Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TFUELKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 105.40 | 1.80 | 1.74% | 103.70 | 106.10 | 101.00 | 6,198,501.00 |
| 29 Jun 2024 | 103.60 | -2.10 | -1.99% | 105.80 | 108.00 | 103.00 | 4,126,924.00 |
| 28 Jun 2024 | 105.70 | -2.80 | -2.58% | 108.80 | 109.20 | 105.00 | 7,730,701.00 |
| 27 Jun 2024 | 108.50 | 5.20 | 5.03% | 103.30 | 111.00 | 103.30 | 27,972,869.00 |
| 26 Jun 2024 | 103.30 | -2.70 | -2.55% | 106.10 | 109.20 | 103.00 | 19,304,353.00 |
| 25 Jun 2024 | 106.00 | 4.20 | 4.13% | 101.90 | 108.50 | 100.00 | 12,815,083.00 |
| 24 Jun 2024 | 101.80 | -1.80 | -1.74% | 104.10 | 106.60 | 97.10 | 26,854,890.00 |
| 23 Jun 2024 | 103.60 | 0.700 | 0.68% | 102.90 | 111.20 | 102.30 | 25,679,183.00 |
| 22 Jun 2024 | 102.90 | 2.20 | 2.18% | 100.60 | 105.00 | 99.88 | 7,339,540.00 |
| 21 Jun 2024 | 100.70 | -1.50 | -1.47% | 102.00 | 105.00 | 99.16 | 12,675,773.00 |
| 20 Jun 2024 | 102.20 | 5.31 | 5.48% | 97.00 | 106.00 | 96.71 | 26,502,014.00 |
| 19 Jun 2024 | 96.89 | 1.57 | 1.65% | 95.65 | 101.40 | 92.86 | 14,624,084.00 |
| 18 Jun 2024 | 95.32 | -10.48 | -9.91% | 105.80 | 107.70 | 92.74 | 28,448,444.00 |
| 17 Jun 2024 | 105.80 | -10.00 | -8.64% | 117.70 | 117.80 | 101.60 | 18,064,219.00 |
| 16 Jun 2024 | 115.80 | 4.40 | 3.95% | 110.60 | 119.80 | 109.30 | 30,684,718.00 |
| 15 Jun 2024 | 111.40 | 0.600 | 0.54% | 109.90 | 114.00 | 108.00 | 5,591,588.00 |
| 14 Jun 2024 | 110.80 | -1.90 | -1.69% | 112.70 | 114.00 | 106.00 | 13,033,643.00 |
| 13 Jun 2024 | 112.70 | -8.90 | -7.32% | 121.40 | 122.90 | 112.10 | 11,087,484.00 |
| 12 Jun 2024 | 121.60 | 3.80 | 3.23% | 117.80 | 125.00 | 114.00 | 11,359,693.00 |
| 11 Jun 2024 | 117.80 | -3.10 | -2.56% | 121.00 | 123.40 | 114.00 | 15,802,640.00 |
| 10 Jun 2024 | 120.90 | -5.10 | -4.05% | 127.90 | 128.00 | 120.00 | 14,521,626.00 |
| 09 Jun 2024 | 126.00 | 2.00 | 1.61% | 123.90 | 127.50 | 121.60 | 6,045,924.00 |
| 08 Jun 2024 | 124.00 | -4.40 | -3.43% | 128.60 | 129.00 | 123.30 | 9,852,852.00 |
| 07 Jun 2024 | 128.40 | -5.50 | -4.11% | 133.70 | 137.00 | 124.60 | 16,708,400.00 |
| 06 Jun 2024 | 133.90 | -0.800 | -0.59% | 134.90 | 137.00 | 131.00 | 10,079,730.00 |
| 05 Jun 2024 | 134.70 | 3.80 | 2.90% | 130.80 | 135.20 | 129.00 | 18,654,224.00 |
| 04 Jun 2024 | 130.90 | 1.10 | 0.85% | 129.70 | 131.20 | 125.90 | 15,060,110.00 |
| 03 Jun 2024 | 129.80 | -3.90 | -2.92% | 133.50 | 134.00 | 128.30 | 16,989,143.00 |
| 02 Jun 2024 | 133.70 | 1.90 | 1.44% | 131.70 | 138.50 | 131.00 | 24,317,781.00 |
| 01 Jun 2024 | 131.80 | -1.60 | -1.20% | 133.00 | 133.00 | 131.00 | 5,624,587.00 |
| 31 May 2024 | 133.40 | -0.100 | -0.07% | 133.80 | 135.80 | 131.00 | 12,925,526.00 |
| 30 May 2024 | 133.50 | -2.70 | -1.98% | 136.10 | 139.00 | 132.90 | 15,412,178.00 |
| 29 May 2024 | 136.20 | -3.10 | -2.23% | 139.00 | 140.00 | 136.00 | 17,788,617.00 |
| 28 May 2024 | 139.30 | -2.70 | -1.90% | 142.60 | 148.00 | 139.00 | 26,141,843.00 |
| 27 May 2024 | 142.00 | -1.00 | -0.70% | 143.00 | 145.20 | 139.90 | 11,247,752.00 |
| 26 May 2024 | 143.00 | -5.90 | -3.96% | 148.10 | 148.50 | 143.00 | 9,168,704.00 |
| 25 May 2024 | 148.90 | 2.00 | 1.36% | 146.50 | 149.00 | 145.00 | 8,776,381.00 |
| 24 May 2024 | 146.90 | -2.40 | -1.61% | 149.20 | 150.00 | 142.00 | 18,139,890.00 |
| 23 May 2024 | 149.30 | 0.500 | 0.34% | 149.20 | 152.30 | 143.80 | 24,224,266.00 |
| 22 May 2024 | 148.80 | -2.90 | -1.91% | 152.00 | 153.60 | 145.60 | 21,088,687.00 |
| 21 May 2024 | 151.70 | -1.30 | -0.85% | 153.00 | 157.70 | 150.00 | 26,049,627.00 |
| 20 May 2024 | 153.00 | 12.00 | 8.51% | 141.70 | 153.40 | 139.00 | 40,139,842.00 |
| 19 May 2024 | 141.00 | -9.90 | -6.56% | 150.80 | 150.80 | 140.20 | 21,845,837.00 |
| 18 May 2024 | 150.90 | 2.90 | 1.96% | 149.20 | 155.00 | 147.00 | 22,903,077.00 |
| 17 May 2024 | 148.00 | 2.00 | 1.37% | 146.30 | 151.00 | 143.70 | 35,751,271.00 |
| 16 May 2024 | 146.00 | 6.50 | 4.66% | 138.80 | 150.60 | 138.80 | 48,772,341.00 |
| 15 May 2024 | 139.50 | 12.80 | 10.10% | 127.00 | 141.90 | 124.70 | 32,266,896.00 |
| 14 May 2024 | 126.70 | -7.20 | -5.38% | 133.80 | 134.30 | 126.20 | 30,220,326.00 |
| 13 May 2024 | 133.90 | -6.10 | -4.36% | 139.90 | 140.00 | 129.50 | 38,510,810.00 |
| 12 May 2024 | 140.00 | -2.00 | -1.41% | 141.70 | 144.20 | 140.00 | 15,129,474.00 |
| 11 May 2024 | 142.00 | -6.20 | -4.18% | 147.60 | 149.00 | 141.00 | 20,097,521.00 |
| 10 May 2024 | 148.20 | -6.40 | -4.14% | 154.60 | 155.00 | 145.40 | 47,144,520.00 |
| 09 May 2024 | 154.60 | 3.40 | 2.25% | 151.10 | 155.40 | 148.00 | 40,665,486.00 |
| 08 May 2024 | 151.20 | 1.70 | 1.14% | 148.80 | 156.00 | 148.70 | 59,229,556.00 |
| 07 May 2024 | 149.50 | 1.00 | 0.67% | 148.90 | 160.30 | 144.50 | 50,422,598.00 |
| 06 May 2024 | 148.50 | -5.40 | -3.51% | 153.00 | 159.00 | 148.40 | 41,162,054.00 |
| 05 May 2024 | 153.90 | -1.60 | -1.03% | 155.50 | 157.00 | 148.40 | 33,138,243.00 |
| 04 May 2024 | 155.50 | 1.60 | 1.04% | 153.50 | 158.80 | 147.50 | 39,916,236.00 |
| 03 May 2024 | 153.90 | 11.20 | 7.85% | 142.00 | 154.00 | 138.50 | 54,028,003.00 |
| 02 May 2024 | 142.70 | -4.30 | -2.93% | 147.30 | 149.00 | 137.20 | 36,617,060.00 |
| 01 May 2024 | 147.00 | 1.00 | 0.68% | 146.20 | 147.00 | 130.50 | 60,768,737.00 |
| 30 Abr 2024 | 146.00 | -8.90 | -5.75% | 155.50 | 160.30 | 140.70 | 51,645,988.00 |
| 29 Abr 2024 | 154.90 | -2.00 | -1.27% | 129.30 | 166.00 | 121.30 | 62,112,079.00 |
| 28 Abr 2024 | 156.90 | -5.80 | -3.56% | 162.30 | 167.00 | 155.10 | 47,747,040.00 |
| 27 Abr 2024 | 162.70 | -3.70 | -2.22% | 166.60 | 169.80 | 150.10 | 58,493,879.00 |
| 26 Abr 2024 | 166.40 | -20.00 | -10.73% | 187.60 | 192.40 | 165.10 | 74,551,691.00 |
| 25 Abr 2024 | 186.40 | 19.30 | 11.55% | 168.40 | 187.40 | 161.70 | 83,489,228.00 |
| 24 Abr 2024 | 167.10 | 14.80 | 9.72% | 152.30 | 181.10 | 150.00 | 78,958,686.00 |
| 23 Abr 2024 | 152.30 | -3.50 | -2.25% | 155.20 | 171.10 | 150.60 | 81,626,960.00 |
| 22 Abr 2024 | 155.80 | 13.20 | 9.26% | 142.00 | 161.40 | 139.60 | 56,756,836.00 |
| 21 Abr 2024 | 142.60 | 3.90 | 2.81% | 138.70 | 149.40 | 137.10 | 54,385,793.00 |
| 20 Abr 2024 | 138.70 | 11.60 | 9.13% | 126.00 | 139.30 | 123.90 | 44,354,954.00 |
| 19 Abr 2024 | 127.10 | -3.60 | -2.75% | 129.30 | 130.30 | 117.00 | 57,783,503.00 |
| 18 Abr 2024 | 130.70 | 9.90 | 8.20% | 120.30 | 131.20 | 119.00 | 79,530,135.00 |
| 17 Abr 2024 | 120.80 | -9.00 | -6.93% | 128.70 | 129.60 | 118.00 | 45,035,476.00 |
| 16 Abr 2024 | 129.80 | -3.20 | -2.41% | 135.00 | 135.10 | 121.00 | 70,017,678.00 |
| 15 Abr 2024 | 133.00 | 0.800 | 0.61% | 129.50 | 141.30 | 126.60 | 75,782,095.00 |
| 14 Abr 2024 | 132.20 | 8.20 | 6.61% | 123.30 | 133.90 | 110.60 | 69,005,512.00 |
| 13 Abr 2024 | 124.00 | -20.00 | -13.89% | 144.50 | 144.50 | 109.80 | 61,750,780.00 |
| 12 Abr 2024 | 144.00 | -19.20 | -11.76% | 159.00 | 166.80 | 140.30 | 69,680,142.00 |
| 11 Abr 2024 | 163.20 | 7.20 | 4.62% | 157.10 | 179.40 | 157.10 | 89,113,978.00 |
| 10 Abr 2024 | 156.00 | -7.70 | -4.70% | 159.00 | 163.00 | 148.10 | 80,221,813.00 |
| 09 Abr 2024 | 163.70 | 29.80 | 22.26% | 133.70 | 178.70 | 133.20 | 96,200,377.00 |
| 08 Abr 2024 | 133.90 | 3.20 | 2.45% | 130.80 | 135.30 | 127.80 | 65,377,562.00 |
| 07 Abr 2024 | 130.70 | -0.100 | -0.08% | 129.00 | 133.60 | 126.90 | 56,670,006.00 |
| 06 Abr 2024 | 130.80 | 8.50 | 6.95% | 122.90 | 147.80 | 121.00 | 96,880,834.00 |
| 05 Abr 2024 | 122.30 | -4.50 | -3.55% | 127.10 | 127.50 | 119.00 | 26,808,339.00 |
| 04 Abr 2024 | 126.80 | 3.20 | 2.59% | 123.40 | 129.80 | 118.00 | 34,452,286.00 |
| 03 Abr 2024 | 123.60 | 0.600 | 0.49% | 123.60 | 126.40 | 116.00 | 32,728,158.00 |
| 02 Abr 2024 | 123.00 | -11.10 | -8.28% | 134.30 | 134.30 | 119.00 | 56,261,450.00 |
