Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
OGNKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 143.00 | -4.00 | -2.72% | 147.00 | 148.00 | 142.00 | 131,415.00 |
| 27 Jun 2024 | 147.00 | 3.00 | 2.08% | 144.00 | 150.00 | 141.00 | 72,113.00 |
| 26 Jun 2024 | 144.00 | -4.00 | -2.70% | 148.00 | 150.00 | 143.00 | 178,890.00 |
| 25 Jun 2024 | 148.00 | 2.00 | 1.37% | 146.00 | 151.00 | 145.00 | 106,189.00 |
| 24 Jun 2024 | 146.00 | 4.00 | 2.82% | 142.00 | 146.00 | 137.00 | 244,931.00 |
| 23 Jun 2024 | 142.00 | -6.00 | -4.05% | 148.00 | 151.00 | 142.00 | 99,014.00 |
| 22 Jun 2024 | 148.00 | 0.00 | 0.00% | 148.00 | 149.00 | 145.00 | 47,224.00 |
| 21 Jun 2024 | 148.00 | -3.00 | -1.99% | 151.00 | 155.00 | 147.00 | 186,224.00 |
| 20 Jun 2024 | 151.00 | 7.00 | 4.86% | 145.00 | 157.00 | 144.00 | 274,046.00 |
| 19 Jun 2024 | 144.00 | 3.00 | 2.13% | 141.00 | 147.00 | 139.00 | 212,886.00 |
| 18 Jun 2024 | 141.00 | -12.00 | -7.84% | 153.00 | 153.00 | 132.00 | 268,134.00 |
| 17 Jun 2024 | 153.00 | -15.00 | -8.93% | 168.00 | 170.00 | 149.00 | 767,772.00 |
| 16 Jun 2024 | 168.00 | 0.00 | 0.00% | 168.00 | 170.00 | 164.00 | 214,625.00 |
| 15 Jun 2024 | 168.00 | -2.00 | -1.18% | 169.00 | 170.00 | 167.00 | 112,343.00 |
| 14 Jun 2024 | 170.00 | -5.00 | -2.86% | 173.00 | 178.00 | 164.00 | 153,458.00 |
| 13 Jun 2024 | 175.00 | -5.00 | -2.78% | 180.00 | 180.00 | 173.00 | 146,245.00 |
| 12 Jun 2024 | 180.00 | 4.00 | 2.27% | 176.00 | 186.00 | 172.00 | 180,649.00 |
| 11 Jun 2024 | 176.00 | -5.00 | -2.76% | 182.00 | 183.00 | 171.00 | 489,357.00 |
| 10 Jun 2024 | 181.00 | -11.00 | -5.73% | 192.00 | 192.00 | 180.00 | 913,602.00 |
| 09 Jun 2024 | 192.00 | 2.00 | 1.05% | 190.00 | 193.00 | 189.00 | 88,313.00 |
| 08 Jun 2024 | 190.00 | -9.00 | -4.52% | 199.00 | 204.00 | 189.00 | 486,230.00 |
| 07 Jun 2024 | 199.00 | -20.00 | -9.13% | 219.00 | 221.00 | 192.00 | 422,509.00 |
| 06 Jun 2024 | 219.00 | -6.00 | -2.67% | 225.00 | 225.00 | 218.00 | 243,350.00 |
| 05 Jun 2024 | 225.00 | 2.00 | 0.90% | 248.00 | 277.00 | 221.00 | 860,561.00 |
| 04 Jun 2024 | 223.00 | 3.00 | 1.36% | 221.00 | 224.00 | 217.00 | 752,615.00 |
| 03 Jun 2024 | 220.00 | 1.00 | 0.46% | 221.00 | 232.00 | 218.00 | 1,236,571.00 |
| 02 Jun 2024 | 219.00 | 0.00 | 0.00% | 219.00 | 227.00 | 217.00 | 729,096.00 |
| 01 Jun 2024 | 219.00 | 0.00 | 0.00% | 219.00 | 220.00 | 215.00 | 514,298.00 |
| 31 May 2024 | 219.00 | 5.00 | 2.34% | 214.00 | 221.00 | 213.00 | 1,029,287.00 |
| 30 May 2024 | 214.00 | -1.00 | -0.47% | 216.00 | 220.00 | 209.00 | 707,293.00 |
| 29 May 2024 | 215.00 | -7.00 | -3.15% | 222.00 | 225.00 | 215.00 | 1,113,000.00 |
| 28 May 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 228.00 | 212.00 | 1,594,642.00 |
| 27 May 2024 | 222.00 | -2.00 | -0.89% | 223.00 | 229.00 | 220.00 | 1,478,080.00 |
| 26 May 2024 | 224.00 | -4.00 | -1.75% | 229.00 | 235.00 | 222.00 | 1,508,355.00 |
| 25 May 2024 | 228.00 | -16.00 | -6.56% | 248.00 | 277.00 | 228.00 | 1,110,945.00 |
| 24 May 2024 | 244.00 | 45.00 | 22.61% | 199.00 | 260.00 | 194.00 | 918,110.00 |
| 23 May 2024 | 199.00 | 4.00 | 2.05% | 195.00 | 200.00 | 185.00 | 176,065.00 |
| 22 May 2024 | 195.00 | -4.00 | -2.01% | 198.00 | 198.00 | 192.00 | 227,954.00 |
| 21 May 2024 | 199.00 | 7.00 | 3.65% | 193.00 | 201.00 | 190.00 | 318,612.00 |
| 20 May 2024 | 192.00 | 12.00 | 6.67% | 180.00 | 194.00 | 178.00 | 135,933.00 |
| 19 May 2024 | 180.00 | -9.00 | -4.76% | 189.00 | 189.00 | 179.00 | 104,538.00 |
| 18 May 2024 | 189.00 | 0.00 | 0.00% | 189.00 | 191.00 | 185.00 | 182,192.00 |
| 17 May 2024 | 189.00 | 1.00 | 0.53% | 188.00 | 192.00 | 186.00 | 282,404.00 |
| 16 May 2024 | 188.00 | -3.00 | -1.57% | 191.00 | 192.00 | 183.00 | 276,754.00 |
| 15 May 2024 | 191.00 | 15.00 | 8.52% | 176.00 | 193.00 | 176.00 | 429,220.00 |
| 14 May 2024 | 176.00 | -6.00 | -3.30% | 182.00 | 184.00 | 174.00 | 425,190.00 |
| 13 May 2024 | 182.00 | -10.00 | -5.21% | 192.00 | 193.00 | 180.00 | 60,594.00 |
| 12 May 2024 | 192.00 | -4.00 | -2.04% | 195.00 | 198.00 | 192.00 | 64,104.00 |
| 11 May 2024 | 196.00 | -3.00 | -1.51% | 199.00 | 201.00 | 196.00 | 92,293.00 |
| 10 May 2024 | 199.00 | -6.00 | -2.93% | 205.00 | 208.00 | 196.00 | 74,618.00 |
| 09 May 2024 | 205.00 | 6.00 | 3.02% | 199.00 | 206.00 | 196.00 | 47,636.00 |
| 08 May 2024 | 199.00 | -2.00 | -1.00% | 201.00 | 204.00 | 196.00 | 148,350.00 |
| 07 May 2024 | 201.00 | -5.00 | -2.43% | 206.00 | 210.00 | 201.00 | 202,527.00 |
| 06 May 2024 | 206.00 | -6.00 | -2.83% | 212.00 | 217.00 | 205.00 | 66,336.00 |
| 05 May 2024 | 212.00 | 3.00 | 1.44% | 209.00 | 214.00 | 203.00 | 284,545.00 |
| 04 May 2024 | 209.00 | 0.00 | 0.00% | 209.00 | 212.00 | 206.00 | 114,149.00 |
| 03 May 2024 | 209.00 | 7.00 | 3.47% | 200.00 | 211.00 | 198.00 | 57,109.00 |
| 02 May 2024 | 202.00 | 2.00 | 1.00% | 200.00 | 203.00 | 191.00 | 128,778.00 |
| 01 May 2024 | 200.00 | -2.00 | -0.99% | 199.00 | 202.00 | 184.00 | 162,104.00 |
| 30 Abr 2024 | 202.00 | -9.00 | -4.27% | 209.00 | 212.00 | 191.00 | 441,359.00 |
| 29 Abr 2024 | 211.00 | -3.00 | -1.40% | 225.00 | 225.00 | 202.00 | 359,978.00 |
| 28 Abr 2024 | 214.00 | -7.00 | -3.17% | 221.00 | 227.00 | 213.00 | 145,655.00 |
| 27 Abr 2024 | 221.00 | -2.00 | -0.90% | 223.00 | 223.00 | 214.00 | 149,940.00 |
| 26 Abr 2024 | 223.00 | -4.00 | -1.76% | 227.00 | 229.00 | 220.00 | 108,509.00 |
| 25 Abr 2024 | 227.00 | 0.00 | 0.00% | 228.00 | 237.00 | 219.00 | 398,790.00 |
| 24 Abr 2024 | 227.00 | -15.00 | -6.20% | 240.00 | 245.00 | 226.00 | 247,623.00 |
| 23 Abr 2024 | 242.00 | 2.00 | 0.83% | 240.00 | 242.00 | 232.00 | 246,569.00 |
| 22 Abr 2024 | 240.00 | 4.00 | 1.69% | 225.00 | 244.00 | 213.00 | 119,142.00 |
| 21 Abr 2024 | 236.00 | -6.00 | -2.48% | 243.00 | 243.00 | 232.00 | 161,533.00 |
| 20 Abr 2024 | 242.00 | 19.00 | 8.52% | 223.00 | 243.00 | 220.00 | 162,061.00 |
| 19 Abr 2024 | 223.00 | -2.00 | -0.89% | 225.00 | 229.00 | 204.00 | 293,576.00 |
| 18 Abr 2024 | 225.00 | 2.00 | 0.90% | 223.00 | 227.00 | 210.00 | 814,630.00 |
| 17 Abr 2024 | 223.00 | -4.00 | -1.76% | 227.00 | 237.00 | 217.00 | 1,025,890.00 |
| 16 Abr 2024 | 227.00 | 4.00 | 1.79% | 224.00 | 230.00 | 213.00 | 303,683.00 |
| 15 Abr 2024 | 223.00 | -16.00 | -6.69% | 235.00 | 245.00 | 215.00 | 734,204.00 |
| 14 Abr 2024 | 239.00 | 21.00 | 9.63% | 218.00 | 240.00 | 211.00 | 1,054,685.00 |
| 13 Abr 2024 | 218.00 | -40.00 | -15.50% | 257.00 | 258.00 | 192.00 | 739,518.00 |
| 12 Abr 2024 | 258.00 | -43.00 | -14.29% | 302.00 | 307.00 | 244.00 | 338,387.00 |
| 11 Abr 2024 | 301.00 | -12.00 | -3.83% | 313.00 | 313.00 | 300.00 | 345,578.00 |
| 10 Abr 2024 | 313.00 | -12.00 | -3.69% | 326.00 | 328.00 | 301.00 | 881,381.00 |
| 09 Abr 2024 | 325.00 | -20.00 | -5.80% | 344.00 | 363.00 | 321.00 | 683,828.00 |
| 08 Abr 2024 | 345.00 | 1.00 | 0.29% | 344.00 | 345.00 | 329.00 | 857,691.00 |
| 07 Abr 2024 | 344.00 | 9.00 | 2.69% | 334.00 | 350.00 | 331.00 | 766,122.00 |
| 06 Abr 2024 | 335.00 | -2.00 | -0.59% | 335.00 | 352.00 | 330.00 | 1,173,470.00 |
| 05 Abr 2024 | 337.00 | 7.00 | 2.12% | 328.00 | 364.00 | 323.00 | 1,406,235.00 |
| 04 Abr 2024 | 330.00 | -8.00 | -2.37% | 334.00 | 355.00 | 321.00 | 1,047,816.00 |
| 03 Abr 2024 | 338.00 | 48.00 | 16.55% | 288.00 | 342.00 | 281.00 | 1,009,512.00 |
| 02 Abr 2024 | 290.00 | -13.00 | -4.29% | 303.00 | 303.00 | 276.00 | 623,616.00 |
| 01 Abr 2024 | 303.00 | -5.00 | -1.62% | 308.00 | 321.00 | 289.00 | 308,993.00 |
| 31 Mar 2024 | 308.00 | 4.00 | 1.32% | 306.00 | 311.00 | 303.00 | 534,254.00 |
| 30 Mar 2024 | 304.00 | -18.00 | -5.59% | 323.00 | 324.00 | 303.00 | 579,537.00 |
