23 Mar 2024 | 1,846.00 | 16.00 | 0.87% | 1,837.00 | 1,894.00 | 1,800.00 | 5,022,754.00 |
| 22 Mar 2024 | 1,830.00 | -75.00 | -3.94% | 1,904.00 | 1,923.00 | 1,800.00 | 6,311,353.00 |
| 21 Mar 2024 | 1,905.00 | -42.00 | -2.16% | 1,953.00 | 1,985.00 | 1,860.00 | 6,871,273.00 |
| 20 Mar 2024 | 1,947.00 | 156.00 | 8.71% | 1,791.00 | 1,962.00 | 1,691.00 | 8,759,800.00 |
| 19 Mar 2024 | 1,791.00 | -101.00 | -5.34% | 1,889.00 | 2,009.00 | 1,707.00 | 8,919,485.00 |
| 18 Mar 2024 | 1,892.00 | -106.00 | -5.31% | 1,977.00 | 2,041.00 | 1,871.00 | 11,040,654.00 |
| 17 Mar 2024 | 1,998.00 | 130.00 | 6.96% | 1,874.00 | 2,013.00 | 1,766.00 | 7,862,823.00 |
| 16 Mar 2024 | 1,868.00 | -182.00 | -8.88% | 2,046.00 | 2,078.00 | 1,816.00 | 7,692,509.00 |
| 15 Mar 2024 | 2,050.00 | -151.00 | -6.86% | 2,213.00 | 2,230.00 | 1,914.00 | 13,899,460.00 |
| 14 Mar 2024 | 2,201.00 | -77.00 | -3.38% | 2,260.00 | 2,280.00 | 2,036.00 | 5,867,345.00 |
| 13 Mar 2024 | 2,278.00 | -36.00 | -1.56% | 2,327.00 | 2,409.00 | 2,206.00 | 5,477,114.00 |
| 12 Mar 2024 | 2,314.00 | 194.00 | 9.15% | 2,119.00 | 2,350.00 | 2,106.00 | 6,954,841.00 |
| 11 Mar 2024 | 2,120.00 | 105.00 | 5.21% | 1,995.00 | 2,189.00 | 1,900.00 | 12,709,107.00 |
| 10 Mar 2024 | 2,015.00 | 79.00 | 4.08% | 1,939.00 | 2,076.00 | 1,921.00 | 6,263,879.00 |
| 09 Mar 2024 | 1,936.00 | 55.00 | 2.92% | 1,872.00 | 2,016.00 | 1,847.00 | 138,110.00 |
