Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XLMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 147.00 | -0.200 | -0.14% | 146.90 | 148.00 | 144.90 | 10,878,574.00 |
| 03 Jun 2024 | 147.20 | -0.500 | -0.34% | 147.70 | 149.00 | 146.00 | 9,456,208.00 |
| 02 Jun 2024 | 147.70 | -1.00 | -0.67% | 148.90 | 150.00 | 147.00 | 6,927,894.00 |
| 01 Jun 2024 | 148.70 | -0.400 | -0.27% | 148.70 | 150.00 | 148.00 | 4,604,593.00 |
| 31 May 2024 | 149.10 | 0.500 | 0.34% | 148.30 | 150.00 | 146.90 | 9,288,458.00 |
| 30 May 2024 | 148.60 | 0.200 | 0.13% | 148.30 | 150.00 | 146.10 | 16,206,462.00 |
| 29 May 2024 | 148.40 | -1.00 | -0.67% | 149.50 | 152.00 | 148.00 | 14,113,187.00 |
| 28 May 2024 | 149.40 | -3.30 | -2.16% | 152.90 | 153.00 | 149.00 | 13,107,845.00 |
| 27 May 2024 | 152.70 | 1.00 | 0.66% | 151.80 | 154.00 | 150.00 | 19,334,602.00 |
| 26 May 2024 | 151.70 | -2.50 | -1.62% | 154.20 | 155.00 | 151.20 | 9,424,738.00 |
| 25 May 2024 | 154.20 | 1.00 | 0.65% | 153.10 | 156.00 | 153.00 | 8,445,669.00 |
| 24 May 2024 | 153.20 | 0.900 | 0.59% | 152.00 | 154.20 | 150.00 | 16,106,053.00 |
| 23 May 2024 | 152.30 | -0.600 | -0.39% | 153.00 | 155.00 | 146.50 | 22,338,224.00 |
| 22 May 2024 | 152.90 | -2.00 | -1.29% | 155.00 | 156.00 | 150.00 | 13,052,192.00 |
| 21 May 2024 | 154.90 | 2.30 | 1.51% | 153.10 | 157.20 | 151.80 | 22,470,194.00 |
| 20 May 2024 | 152.60 | 5.80 | 3.95% | 146.80 | 153.30 | 145.40 | 22,531,792.00 |
| 19 May 2024 | 146.80 | -3.50 | -2.33% | 150.00 | 151.00 | 146.00 | 7,389,620.00 |
| 18 May 2024 | 150.30 | -0.300 | -0.20% | 150.40 | 152.30 | 149.00 | 9,510,410.00 |
| 17 May 2024 | 150.60 | 2.20 | 1.48% | 148.60 | 152.00 | 147.00 | 11,816,190.00 |
| 16 May 2024 | 148.40 | -0.400 | -0.27% | 148.50 | 149.30 | 146.30 | 13,672,525.00 |
| 15 May 2024 | 148.80 | 5.50 | 3.84% | 143.30 | 148.90 | 142.70 | 15,301,882.00 |
| 14 May 2024 | 143.30 | -2.20 | -1.51% | 145.20 | 146.20 | 142.90 | 10,696,848.00 |
| 13 May 2024 | 145.50 | -1.80 | -1.22% | 147.60 | 148.20 | 141.80 | 18,662,820.00 |
| 12 May 2024 | 147.30 | -2.00 | -1.34% | 149.50 | 150.00 | 147.00 | 8,341,533.00 |
| 11 May 2024 | 149.30 | -0.900 | -0.60% | 150.20 | 151.00 | 148.00 | 6,963,544.00 |
| 10 May 2024 | 150.20 | -0.900 | -0.60% | 151.20 | 153.10 | 148.00 | 14,895,639.00 |
| 09 May 2024 | 151.10 | 0.900 | 0.60% | 149.90 | 151.90 | 148.00 | 14,193,500.00 |
| 08 May 2024 | 150.20 | -1.80 | -1.18% | 152.20 | 155.40 | 149.60 | 16,588,666.00 |
| 07 May 2024 | 152.00 | -2.40 | -1.55% | 154.10 | 156.00 | 151.80 | 15,833,843.00 |
| 06 May 2024 | 154.40 | -1.90 | -1.22% | 156.10 | 159.80 | 153.50 | 29,581,577.00 |
| 05 May 2024 | 156.30 | -0.800 | -0.51% | 157.10 | 157.30 | 153.90 | 11,129,347.00 |
| 04 May 2024 | 157.10 | -1.80 | -1.13% | 158.50 | 160.00 | 156.00 | 16,425,611.00 |
| 03 May 2024 | 158.90 | 3.70 | 2.38% | 155.20 | 159.50 | 154.00 | 21,833,087.00 |
| 02 May 2024 | 155.20 | -3.40 | -2.14% | 159.00 | 159.40 | 151.00 | 19,694,792.00 |
| 01 May 2024 | 158.60 | 3.70 | 2.39% | 154.90 | 158.60 | 145.90 | 23,242,753.00 |
| 30 Abr 2024 | 154.90 | -5.90 | -3.67% | 160.10 | 161.70 | 151.10 | 20,140,587.00 |
| 29 Abr 2024 | 160.80 | 0.00 | 0.00% | 186.00 | 188.00 | 156.00 | 30,778,911.00 |
| 28 Abr 2024 | 160.80 | -4.10 | -2.49% | 165.10 | 167.00 | 160.60 | 15,564,231.00 |
| 27 Abr 2024 | 164.90 | 0.600 | 0.37% | 164.70 | 165.20 | 160.80 | 13,574,309.00 |
| 26 Abr 2024 | 164.30 | 0.800 | 0.49% | 163.90 | 166.00 | 160.90 | 18,119,376.00 |
| 25 Abr 2024 | 163.50 | -2.50 | -1.51% | 166.10 | 168.50 | 161.60 | 18,332,338.00 |
| 24 Abr 2024 | 166.00 | -3.80 | -2.24% | 170.40 | 174.00 | 165.00 | 23,992,997.00 |
| 23 Abr 2024 | 169.80 | -1.90 | -1.11% | 172.00 | 173.00 | 167.00 | 17,547,421.00 |
| 22 Abr 2024 | 171.70 | 5.40 | 3.25% | 166.70 | 172.80 | 166.10 | 24,514,581.00 |
| 21 Abr 2024 | 166.30 | -2.90 | -1.71% | 168.50 | 171.00 | 165.00 | 17,128,061.00 |
| 20 Abr 2024 | 169.20 | 5.30 | 3.23% | 163.70 | 171.00 | 162.80 | 19,176,901.00 |
| 19 Abr 2024 | 163.90 | 1.30 | 0.80% | 162.50 | 166.00 | 153.90 | 21,942,319.00 |
| 18 Abr 2024 | 162.60 | 2.50 | 1.56% | 160.10 | 163.40 | 156.00 | 20,561,671.00 |
| 17 Abr 2024 | 160.10 | -4.10 | -2.50% | 163.40 | 164.90 | 158.00 | 23,207,540.00 |
| 16 Abr 2024 | 164.20 | 0.300 | 0.18% | 163.10 | 165.20 | 157.00 | 24,353,254.00 |
| 15 Abr 2024 | 163.90 | -3.30 | -1.97% | 166.80 | 170.20 | 158.50 | 29,434,999.00 |
| 14 Abr 2024 | 167.20 | 6.30 | 3.92% | 160.10 | 167.90 | 155.00 | 37,192,984.00 |
| 13 Abr 2024 | 160.90 | -10.40 | -6.07% | 171.20 | 171.80 | 148.30 | 38,109,688.00 |
| 12 Abr 2024 | 171.30 | -15.50 | -8.30% | 187.00 | 188.00 | 165.10 | 30,002,826.00 |
| 11 Abr 2024 | 186.80 | 1.70 | 0.92% | 184.70 | 187.30 | 184.00 | 18,835,149.00 |
| 10 Abr 2024 | 185.10 | -5.00 | -2.63% | 190.00 | 190.30 | 182.20 | 27,489,144.00 |
| 09 Abr 2024 | 190.10 | 0.200 | 0.11% | 190.30 | 195.40 | 187.00 | 35,308,574.00 |
| 08 Abr 2024 | 189.90 | 4.40 | 2.37% | 185.50 | 191.60 | 183.00 | 35,813,386.00 |
| 07 Abr 2024 | 185.50 | -0.400 | -0.22% | 186.00 | 188.00 | 184.30 | 13,500,919.00 |
| 06 Abr 2024 | 185.90 | 0.700 | 0.38% | 184.70 | 187.20 | 184.00 | 13,670,663.00 |
| 05 Abr 2024 | 185.20 | -2.50 | -1.33% | 186.90 | 188.30 | 182.00 | 23,651,832.00 |
| 04 Abr 2024 | 187.70 | 2.90 | 1.57% | 184.40 | 192.50 | 182.00 | 25,440,399.00 |
| 03 Abr 2024 | 184.80 | -4.40 | -2.33% | 189.00 | 190.20 | 182.80 | 26,981,039.00 |
| 02 Abr 2024 | 189.20 | -6.10 | -3.12% | 194.60 | 195.50 | 185.70 | 32,905,302.00 |
| 01 Abr 2024 | 195.30 | -4.70 | -2.35% | 200.10 | 203.00 | 191.30 | 91,946,003.00 |
| 31 Mar 2024 | 200.00 | 0.400 | 0.20% | 199.60 | 202.00 | 198.00 | 20,702,430.00 |
| 30 Mar 2024 | 199.60 | -3.90 | -1.92% | 202.70 | 204.20 | 198.10 | 29,776,852.00 |
| 29 Mar 2024 | 203.50 | 6.70 | 3.40% | 196.90 | 209.70 | 194.80 | 55,862,408.00 |
| 28 Mar 2024 | 196.80 | 4.60 | 2.39% | 192.50 | 198.10 | 190.50 | 43,332,712.00 |
| 27 Mar 2024 | 192.20 | -5.80 | -2.93% | 197.30 | 200.00 | 189.90 | 39,186,290.00 |
| 26 Mar 2024 | 198.00 | 3.80 | 1.96% | 194.10 | 198.70 | 193.60 | 47,697,271.00 |
| 25 Mar 2024 | 194.20 | -0.100 | -0.05% | 194.40 | 197.40 | 192.70 | 100,655,082.00 |
| 24 Mar 2024 | 194.30 | 0.600 | 0.31% | 193.60 | 196.10 | 192.10 | 28,054,811.00 |
| 23 Mar 2024 | 193.70 | 5.50 | 2.92% | 188.30 | 198.00 | 187.00 | 29,526,363.00 |
| 22 Mar 2024 | 188.20 | -6.10 | -3.14% | 193.30 | 195.20 | 184.60 | 35,439,851.00 |
| 21 Mar 2024 | 194.30 | 1.70 | 0.88% | 192.20 | 198.30 | 186.00 | 42,374,666.00 |
| 20 Mar 2024 | 192.60 | 12.40 | 6.88% | 182.50 | 193.30 | 173.80 | 42,329,412.00 |
| 19 Mar 2024 | 180.20 | -18.00 | -9.08% | 197.80 | 198.00 | 177.80 | 40,166,649.00 |
| 18 Mar 2024 | 198.20 | 5.20 | 2.69% | 193.00 | 201.90 | 185.00 | 86,591,022.00 |
| 17 Mar 2024 | 193.00 | 1.90 | 0.99% | 191.90 | 194.00 | 181.30 | 34,024,944.00 |
| 16 Mar 2024 | 191.10 | -8.50 | -4.26% | 199.20 | 207.40 | 186.70 | 42,772,292.00 |
| 15 Mar 2024 | 199.60 | -9.10 | -4.36% | 207.90 | 209.70 | 186.50 | 105,752,585.00 |
| 14 Mar 2024 | 208.70 | -6.20 | -2.89% | 214.70 | 218.00 | 200.20 | 49,901,855.00 |
| 13 Mar 2024 | 214.90 | 3.50 | 1.66% | 210.50 | 217.50 | 209.40 | 46,769,660.00 |
| 12 Mar 2024 | 211.40 | -6.40 | -2.94% | 218.50 | 221.70 | 205.60 | 52,701,064.00 |
| 11 Mar 2024 | 217.80 | 19.80 | 10.00% | 197.70 | 227.50 | 189.40 | 129,284,693.00 |
| 10 Mar 2024 | 198.00 | -2.00 | -1.00% | 200.00 | 203.30 | 195.40 | 42,722,160.00 |
| 09 Mar 2024 | 200.00 | 0.100 | 0.05% | 200.00 | 202.00 | 196.00 | 1,781,516.00 |
| 08 Mar 2024 | 199.90 | 0.400 | 0.20% | 200.60 | 204.60 | 194.50 | 47,142,728.00 |
| 07 Mar 2024 | 199.50 | 5.00 | 2.57% | 195.40 | 203.30 | 193.50 | 49,695,372.00 |
