Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IMXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 2,218.00 | 165.00 | 8.04% | 2,052.00 | 2,282.00 | 2,012.00 | 543,100.00 |
| 29 Jun 2024 | 2,053.00 | -40.00 | -1.91% | 2,095.00 | 2,117.00 | 2,035.00 | 281,480.00 |
| 28 Jun 2024 | 2,093.00 | -108.00 | -4.91% | 2,203.00 | 2,243.00 | 2,089.00 | 441,059.00 |
| 27 Jun 2024 | 2,201.00 | 24.00 | 1.10% | 2,176.00 | 2,247.00 | 2,140.00 | 476,922.00 |
| 26 Jun 2024 | 2,177.00 | -22.00 | -1.00% | 2,205.00 | 2,267.00 | 2,129.00 | 961,452.00 |
| 25 Jun 2024 | 2,199.00 | 44.00 | 2.04% | 2,160.00 | 2,255.00 | 2,137.00 | 706,270.00 |
| 24 Jun 2024 | 2,155.00 | 36.00 | 1.70% | 2,121.00 | 2,169.00 | 2,020.00 | 799,378.00 |
| 23 Jun 2024 | 2,119.00 | -63.00 | -2.89% | 2,179.00 | 2,231.00 | 2,086.00 | 294,087.00 |
| 22 Jun 2024 | 2,182.00 | -7.00 | -0.32% | 2,190.00 | 2,240.00 | 2,153.00 | 193,644.00 |
| 21 Jun 2024 | 2,189.00 | -31.00 | -1.40% | 2,219.00 | 2,300.00 | 2,160.00 | 459,861.00 |
| 20 Jun 2024 | 2,220.00 | 56.00 | 2.59% | 2,173.00 | 2,341.00 | 2,160.00 | 677,739.00 |
| 19 Jun 2024 | 2,164.00 | 89.00 | 4.29% | 2,076.00 | 2,251.00 | 2,044.00 | 669,713.00 |
| 18 Jun 2024 | 2,075.00 | -204.00 | -8.95% | 2,286.00 | 2,303.00 | 1,991.00 | 1,063,812.00 |
| 17 Jun 2024 | 2,279.00 | -133.00 | -5.51% | 2,420.00 | 2,434.00 | 2,155.00 | 935,525.00 |
| 16 Jun 2024 | 2,412.00 | -55.00 | -2.23% | 2,465.00 | 2,472.00 | 2,391.00 | 246,992.00 |
| 15 Jun 2024 | 2,467.00 | 24.00 | 0.98% | 2,443.00 | 2,518.00 | 2,441.00 | 276,319.00 |
| 14 Jun 2024 | 2,443.00 | -106.00 | -4.16% | 2,543.00 | 2,575.00 | 2,377.00 | 437,867.00 |
| 13 Jun 2024 | 2,549.00 | -153.00 | -5.66% | 2,704.00 | 2,709.00 | 2,516.00 | 379,389.00 |
| 12 Jun 2024 | 2,702.00 | 103.00 | 3.96% | 2,598.00 | 2,795.00 | 2,535.00 | 585,254.00 |
| 11 Jun 2024 | 2,599.00 | -143.00 | -5.22% | 2,738.00 | 2,755.00 | 2,573.00 | 533,938.00 |
| 10 Jun 2024 | 2,742.00 | -93.00 | -3.28% | 2,835.00 | 2,863.00 | 2,741.00 | 467,353.00 |
| 09 Jun 2024 | 2,835.00 | 22.00 | 0.78% | 2,815.00 | 2,869.00 | 2,778.00 | 379,144.00 |
| 08 Jun 2024 | 2,813.00 | -166.00 | -5.57% | 2,979.00 | 2,979.00 | 2,788.00 | 481,421.00 |
| 07 Jun 2024 | 2,979.00 | -131.00 | -4.21% | 3,118.00 | 3,186.00 | 2,828.00 | 733,312.00 |
| 06 Jun 2024 | 3,110.00 | -60.00 | -1.89% | 3,169.00 | 3,179.00 | 3,065.00 | 415,127.00 |
| 05 Jun 2024 | 3,170.00 | -22.00 | -0.69% | 3,197.00 | 3,227.00 | 3,148.00 | 736,746.00 |
| 04 Jun 2024 | 3,192.00 | 92.00 | 2.97% | 3,112.00 | 3,259.00 | 3,104.00 | 917,084.00 |
| 03 Jun 2024 | 3,100.00 | 53.00 | 1.74% | 3,044.00 | 3,152.00 | 2,989.00 | 367,651.00 |
| 02 Jun 2024 | 3,047.00 | -51.00 | -1.65% | 3,098.00 | 3,150.00 | 3,040.00 | 414,344.00 |
| 01 Jun 2024 | 3,098.00 | 55.00 | 1.81% | 3,049.00 | 3,214.00 | 3,030.00 | 773,597.00 |
| 31 May 2024 | 3,043.00 | 24.00 | 0.79% | 3,020.00 | 3,078.00 | 2,973.00 | 395,876.00 |
| 30 May 2024 | 3,019.00 | -60.00 | -1.95% | 3,077.00 | 3,156.00 | 3,000.00 | 592,513.00 |
| 29 May 2024 | 3,079.00 | -106.00 | -3.33% | 3,181.00 | 3,226.00 | 3,076.00 | 585,676.00 |
| 28 May 2024 | 3,185.00 | -106.00 | -3.22% | 3,297.00 | 3,303.00 | 3,152.00 | 537,990.00 |
| 27 May 2024 | 3,291.00 | 2.00 | 0.06% | 3,328.00 | 3,410.00 | 3,265.00 | 1,007,547.00 |
| 26 May 2024 | 3,289.00 | -130.00 | -3.80% | 3,420.00 | 3,495.00 | 3,283.00 | 782,264.00 |
| 25 May 2024 | 3,419.00 | 7.00 | 0.21% | 3,415.00 | 3,641.00 | 3,415.00 | 1,303,390.00 |
| 24 May 2024 | 3,412.00 | 3.00 | 0.09% | 3,403.00 | 3,457.00 | 3,241.00 | 537,539.00 |
| 23 May 2024 | 3,409.00 | -51.00 | -1.47% | 3,474.00 | 3,592.00 | 3,215.00 | 964,923.00 |
| 22 May 2024 | 3,460.00 | 27.00 | 0.79% | 3,433.00 | 3,486.00 | 3,317.00 | 621,752.00 |
| 21 May 2024 | 3,433.00 | -39.00 | -1.12% | 3,472.00 | 3,546.00 | 3,405.00 | 961,998.00 |
| 20 May 2024 | 3,472.00 | 362.00 | 11.64% | 3,115.00 | 3,509.00 | 3,062.00 | 1,456,874.00 |
| 19 May 2024 | 3,110.00 | -180.00 | -5.47% | 3,282.00 | 3,312.00 | 3,107.00 | 683,338.00 |
| 18 May 2024 | 3,290.00 | -24.00 | -0.72% | 3,314.00 | 3,406.00 | 3,275.00 | 1,034,558.00 |
| 17 May 2024 | 3,314.00 | -18.00 | -0.54% | 3,315.00 | 3,539.00 | 3,309.00 | 1,905,304.00 |
| 16 May 2024 | 3,332.00 | 52.00 | 1.59% | 3,268.00 | 3,376.00 | 3,192.00 | 1,691,394.00 |
| 15 May 2024 | 3,280.00 | 447.00 | 15.78% | 2,838.00 | 3,441.00 | 2,784.00 | 2,098,293.00 |
| 14 May 2024 | 2,833.00 | -277.00 | -8.91% | 3,113.00 | 3,117.00 | 2,830.00 | 1,227,207.00 |
| 13 May 2024 | 3,110.00 | 36.00 | 1.17% | 3,072.00 | 3,174.00 | 2,870.00 | 976,158.00 |
| 12 May 2024 | 3,074.00 | -131.00 | -4.09% | 3,212.00 | 3,250.00 | 3,071.00 | 1,025,708.00 |
| 11 May 2024 | 3,205.00 | 151.00 | 4.94% | 3,053.00 | 3,327.00 | 3,012.00 | 1,574,363.00 |
| 10 May 2024 | 3,054.00 | 40.00 | 1.33% | 3,018.00 | 3,226.00 | 3,012.00 | 1,349,520.00 |
| 09 May 2024 | 3,014.00 | 149.00 | 5.20% | 2,866.00 | 3,038.00 | 2,815.00 | 358,248.00 |
| 08 May 2024 | 2,865.00 | -194.00 | -6.34% | 3,038.00 | 3,060.00 | 2,853.00 | 538,540.00 |
| 07 May 2024 | 3,059.00 | 15.00 | 0.49% | 3,046.00 | 3,200.00 | 2,977.00 | 663,293.00 |
| 06 May 2024 | 3,044.00 | -110.00 | -3.49% | 3,159.00 | 3,231.00 | 3,040.00 | 1,469,903.00 |
| 05 May 2024 | 3,154.00 | 6.00 | 0.19% | 3,152.00 | 3,217.00 | 3,055.00 | 303,510.00 |
| 04 May 2024 | 3,148.00 | -61.00 | -1.90% | 3,192.00 | 3,235.00 | 3,102.00 | 471,350.00 |
| 03 May 2024 | 3,209.00 | 99.00 | 3.18% | 3,116.00 | 3,240.00 | 3,088.00 | 1,060,847.00 |
| 02 May 2024 | 3,110.00 | 201.00 | 6.91% | 2,902.00 | 3,190.00 | 2,782.00 | 1,123,200.00 |
| 01 May 2024 | 2,909.00 | 141.00 | 5.09% | 2,765.00 | 2,922.00 | 2,620.00 | 1,262,599.00 |
| 30 Abr 2024 | 2,768.00 | -239.00 | -7.95% | 3,000.00 | 3,083.00 | 2,662.00 | 720,181.00 |
| 29 Abr 2024 | 3,007.00 | 8.00 | 0.27% | 3,408.00 | 3,450.00 | 2,843.00 | 480,091.00 |
| 28 Abr 2024 | 2,999.00 | -89.00 | -2.88% | 3,081.00 | 3,150.00 | 2,996.00 | 430,460.00 |
| 27 Abr 2024 | 3,088.00 | 143.00 | 4.86% | 2,947.00 | 3,136.00 | 2,871.00 | 947,144.00 |
| 26 Abr 2024 | 2,945.00 | -81.00 | -2.68% | 3,022.00 | 3,049.00 | 2,914.00 | 603,761.00 |
| 25 Abr 2024 | 3,026.00 | -206.00 | -6.37% | 3,239.00 | 3,253.00 | 2,963.00 | 871,770.00 |
| 24 Abr 2024 | 3,232.00 | -171.00 | -5.02% | 3,408.00 | 3,505.00 | 3,201.00 | 710,337.00 |
| 23 Abr 2024 | 3,403.00 | -77.00 | -2.21% | 3,466.00 | 3,570.00 | 3,369.00 | 732,736.00 |
| 22 Abr 2024 | 3,480.00 | 293.00 | 9.19% | 3,187.00 | 3,542.00 | 3,171.00 | 1,170,593.00 |
| 21 Abr 2024 | 3,187.00 | -17.00 | -0.53% | 3,216.00 | 3,263.00 | 3,114.00 | 420,768.00 |
| 20 Abr 2024 | 3,204.00 | 204.00 | 6.80% | 2,992.00 | 3,223.00 | 2,933.00 | 606,174.00 |
| 19 Abr 2024 | 3,000.00 | 31.00 | 1.04% | 2,963.00 | 3,081.00 | 2,777.00 | 893,591.00 |
| 18 Abr 2024 | 2,969.00 | 184.00 | 6.61% | 2,795.00 | 2,984.00 | 2,700.00 | 722,202.00 |
| 17 Abr 2024 | 2,785.00 | -69.00 | -2.42% | 2,850.00 | 2,906.00 | 2,685.00 | 616,571.00 |
| 16 Abr 2024 | 2,854.00 | -112.00 | -3.78% | 2,971.00 | 3,009.00 | 2,709.00 | 1,034,120.00 |
| 15 Abr 2024 | 2,966.00 | -328.00 | -9.96% | 3,256.00 | 3,413.00 | 2,964.00 | 1,160,770.00 |
| 14 Abr 2024 | 3,294.00 | 170.00 | 5.44% | 3,120.00 | 3,309.00 | 2,968.00 | 725,716.00 |
| 13 Abr 2024 | 3,124.00 | -173.00 | -5.25% | 3,297.00 | 3,297.00 | 2,642.00 | 1,185,037.00 |
| 12 Abr 2024 | 3,297.00 | -378.00 | -10.29% | 3,684.00 | 3,734.00 | 3,096.00 | 856,474.00 |
| 11 Abr 2024 | 3,675.00 | -51.00 | -1.37% | 3,730.00 | 3,822.00 | 3,634.00 | 350,538.00 |
| 10 Abr 2024 | 3,726.00 | -79.00 | -2.08% | 3,801.00 | 3,830.00 | 3,651.00 | 335,202.00 |
| 09 Abr 2024 | 3,805.00 | -242.00 | -5.98% | 4,049.00 | 4,094.00 | 3,786.00 | 503,104.00 |
| 08 Abr 2024 | 4,047.00 | 157.00 | 4.04% | 3,889.00 | 4,108.00 | 3,780.00 | 718,382.00 |
| 07 Abr 2024 | 3,890.00 | -11.00 | -0.28% | 3,890.00 | 3,942.00 | 3,842.00 | 228,841.00 |
| 06 Abr 2024 | 3,901.00 | 35.00 | 0.91% | 3,864.00 | 3,932.00 | 3,830.00 | 189,089.00 |
| 05 Abr 2024 | 3,866.00 | -199.00 | -4.90% | 4,059.00 | 4,071.00 | 3,782.00 | 467,161.00 |
| 04 Abr 2024 | 4,065.00 | 52.00 | 1.30% | 3,992.00 | 4,174.00 | 3,901.00 | 486,317.00 |
| 03 Abr 2024 | 4,013.00 | 97.00 | 2.48% | 3,900.00 | 4,055.00 | 3,750.00 | 636,456.00 |
| 02 Abr 2024 | 3,916.00 | -248.00 | -5.96% | 4,164.00 | 4,164.00 | 3,830.00 | 638,709.00 |
