Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRNDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 189.00 | 1.00 | 0.53% | 188.00 | 190.00 | 186.00 | 106,657.00 |
| 25 May 2024 | 188.00 | 2.00 | 1.08% | 187.00 | 188.00 | 185.00 | 65,415.00 |
| 24 May 2024 | 186.00 | -3.00 | -1.59% | 190.00 | 190.00 | 183.00 | 159,846.00 |
| 23 May 2024 | 189.00 | -3.00 | -1.56% | 193.00 | 198.00 | 185.00 | 193,643.00 |
| 22 May 2024 | 192.00 | -6.00 | -3.03% | 198.00 | 198.00 | 191.00 | 92,295.00 |
| 21 May 2024 | 198.00 | 2.00 | 1.02% | 196.00 | 201.00 | 195.00 | 44,344.00 |
| 20 May 2024 | 196.00 | 5.00 | 2.62% | 189.00 | 198.00 | 187.00 | 224,839.00 |
| 19 May 2024 | 191.00 | -5.00 | -2.55% | 196.00 | 196.00 | 188.00 | 61,462.00 |
| 18 May 2024 | 196.00 | 1.00 | 0.51% | 193.00 | 196.00 | 193.00 | 48,033.00 |
| 17 May 2024 | 195.00 | 7.00 | 3.72% | 188.00 | 195.00 | 188.00 | 34,046.00 |
| 16 May 2024 | 188.00 | -4.00 | -2.08% | 191.00 | 193.00 | 187.00 | 143,019.00 |
| 15 May 2024 | 192.00 | 2.00 | 1.05% | 190.00 | 193.00 | 187.00 | 60,046.00 |
| 14 May 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 193.00 | 187.00 | 58,528.00 |
| 13 May 2024 | 191.00 | 0.00 | 0.00% | 191.00 | 195.00 | 186.00 | 180,022.00 |
| 12 May 2024 | 191.00 | -4.00 | -2.05% | 195.00 | 196.00 | 190.00 | 148,629.00 |
| 11 May 2024 | 195.00 | -2.00 | -1.02% | 197.00 | 200.00 | 192.00 | 103,133.00 |
| 10 May 2024 | 197.00 | -1.00 | -0.51% | 200.00 | 203.00 | 195.00 | 183,403.00 |
| 09 May 2024 | 198.00 | 2.00 | 1.02% | 197.00 | 199.00 | 193.00 | 160,137.00 |
| 08 May 2024 | 196.00 | -9.00 | -4.39% | 205.00 | 208.00 | 196.00 | 187,093.00 |
| 07 May 2024 | 205.00 | -6.00 | -2.84% | 212.00 | 213.00 | 204.00 | 211,262.00 |
| 06 May 2024 | 211.00 | -1.00 | -0.47% | 214.00 | 218.00 | 211.00 | 180,565.00 |
| 05 May 2024 | 212.00 | -3.00 | -1.40% | 214.00 | 223.00 | 211.00 | 354,634.00 |
| 04 May 2024 | 215.00 | 12.00 | 5.91% | 203.00 | 231.00 | 197.00 | 218,719.00 |
| 03 May 2024 | 203.00 | 5.00 | 2.53% | 196.00 | 207.00 | 195.00 | 162,445.00 |
| 02 May 2024 | 198.00 | 6.00 | 3.13% | 191.00 | 198.00 | 188.00 | 61,060.00 |
| 01 May 2024 | 192.00 | -2.00 | -1.03% | 194.00 | 194.00 | 184.00 | 184,645.00 |
| 30 Abr 2024 | 194.00 | -3.00 | -1.52% | 198.00 | 201.00 | 187.00 | 164,621.00 |
| 29 Abr 2024 | 197.00 | -5.00 | -2.48% | 284.00 | 288.00 | 195.00 | 260,592.00 |
| 28 Abr 2024 | 202.00 | -3.00 | -1.46% | 205.00 | 210.00 | 202.00 | 45,711.00 |
| 27 Abr 2024 | 205.00 | -1.00 | -0.49% | 206.00 | 207.00 | 200.00 | 43,670.00 |
| 26 Abr 2024 | 206.00 | -2.00 | -0.96% | 208.00 | 208.00 | 203.00 | 75,999.00 |
| 25 Abr 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 212.00 | 200.00 | 133,712.00 |
| 24 Abr 2024 | 208.00 | -8.00 | -3.70% | 215.00 | 219.00 | 207.00 | 94,252.00 |
| 23 Abr 2024 | 216.00 | -14.00 | -6.09% | 229.00 | 233.00 | 214.00 | 74,974.00 |
| 22 Abr 2024 | 230.00 | 4.00 | 1.77% | 284.00 | 288.00 | 224.00 | 183,314.00 |
| 21 Abr 2024 | 226.00 | 2.00 | 0.89% | 224.00 | 230.00 | 223.00 | 51,715.00 |
| 20 Abr 2024 | 224.00 | 9.00 | 4.19% | 215.00 | 226.00 | 214.00 | 72,324.00 |
| 19 Abr 2024 | 215.00 | -8.00 | -3.59% | 224.00 | 230.00 | 210.00 | 90,877.00 |
| 18 Abr 2024 | 223.00 | 10.00 | 4.69% | 213.00 | 227.00 | 211.00 | 161,129.00 |
| 17 Abr 2024 | 213.00 | -1.00 | -0.47% | 214.00 | 221.00 | 211.00 | 116,914.00 |
| 16 Abr 2024 | 214.00 | 1.00 | 0.47% | 213.00 | 215.00 | 208.00 | 147,268.00 |
| 15 Abr 2024 | 213.00 | -1.00 | -0.47% | 214.00 | 219.00 | 210.00 | 328,691.00 |
| 14 Abr 2024 | 214.00 | 4.00 | 1.90% | 210.00 | 216.00 | 198.00 | 204,409.00 |
| 13 Abr 2024 | 210.00 | -16.00 | -7.08% | 226.00 | 229.00 | 205.00 | 163,620.00 |
| 12 Abr 2024 | 226.00 | -12.00 | -5.04% | 238.00 | 245.00 | 224.00 | 218,577.00 |
| 11 Abr 2024 | 238.00 | -5.00 | -2.06% | 243.00 | 246.00 | 238.00 | 151,167.00 |
| 10 Abr 2024 | 243.00 | -6.00 | -2.41% | 249.00 | 251.00 | 241.00 | 95,041.00 |
| 09 Abr 2024 | 249.00 | -4.00 | -1.58% | 253.00 | 254.00 | 246.00 | 73,981.00 |
| 08 Abr 2024 | 253.00 | 4.00 | 1.61% | 249.00 | 254.00 | 245.00 | 230,798.00 |
| 07 Abr 2024 | 249.00 | -4.00 | -1.58% | 253.00 | 255.00 | 247.00 | 94,640.00 |
| 06 Abr 2024 | 253.00 | 0.00 | 0.00% | 254.00 | 256.00 | 249.00 | 64,692.00 |
| 05 Abr 2024 | 253.00 | -1.00 | -0.39% | 254.00 | 254.00 | 243.00 | 120,257.00 |
| 04 Abr 2024 | 254.00 | 7.00 | 2.83% | 245.00 | 258.00 | 240.00 | 111,062.00 |
| 03 Abr 2024 | 247.00 | -17.00 | -6.44% | 264.00 | 266.00 | 246.00 | 171,850.00 |
| 02 Abr 2024 | 264.00 | -22.00 | -7.69% | 284.00 | 288.00 | 259.00 | 161,969.00 |
| 01 Abr 2024 | 286.00 | -11.00 | -3.70% | 301.00 | 309.00 | 280.00 | 193,590.00 |
| 31 Mar 2024 | 297.00 | -11.00 | -3.57% | 308.00 | 309.00 | 297.00 | 134,767.00 |
| 30 Mar 2024 | 308.00 | -5.00 | -1.60% | 314.00 | 318.00 | 306.00 | 60,782.00 |
| 29 Mar 2024 | 313.00 | -3.00 | -0.95% | 316.00 | 337.00 | 310.00 | 274,938.00 |
| 28 Mar 2024 | 316.00 | 8.00 | 2.60% | 308.00 | 335.00 | 300.00 | 252,467.00 |
| 27 Mar 2024 | 308.00 | 7.00 | 2.33% | 301.00 | 316.00 | 298.00 | 152,846.00 |
| 26 Mar 2024 | 301.00 | -6.00 | -1.95% | 303.00 | 309.00 | 298.00 | 177,107.00 |
| 25 Mar 2024 | 307.00 | 7.00 | 2.33% | 300.00 | 312.00 | 297.00 | 264,015.00 |
| 24 Mar 2024 | 300.00 | 12.00 | 4.17% | 287.00 | 307.00 | 287.00 | 183,184.00 |
| 23 Mar 2024 | 288.00 | -3.00 | -1.03% | 291.00 | 294.00 | 284.00 | 161,102.00 |
| 22 Mar 2024 | 291.00 | 5.00 | 1.75% | 288.00 | 293.00 | 280.00 | 165,144.00 |
| 21 Mar 2024 | 286.00 | -2.00 | -0.69% | 290.00 | 311.00 | 282.00 | 267,948.00 |
| 20 Mar 2024 | 288.00 | 15.00 | 5.49% | 274.00 | 292.00 | 265.00 | 251,066.00 |
| 19 Mar 2024 | 273.00 | -4.00 | -1.44% | 278.00 | 281.00 | 262.00 | 396,060.00 |
| 18 Mar 2024 | 277.00 | -10.00 | -3.48% | 289.00 | 295.00 | 277.00 | 200,181.00 |
| 17 Mar 2024 | 287.00 | 0.00 | 0.00% | 288.00 | 293.00 | 274.00 | 324,135.00 |
| 16 Mar 2024 | 287.00 | 18.00 | 6.69% | 269.00 | 305.00 | 269.00 | 475,023.00 |
| 15 Mar 2024 | 269.00 | 3.00 | 1.13% | 265.00 | 292.00 | 251.00 | 721,185.00 |
| 14 Mar 2024 | 266.00 | 1.00 | 0.38% | 263.00 | 270.00 | 253.00 | 609,640.00 |
| 13 Mar 2024 | 265.00 | 3.00 | 1.15% | 261.00 | 295.00 | 255.00 | 590,146.00 |
| 12 Mar 2024 | 262.00 | -73.00 | -21.79% | 339.00 | 339.00 | 245.00 | 518,572.00 |
| 11 Mar 2024 | 335.00 | 108.00 | 47.58% | 229.00 | 361.00 | 216.00 | 877,596.00 |
| 10 Mar 2024 | 227.00 | -5.00 | -2.16% | 231.00 | 233.00 | 221.00 | 505,832.00 |
| 09 Mar 2024 | 232.00 | 15.00 | 6.91% | 216.00 | 233.00 | 216.00 | 612,344.00 |
| 08 Mar 2024 | 217.00 | 5.00 | 2.36% | 211.00 | 222.00 | 210.00 | 561,715.00 |
| 07 Mar 2024 | 212.00 | 4.00 | 1.92% | 209.00 | 216.00 | 203.00 | 587,036.00 |
| 06 Mar 2024 | 208.00 | 2.00 | 0.97% | 206.00 | 211.00 | 201.00 | 729,399.00 |
| 05 Mar 2024 | 206.00 | -17.00 | -7.62% | 222.00 | 224.00 | 200.00 | 624,001.00 |
| 04 Mar 2024 | 223.00 | -2.00 | -0.89% | 221.00 | 242.00 | 218.00 | 673,805.00 |
| 03 Mar 2024 | 225.00 | -3.00 | -1.32% | 229.00 | 302.00 | 222.00 | 677,017.00 |
| 02 Mar 2024 | 228.00 | 24.00 | 11.76% | 205.00 | 256.00 | 202.00 | 777,787.00 |
| 01 Mar 2024 | 204.00 | 14.00 | 7.37% | 189.00 | 205.00 | 186.00 | 519,760.00 |
| 29 Feb 2024 | 190.00 | 2.00 | 1.06% | 187.00 | 195.00 | 185.00 | 483,438.00 |
| 28 Feb 2024 | 188.00 | 8.00 | 4.44% | 179.00 | 192.00 | 178.00 | 738,291.00 |
| 27 Feb 2024 | 180.00 | 2.00 | 1.12% | 179.00 | 188.00 | 176.00 | 647,295.00 |
