Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NEARKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9,750.00 | -440.00 | -4.32% | 10,190.00 | 10,340.00 | 9,338.00 | 986,957.00 |
| 06 Jun 2024 | 10,190.00 | -410.00 | -3.87% | 10,570.00 | 10,630.00 | 10,090.00 | 788,503.00 |
| 05 Jun 2024 | 10,600.00 | 330.00 | 3.21% | 10,290.00 | 10,630.00 | 10,250.00 | 3,444,782.00 |
| 04 Jun 2024 | 10,270.00 | 362.00 | 3.65% | 9,935.00 | 10,300.00 | 9,752.00 | 1,140,282.00 |
| 03 Jun 2024 | 9,908.00 | -172.00 | -1.71% | 10,080.00 | 10,260.00 | 9,903.00 | 953,913.00 |
| 02 Jun 2024 | 10,080.00 | -210.00 | -2.04% | 10,300.00 | 10,500.00 | 10,010.00 | 817,543.00 |
| 01 Jun 2024 | 10,290.00 | 100.00 | 0.98% | 10,150.00 | 10,430.00 | 10,030.00 | 671,695.00 |
| 31 May 2024 | 10,190.00 | 20.00 | 0.20% | 10,170.00 | 10,350.00 | 9,954.00 | 1,010,132.00 |
| 30 May 2024 | 10,170.00 | -390.00 | -3.69% | 10,530.00 | 10,620.00 | 10,080.00 | 959,239.00 |
| 29 May 2024 | 10,560.00 | -110.00 | -1.03% | 10,660.00 | 10,810.00 | 10,500.00 | 1,229,123.00 |
| 28 May 2024 | 10,670.00 | -130.00 | -1.20% | 10,830.00 | 11,060.00 | 10,470.00 | 1,299,524.00 |
| 27 May 2024 | 10,800.00 | -110.00 | -1.01% | 10,910.00 | 11,080.00 | 10,710.00 | 3,538,732.00 |
| 26 May 2024 | 10,910.00 | -470.00 | -4.13% | 11,450.00 | 11,620.00 | 10,900.00 | 1,076,219.00 |
| 25 May 2024 | 11,380.00 | 370.00 | 3.36% | 10,990.00 | 11,460.00 | 10,920.00 | 1,116,118.00 |
| 24 May 2024 | 11,010.00 | 230.00 | 2.13% | 10,760.00 | 11,180.00 | 10,620.00 | 1,480,110.00 |
| 23 May 2024 | 10,780.00 | -220.00 | -2.00% | 10,990.00 | 11,260.00 | 10,370.00 | 1,620,797.00 |
| 22 May 2024 | 11,000.00 | 160.00 | 1.48% | 10,810.00 | 11,300.00 | 10,600.00 | 1,371,305.00 |
| 21 May 2024 | 10,840.00 | -430.00 | -3.82% | 11,270.00 | 11,340.00 | 10,750.00 | 1,309,040.00 |
| 20 May 2024 | 11,270.00 | 440.00 | 4.06% | 10,850.00 | 11,390.00 | 10,690.00 | 2,981,031.00 |
| 19 May 2024 | 10,830.00 | -190.00 | -1.72% | 11,030.00 | 11,090.00 | 10,600.00 | 1,040,237.00 |
| 18 May 2024 | 11,020.00 | -100.00 | -0.90% | 11,130.00 | 11,230.00 | 10,900.00 | 1,090,603.00 |
| 17 May 2024 | 11,120.00 | -60.00 | -0.54% | 11,150.00 | 11,780.00 | 11,020.00 | 1,373,731.00 |
| 16 May 2024 | 11,180.00 | -30.00 | -0.27% | 11,170.00 | 11,470.00 | 10,910.00 | 1,536,275.00 |
| 15 May 2024 | 11,210.00 | 1,319.00 | 13.34% | 9,891.00 | 11,230.00 | 9,671.00 | 1,425,688.00 |
| 14 May 2024 | 9,891.00 | -299.00 | -2.93% | 10,160.00 | 10,340.00 | 9,740.00 | 1,428,682.00 |
| 13 May 2024 | 10,190.00 | 483.00 | 4.98% | 9,699.00 | 10,290.00 | 9,200.00 | 2,902,592.00 |
| 12 May 2024 | 9,707.00 | -203.00 | -2.05% | 9,907.00 | 9,969.00 | 9,670.00 | 958,683.00 |
| 11 May 2024 | 9,910.00 | -330.00 | -3.22% | 10,250.00 | 10,320.00 | 9,897.00 | 1,241,940.00 |
| 10 May 2024 | 10,240.00 | -140.00 | -1.35% | 10,450.00 | 10,670.00 | 10,080.00 | 1,647,415.00 |
| 09 May 2024 | 10,380.00 | 827.00 | 8.66% | 9,560.00 | 10,450.00 | 9,560.00 | 1,526,300.00 |
| 08 May 2024 | 9,553.00 | -547.00 | -5.42% | 10,030.00 | 10,270.00 | 9,520.00 | 1,642,976.00 |
| 07 May 2024 | 10,100.00 | -170.00 | -1.66% | 10,250.00 | 10,840.00 | 10,050.00 | 1,564,623.00 |
| 06 May 2024 | 10,270.00 | -230.00 | -2.19% | 10,540.00 | 10,610.00 | 10,050.00 | 2,767,344.00 |
| 05 May 2024 | 10,500.00 | 754.00 | 7.74% | 9,729.00 | 10,560.00 | 9,420.00 | 1,461,874.00 |
| 04 May 2024 | 9,746.00 | -28.00 | -0.29% | 9,739.00 | 9,865.00 | 9,555.00 | 1,383,957.00 |
| 03 May 2024 | 9,774.00 | 1,199.00 | 13.98% | 8,570.00 | 9,813.00 | 8,498.00 | 1,767,316.00 |
| 02 May 2024 | 8,575.00 | -222.00 | -2.52% | 8,792.00 | 8,851.00 | 8,300.00 | 1,612,717.00 |
| 01 May 2024 | 8,797.00 | -129.00 | -1.45% | 8,884.00 | 9,130.00 | 8,123.00 | 2,066,870.00 |
| 30 Abr 2024 | 8,926.00 | -977.00 | -9.87% | 9,836.00 | 9,887.00 | 8,471.00 | 1,499,079.00 |
| 29 Abr 2024 | 9,903.00 | -197.00 | -1.95% | 7,968.00 | 10,190.00 | 7,426.00 | 2,376,308.00 |
| 28 Abr 2024 | 10,100.00 | -290.00 | -2.79% | 10,290.00 | 10,700.00 | 10,070.00 | 1,434,011.00 |
| 27 Abr 2024 | 10,390.00 | 410.00 | 4.11% | 9,984.00 | 10,960.00 | 9,767.00 | 1,411,045.00 |
| 26 Abr 2024 | 9,980.00 | -310.00 | -3.01% | 10,280.00 | 10,780.00 | 9,960.00 | 1,381,997.00 |
| 25 Abr 2024 | 10,290.00 | 315.00 | 3.16% | 10,020.00 | 10,420.00 | 9,547.00 | 1,687,586.00 |
| 24 Abr 2024 | 9,975.00 | -14.00 | -0.14% | 9,978.00 | 10,590.00 | 9,791.00 | 1,449,724.00 |
| 23 Abr 2024 | 9,989.00 | -211.00 | -2.07% | 10,210.00 | 10,520.00 | 9,900.00 | 1,300,368.00 |
| 22 Abr 2024 | 10,200.00 | 777.00 | 8.25% | 9,472.00 | 10,500.00 | 9,292.00 | 1,824,937.00 |
| 21 Abr 2024 | 9,423.00 | 341.00 | 3.75% | 9,081.00 | 9,466.00 | 8,881.00 | 1,477,209.00 |
| 20 Abr 2024 | 9,082.00 | 868.00 | 10.57% | 8,205.00 | 9,130.00 | 8,100.00 | 1,894,402.00 |
| 19 Abr 2024 | 8,214.00 | -173.00 | -2.06% | 8,399.00 | 8,520.00 | 7,820.00 | 1,827,407.00 |
| 18 Abr 2024 | 8,387.00 | 327.00 | 4.06% | 8,093.00 | 8,649.00 | 7,785.00 | 1,960,844.00 |
| 17 Abr 2024 | 8,060.00 | -180.00 | -2.18% | 8,230.00 | 8,439.00 | 7,812.00 | 2,181,466.00 |
| 16 Abr 2024 | 8,240.00 | 301.00 | 3.79% | 7,968.00 | 8,306.00 | 7,426.00 | 2,197,448.00 |
| 15 Abr 2024 | 7,939.00 | -669.00 | -7.77% | 8,580.00 | 8,759.00 | 7,639.00 | 2,348,150.00 |
| 14 Abr 2024 | 8,608.00 | 653.00 | 8.21% | 7,916.00 | 8,645.00 | 7,529.00 | 2,129,731.00 |
| 13 Abr 2024 | 7,955.00 | -676.00 | -7.83% | 8,632.00 | 8,685.00 | 6,695.00 | 1,948,074.00 |
| 12 Abr 2024 | 8,631.00 | -1,153.00 | -11.78% | 9,775.00 | 9,864.00 | 8,270.00 | 1,316,438.00 |
| 11 Abr 2024 | 9,784.00 | -191.00 | -1.91% | 9,964.00 | 10,410.00 | 9,712.00 | 1,334,593.00 |
| 10 Abr 2024 | 9,975.00 | -425.00 | -4.09% | 10,380.00 | 10,510.00 | 9,659.00 | 1,402,322.00 |
| 09 Abr 2024 | 10,400.00 | -80.00 | -0.76% | 10,490.00 | 10,900.00 | 10,240.00 | 1,578,021.00 |
| 08 Abr 2024 | 10,480.00 | 555.00 | 5.59% | 9,858.00 | 10,730.00 | 9,798.00 | 1,879,558.00 |
| 07 Abr 2024 | 9,925.00 | -215.00 | -2.12% | 10,100.00 | 10,220.00 | 9,819.00 | 1,119,987.00 |
| 06 Abr 2024 | 10,140.00 | -330.00 | -3.15% | 10,480.00 | 10,570.00 | 9,981.00 | 1,336,678.00 |
| 05 Abr 2024 | 10,470.00 | 695.00 | 7.11% | 9,790.00 | 10,850.00 | 9,515.00 | 1,681,335.00 |
| 04 Abr 2024 | 9,775.00 | 84.00 | 0.87% | 9,665.00 | 10,180.00 | 9,315.00 | 1,476,532.00 |
| 03 Abr 2024 | 9,691.00 | 531.00 | 5.80% | 9,127.00 | 10,020.00 | 8,823.00 | 1,517,175.00 |
| 02 Abr 2024 | 9,160.00 | -612.00 | -6.26% | 9,702.00 | 9,702.00 | 8,988.00 | 1,132,600.00 |
| 01 Abr 2024 | 9,772.00 | -538.00 | -5.22% | 10,290.00 | 10,440.00 | 9,513.00 | 1,780,162.00 |
| 31 Mar 2024 | 10,310.00 | 329.00 | 3.30% | 9,955.00 | 10,450.00 | 9,918.00 | 1,033,619.00 |
| 30 Mar 2024 | 9,981.00 | 43.00 | 0.43% | 9,960.00 | 10,450.00 | 9,886.00 | 1,119,413.00 |
| 29 Mar 2024 | 9,938.00 | -372.00 | -3.61% | 10,260.00 | 10,300.00 | 9,848.00 | 1,211,731.00 |
| 28 Mar 2024 | 10,310.00 | -120.00 | -1.15% | 10,450.00 | 10,610.00 | 10,210.00 | 1,323,162.00 |
| 27 Mar 2024 | 10,430.00 | -530.00 | -4.84% | 10,950.00 | 11,170.00 | 10,260.00 | 1,453,063.00 |
| 26 Mar 2024 | 10,960.00 | 390.00 | 3.69% | 10,560.00 | 11,480.00 | 10,560.00 | 1,443,023.00 |
| 25 Mar 2024 | 10,570.00 | 520.00 | 5.17% | 10,120.00 | 10,950.00 | 10,050.00 | 2,662,977.00 |
| 24 Mar 2024 | 10,050.00 | 394.00 | 4.08% | 9,638.00 | 10,070.00 | 9,365.00 | 1,258,709.00 |
| 23 Mar 2024 | 9,656.00 | 131.00 | 1.38% | 9,520.00 | 9,862.00 | 9,309.00 | 1,607,160.00 |
| 22 Mar 2024 | 9,525.00 | 97.00 | 1.03% | 9,406.00 | 9,860.00 | 9,030.00 | 1,582,336.00 |
| 21 Mar 2024 | 9,428.00 | -712.00 | -7.02% | 10,180.00 | 10,180.00 | 9,409.00 | 1,590,531.00 |
| 20 Mar 2024 | 10,140.00 | 566.00 | 5.91% | 9,491.00 | 10,300.00 | 8,960.00 | 2,017,156.00 |
| 19 Mar 2024 | 9,574.00 | -686.00 | -6.69% | 10,290.00 | 10,360.00 | 9,283.00 | 2,053,306.00 |
| 18 Mar 2024 | 10,260.00 | -1,650.00 | -13.85% | 12,020.00 | 12,540.00 | 10,180.00 | 2,294,733.00 |
| 17 Mar 2024 | 11,910.00 | 1,961.00 | 19.71% | 9,986.00 | 12,220.00 | 9,593.00 | 1,946,238.00 |
| 16 Mar 2024 | 9,949.00 | -1,021.00 | -9.31% | 10,960.00 | 11,470.00 | 9,601.00 | 1,918,511.00 |
| 15 Mar 2024 | 10,970.00 | -1,700.00 | -13.42% | 12,770.00 | 12,980.00 | 10,340.00 | 3,026,342.00 |
| 14 Mar 2024 | 12,670.00 | 1,620.00 | 14.66% | 11,200.00 | 12,750.00 | 10,640.00 | 1,741,200.00 |
| 13 Mar 2024 | 11,050.00 | -40.00 | -0.36% | 11,190.00 | 11,970.00 | 10,770.00 | 1,433,802.00 |
| 12 Mar 2024 | 11,090.00 | 1,800.00 | 19.38% | 9,275.00 | 11,200.00 | 9,275.00 | 1,744,817.00 |
| 11 Mar 2024 | 9,290.00 | 899.00 | 10.71% | 8,570.00 | 10,270.00 | 7,992.00 | 2,958,427.00 |
| 10 Mar 2024 | 8,391.00 | 294.00 | 3.63% | 8,705.00 | 8,705.00 | 8,214.00 | 1,704,466.00 |
| 09 Mar 2024 | 8,097.00 | 26.00 | 0.32% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
