Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
REQKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 194.00 | -3.00 | -1.52% | 197.00 | 198.00 | 192.00 | 134,798.00 |
| 31 May 2024 | 197.00 | 2.00 | 1.03% | 195.00 | 199.00 | 190.00 | 116,162.00 |
| 30 May 2024 | 195.00 | 4.00 | 2.09% | 191.00 | 197.00 | 186.00 | 438,758.00 |
| 29 May 2024 | 191.00 | -7.00 | -3.54% | 197.00 | 237.00 | 189.00 | 966,144.00 |
| 28 May 2024 | 198.00 | -1.00 | -0.50% | 200.00 | 200.00 | 193.00 | 339,706.00 |
| 27 May 2024 | 199.00 | 2.00 | 1.02% | 198.00 | 202.00 | 196.00 | 350,867.00 |
| 26 May 2024 | 197.00 | 2.00 | 1.03% | 195.00 | 201.00 | 193.00 | 148,483.00 |
| 25 May 2024 | 195.00 | 0.00 | 0.00% | 197.00 | 199.00 | 194.00 | 275,773.00 |
| 24 May 2024 | 195.00 | 4.00 | 2.09% | 191.00 | 197.00 | 183.00 | 463,384.00 |
| 23 May 2024 | 191.00 | -5.00 | -2.55% | 194.00 | 199.00 | 184.00 | 601,947.00 |
| 22 May 2024 | 196.00 | 0.00 | 0.00% | 208.00 | 233.00 | 195.00 | 1,274,520.00 |
| 21 May 2024 | 196.00 | 15.00 | 8.29% | 181.00 | 196.00 | 178.00 | 130,085.00 |
| 20 May 2024 | 181.00 | 5.00 | 2.84% | 176.00 | 185.00 | 174.00 | 213,355.00 |
| 19 May 2024 | 176.00 | -3.00 | -1.68% | 179.00 | 182.00 | 176.00 | 118,691.00 |
| 18 May 2024 | 179.00 | 0.00 | 0.00% | 179.00 | 181.00 | 176.00 | 78,293.00 |
| 17 May 2024 | 179.00 | 6.00 | 3.47% | 173.00 | 180.00 | 172.00 | 109,587.00 |
| 16 May 2024 | 173.00 | -2.00 | -1.14% | 175.00 | 178.00 | 170.00 | 73,860.00 |
| 15 May 2024 | 175.00 | 12.00 | 7.36% | 163.00 | 175.00 | 161.00 | 75,013.00 |
| 14 May 2024 | 163.00 | -6.00 | -3.55% | 169.00 | 171.00 | 161.00 | 145,303.00 |
| 13 May 2024 | 169.00 | 0.00 | 0.00% | 170.00 | 170.00 | 161.00 | 180,729.00 |
| 12 May 2024 | 169.00 | -1.00 | -0.59% | 170.00 | 183.00 | 169.00 | 172,039.00 |
| 11 May 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 176.00 | 170.00 | 169,606.00 |
| 10 May 2024 | 170.00 | -5.00 | -2.86% | 175.00 | 179.00 | 168.00 | 88,776.00 |
| 09 May 2024 | 175.00 | 0.00 | 0.00% | 174.00 | 178.00 | 168.00 | 136,629.00 |
| 08 May 2024 | 175.00 | 0.00 | 0.00% | 175.00 | 179.00 | 170.00 | 286,801.00 |
| 07 May 2024 | 175.00 | -1.00 | -0.57% | 175.00 | 180.00 | 173.00 | 175,453.00 |
| 06 May 2024 | 176.00 | -6.00 | -3.30% | 182.00 | 184.00 | 176.00 | 274,443.00 |
| 05 May 2024 | 182.00 | -5.00 | -2.67% | 185.00 | 187.00 | 179.00 | 248,610.00 |
| 04 May 2024 | 187.00 | 6.00 | 3.31% | 182.00 | 189.00 | 177.00 | 232,525.00 |
| 03 May 2024 | 181.00 | 13.00 | 7.74% | 167.00 | 187.00 | 167.00 | 290,313.00 |
| 02 May 2024 | 168.00 | 0.00 | 0.00% | 167.00 | 170.00 | 160.00 | 300,156.00 |
| 01 May 2024 | 168.00 | -4.00 | -2.33% | 172.00 | 173.00 | 158.00 | 186,088.00 |
| 30 Abr 2024 | 172.00 | -18.00 | -9.47% | 190.00 | 192.00 | 171.00 | 175,046.00 |
| 29 Abr 2024 | 190.00 | 3.00 | 1.60% | 201.00 | 204.00 | 182.00 | 480,028.00 |
| 28 Abr 2024 | 187.00 | -10.00 | -5.08% | 197.00 | 202.00 | 187.00 | 161,563.00 |
| 27 Abr 2024 | 197.00 | 6.00 | 3.14% | 191.00 | 197.00 | 184.00 | 198,830.00 |
| 26 Abr 2024 | 191.00 | -12.00 | -5.91% | 201.00 | 204.00 | 188.00 | 139,490.00 |
| 25 Abr 2024 | 203.00 | 8.00 | 4.10% | 195.00 | 208.00 | 190.00 | 459,176.00 |
| 24 Abr 2024 | 195.00 | -8.00 | -3.94% | 204.00 | 207.00 | 192.00 | 465,796.00 |
| 23 Abr 2024 | 203.00 | 6.00 | 3.05% | 197.00 | 214.00 | 189.00 | 424,154.00 |
| 22 Abr 2024 | 197.00 | 5.00 | 2.60% | 201.00 | 204.00 | 190.00 | 350,251.00 |
| 21 Abr 2024 | 192.00 | -4.00 | -2.04% | 196.00 | 200.00 | 190.00 | 533,438.00 |
| 20 Abr 2024 | 196.00 | 4.00 | 2.08% | 192.00 | 197.00 | 185.00 | 622,484.00 |
| 19 Abr 2024 | 192.00 | 3.00 | 1.59% | 189.00 | 200.00 | 177.00 | 368,470.00 |
| 18 Abr 2024 | 189.00 | 8.00 | 4.42% | 181.00 | 191.00 | 177.00 | 175,166.00 |
| 17 Abr 2024 | 181.00 | -9.00 | -4.74% | 189.00 | 190.00 | 177.00 | 349,282.00 |
| 16 Abr 2024 | 190.00 | -2.00 | -1.04% | 192.00 | 192.00 | 181.00 | 530,024.00 |
| 15 Abr 2024 | 192.00 | -6.00 | -3.03% | 197.00 | 202.00 | 185.00 | 480,447.00 |
| 14 Abr 2024 | 198.00 | 16.00 | 8.79% | 182.00 | 198.00 | 174.00 | 735,160.00 |
| 13 Abr 2024 | 182.00 | -20.00 | -9.90% | 203.00 | 203.00 | 168.00 | 723,785.00 |
| 12 Abr 2024 | 202.00 | -26.00 | -11.40% | 229.00 | 235.00 | 199.00 | 641,440.00 |
| 11 Abr 2024 | 228.00 | -11.00 | -4.60% | 238.00 | 244.00 | 226.00 | 500,576.00 |
| 10 Abr 2024 | 239.00 | 8.00 | 3.46% | 232.00 | 240.00 | 222.00 | 669,185.00 |
| 09 Abr 2024 | 231.00 | -10.00 | -4.15% | 241.00 | 245.00 | 230.00 | 634,991.00 |
| 08 Abr 2024 | 241.00 | 5.00 | 2.12% | 236.00 | 246.00 | 232.00 | 702,441.00 |
| 07 Abr 2024 | 236.00 | 6.00 | 2.61% | 230.00 | 241.00 | 230.00 | 755,000.00 |
| 06 Abr 2024 | 230.00 | 5.00 | 2.22% | 224.00 | 233.00 | 222.00 | 265,291.00 |
| 05 Abr 2024 | 225.00 | -5.00 | -2.17% | 231.00 | 231.00 | 218.00 | 326,900.00 |
| 04 Abr 2024 | 230.00 | 11.00 | 5.02% | 218.00 | 233.00 | 216.00 | 492,873.00 |
| 03 Abr 2024 | 219.00 | -6.00 | -2.67% | 224.00 | 229.00 | 218.00 | 575,310.00 |
| 02 Abr 2024 | 225.00 | -25.00 | -10.00% | 247.00 | 247.00 | 217.00 | 505,037.00 |
| 01 Abr 2024 | 250.00 | 18.00 | 7.76% | 231.00 | 254.00 | 223.00 | 399,988.00 |
| 31 Mar 2024 | 232.00 | 1.00 | 0.43% | 230.00 | 242.00 | 227.00 | 361,579.00 |
| 30 Mar 2024 | 231.00 | 0.00 | 0.00% | 232.00 | 243.00 | 229.00 | 592,653.00 |
| 29 Mar 2024 | 231.00 | -8.00 | -3.35% | 239.00 | 243.00 | 228.00 | 913,080.00 |
| 28 Mar 2024 | 239.00 | -14.00 | -5.53% | 255.00 | 258.00 | 236.00 | 810,317.00 |
| 27 Mar 2024 | 253.00 | -61.00 | -19.43% | 303.00 | 303.00 | 245.00 | 1,317,980.00 |
| 26 Mar 2024 | 314.00 | 111.00 | 54.68% | 204.00 | 331.00 | 204.00 | 807,478.00 |
| 25 Mar 2024 | 203.00 | 4.00 | 2.01% | 198.00 | 207.00 | 197.00 | 552,931.00 |
| 24 Mar 2024 | 199.00 | 8.00 | 4.19% | 191.00 | 199.00 | 189.00 | 302,484.00 |
| 23 Mar 2024 | 191.00 | -9.00 | -4.50% | 201.00 | 204.00 | 191.00 | 401,910.00 |
| 22 Mar 2024 | 200.00 | 10.00 | 5.26% | 190.00 | 210.00 | 185.00 | 430,774.00 |
| 21 Mar 2024 | 190.00 | -4.00 | -2.06% | 193.00 | 196.00 | 187.00 | 225,453.00 |
| 20 Mar 2024 | 194.00 | 15.00 | 8.38% | 180.00 | 194.00 | 173.00 | 310,105.00 |
| 19 Mar 2024 | 179.00 | -9.00 | -4.79% | 188.00 | 195.00 | 174.00 | 563,371.00 |
| 18 Mar 2024 | 188.00 | -7.00 | -3.59% | 194.00 | 197.00 | 181.00 | 692,837.00 |
| 17 Mar 2024 | 195.00 | 7.00 | 3.72% | 189.00 | 197.00 | 177.00 | 556,875.00 |
| 16 Mar 2024 | 188.00 | -17.00 | -8.29% | 204.00 | 209.00 | 185.00 | 753,275.00 |
| 15 Mar 2024 | 205.00 | -9.00 | -4.21% | 214.00 | 217.00 | 195.00 | 1,237,117.00 |
| 14 Mar 2024 | 214.00 | 0.00 | 0.00% | 216.00 | 216.00 | 204.00 | 1,005,971.00 |
| 13 Mar 2024 | 214.00 | -7.00 | -3.17% | 220.00 | 228.00 | 208.00 | 1,063,712.00 |
| 12 Mar 2024 | 221.00 | 17.00 | 8.33% | 204.00 | 226.00 | 202.00 | 825,928.00 |
| 11 Mar 2024 | 204.00 | 5.00 | 2.51% | 200.00 | 204.00 | 193.00 | 1,212,878.00 |
| 10 Mar 2024 | 199.00 | -11.00 | -5.24% | 211.00 | 211.00 | 197.00 | 737,906.00 |
| 09 Mar 2024 | 210.00 | -13.00 | -5.83% | 219.00 | 233.00 | 201.00 | 1,343,779.00 |
| 08 Mar 2024 | 223.00 | 40.00 | 21.86% | 183.00 | 239.00 | 179.00 | 683,770.00 |
| 07 Mar 2024 | 183.00 | 6.00 | 3.39% | 177.00 | 184.00 | 171.00 | 742,307.00 |
| 06 Mar 2024 | 177.00 | 11.00 | 6.63% | 166.00 | 179.00 | 157.00 | 720,581.00 |
| 05 Mar 2024 | 166.00 | -15.00 | -8.29% | 182.00 | 182.00 | 159.00 | 815,487.00 |
| 04 Mar 2024 | 181.00 | 4.00 | 2.26% | 178.00 | 188.00 | 174.00 | 1,391,014.00 |
| 03 Mar 2024 | 177.00 | 1.00 | 0.57% | 176.00 | 180.00 | 168.00 | 746,675.00 |
| 02 Mar 2024 | 176.00 | 3.00 | 1.73% | 173.00 | 178.00 | 170.00 | 589,287.00 |
