Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1INCHKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 622.20 | -11.40 | -1.80% | 632.90 | 638.10 | 600.00 | 4,039,104.00 |
| 24 Abr 2024 | 633.60 | -7.70 | -1.20% | 640.40 | 658.00 | 620.00 | 6,163,612.00 |
| 23 Abr 2024 | 641.30 | 2.30 | 0.36% | 638.00 | 648.10 | 620.00 | 2,876,345.00 |
| 22 Abr 2024 | 639.00 | 12.60 | 2.01% | 626.00 | 645.30 | 622.60 | 2,775,399.00 |
| 21 Abr 2024 | 626.40 | -18.80 | -2.91% | 646.80 | 648.00 | 618.10 | 3,327,151.00 |
| 20 Abr 2024 | 645.20 | 35.80 | 5.87% | 605.40 | 650.80 | 595.00 | 4,314,342.00 |
| 19 Abr 2024 | 609.40 | 11.30 | 1.89% | 599.60 | 638.90 | 558.40 | 6,565,572.00 |
| 18 Abr 2024 | 598.10 | 28.60 | 5.02% | 569.80 | 605.80 | 553.00 | 3,400,097.00 |
| 17 Abr 2024 | 569.50 | -28.50 | -4.77% | 598.50 | 604.00 | 554.50 | 2,437,459.00 |
| 16 Abr 2024 | 598.00 | -12.00 | -1.97% | 610.30 | 616.30 | 576.00 | 3,139,628.00 |
| 15 Abr 2024 | 610.00 | -22.00 | -3.48% | 628.80 | 655.10 | 585.20 | 4,625,520.00 |
| 14 Abr 2024 | 632.00 | 35.70 | 5.99% | 594.80 | 639.90 | 571.70 | 6,448,005.00 |
| 13 Abr 2024 | 596.30 | -110.10 | -15.59% | 705.70 | 707.20 | 530.00 | 6,293,411.00 |
| 12 Abr 2024 | 706.40 | -85.70 | -10.82% | 791.10 | 805.90 | 681.40 | 5,731,937.00 |
| 11 Abr 2024 | 792.10 | -13.60 | -1.69% | 803.60 | 809.60 | 780.00 | 3,282,409.00 |
| 10 Abr 2024 | 805.70 | -22.70 | -2.74% | 825.90 | 839.00 | 783.00 | 3,804,501.00 |
| 09 Abr 2024 | 828.40 | -42.20 | -4.85% | 867.10 | 878.00 | 824.70 | 7,198,197.00 |
| 08 Abr 2024 | 870.60 | 58.20 | 7.16% | 813.50 | 924.40 | 795.70 | 7,127,292.00 |
| 07 Abr 2024 | 812.40 | 27.80 | 3.54% | 784.60 | 823.00 | 781.50 | 2,561,530.00 |
| 06 Abr 2024 | 784.60 | -0.800 | -0.10% | 786.00 | 793.40 | 775.90 | 1,107,298.00 |
| 05 Abr 2024 | 785.40 | -14.30 | -1.79% | 798.40 | 801.40 | 760.20 | 2,310,571.00 |
| 04 Abr 2024 | 799.70 | 13.20 | 1.68% | 784.20 | 808.80 | 767.20 | 3,421,115.00 |
| 03 Abr 2024 | 786.50 | -8.50 | -1.07% | 794.00 | 810.90 | 763.10 | 3,462,156.00 |
| 02 Abr 2024 | 795.00 | -66.80 | -7.75% | 861.70 | 862.20 | 782.50 | 5,328,554.00 |
| 01 Abr 2024 | 861.80 | -14.40 | -1.64% | 875.90 | 895.90 | 833.40 | 7,298,648.00 |
| 31 Mar 2024 | 876.20 | 7.00 | 0.81% | 865.00 | 878.20 | 855.10 | 3,191,744.00 |
| 30 Mar 2024 | 869.20 | 15.10 | 1.77% | 853.70 | 890.00 | 843.50 | 5,531,539.00 |
| 29 Mar 2024 | 854.10 | -7.60 | -0.88% | 862.60 | 864.70 | 833.00 | 4,051,412.00 |
| 28 Mar 2024 | 861.70 | 19.70 | 2.34% | 838.60 | 867.00 | 820.20 | 4,865,977.00 |
| 27 Mar 2024 | 842.00 | -28.00 | -3.22% | 870.00 | 878.90 | 821.00 | 5,405,115.00 |
| 26 Mar 2024 | 870.00 | 30.00 | 3.57% | 839.10 | 874.60 | 837.90 | 6,421,469.00 |
| 25 Mar 2024 | 840.00 | 24.30 | 2.98% | 815.20 | 840.40 | 809.70 | 3,955,956.00 |
| 24 Mar 2024 | 815.70 | 21.30 | 2.68% | 791.30 | 820.50 | 788.00 | 2,718,281.00 |
| 23 Mar 2024 | 794.40 | 3.10 | 0.39% | 790.80 | 803.80 | 779.50 | 2,508,991.00 |
| 22 Mar 2024 | 791.30 | -17.70 | -2.19% | 807.00 | 815.40 | 763.30 | 4,038,652.00 |
| 21 Mar 2024 | 809.00 | 0.100 | 0.01% | 814.20 | 818.00 | 784.70 | 4,627,352.00 |
| 20 Mar 2024 | 808.90 | 59.20 | 7.90% | 749.40 | 811.20 | 716.90 | 6,545,307.00 |
| 19 Mar 2024 | 749.70 | -62.40 | -7.68% | 814.50 | 822.50 | 727.00 | 7,375,740.00 |
| 18 Mar 2024 | 812.10 | -46.90 | -5.46% | 854.10 | 868.30 | 805.00 | 5,292,657.00 |
| 17 Mar 2024 | 859.00 | 26.40 | 3.17% | 836.70 | 865.60 | 778.00 | 6,951,577.00 |
| 16 Mar 2024 | 832.60 | -64.90 | -7.23% | 899.50 | 904.10 | 808.80 | 7,538,160.00 |
| 15 Mar 2024 | 897.50 | -47.50 | -5.03% | 946.50 | 954.00 | 832.40 | 9,194,133.00 |
| 14 Mar 2024 | 945.00 | -29.60 | -3.04% | 978.80 | 983.00 | 875.10 | 7,796,882.00 |
| 13 Mar 2024 | 974.60 | 40.60 | 4.35% | 924.00 | 990.00 | 920.10 | 9,359,596.00 |
| 12 Mar 2024 | 934.00 | 14.00 | 1.52% | 914.90 | 934.30 | 870.00 | 9,684,843.00 |
| 11 Mar 2024 | 920.00 | 8.80 | 0.97% | 903.70 | 935.80 | 854.60 | 12,937,530.00 |
| 10 Mar 2024 | 911.20 | 51.00 | 5.93% | 872.90 | 914.80 | 843.00 | 8,011,957.00 |
| 09 Mar 2024 | 860.20 | 0.00 | 0.00% | 860.20 | 860.20 | 860.20 | 0.00 |
| 08 Mar 2024 | 860.20 | -30.40 | -3.41% | 889.80 | 894.50 | 845.00 | 7,544,773.00 |
| 07 Mar 2024 | 890.60 | -4.40 | -0.49% | 880.00 | 912.80 | 845.30 | 10,783,764.00 |
| 06 Mar 2024 | 895.00 | 117.70 | 15.14% | 780.90 | 895.00 | 724.00 | 14,960,934.00 |
| 05 Mar 2024 | 777.30 | -50.20 | -6.07% | 819.90 | 859.00 | 728.80 | 13,953,785.00 |
| 04 Mar 2024 | 827.50 | 4.90 | 0.60% | 803.70 | 838.20 | 785.50 | 12,572,931.00 |
| 03 Mar 2024 | 822.60 | 13.80 | 1.71% | 802.10 | 827.90 | 749.50 | 9,146,726.00 |
| 02 Mar 2024 | 808.80 | 38.20 | 4.96% | 770.70 | 815.90 | 756.10 | 9,516,405.00 |
| 01 Mar 2024 | 770.60 | 55.10 | 7.70% | 729.60 | 775.50 | 722.90 | 9,789,658.00 |
| 29 Feb 2024 | 715.50 | 10.90 | 1.55% | 720.10 | 750.00 | 702.80 | 13,599,979.00 |
| 28 Feb 2024 | 704.60 | 32.60 | 4.85% | 671.40 | 712.90 | 662.30 | 12,285,847.00 |
| 27 Feb 2024 | 672.00 | -7.90 | -1.16% | 678.20 | 680.30 | 660.00 | 8,348,888.00 |
| 26 Feb 2024 | 679.90 | -4.30 | -0.63% | 685.00 | 692.20 | 653.70 | 8,754,095.00 |
| 25 Feb 2024 | 684.20 | 2.20 | 0.32% | 678.10 | 694.30 | 657.00 | 11,086,573.00 |
| 24 Feb 2024 | 682.00 | 24.40 | 3.71% | 665.20 | 773.00 | 647.10 | 17,970,375.00 |
| 23 Feb 2024 | 657.60 | 39.30 | 6.36% | 618.00 | 685.00 | 604.10 | 10,261,585.00 |
| 22 Feb 2024 | 618.30 | 10.80 | 1.78% | 607.00 | 627.90 | 599.30 | 5,093,076.00 |
| 21 Feb 2024 | 607.50 | -8.20 | -1.33% | 615.10 | 619.80 | 588.90 | 4,336,813.00 |
| 20 Feb 2024 | 615.70 | -24.80 | -3.87% | 639.00 | 648.90 | 597.90 | 6,713,845.00 |
| 19 Feb 2024 | 640.50 | 16.50 | 2.64% | 624.00 | 646.10 | 624.00 | 4,207,335.00 |
| 18 Feb 2024 | 624.00 | 12.70 | 2.08% | 615.00 | 633.60 | 603.20 | 3,754,884.00 |
| 17 Feb 2024 | 611.30 | -15.70 | -2.50% | 628.00 | 639.80 | 591.10 | 3,964,273.00 |
| 16 Feb 2024 | 627.00 | 7.90 | 1.28% | 620.70 | 637.70 | 608.70 | 4,574,650.00 |
| 15 Feb 2024 | 619.10 | 11.40 | 1.88% | 633.00 | 639.60 | 600.90 | 8,184,956.00 |
| 14 Feb 2024 | 607.70 | 20.80 | 3.54% | 587.00 | 610.40 | 581.20 | 3,795,728.00 |
| 13 Feb 2024 | 586.90 | 4.70 | 0.81% | 581.60 | 593.50 | 570.00 | 3,459,507.00 |
| 12 Feb 2024 | 582.20 | 14.70 | 2.59% | 571.00 | 589.60 | 563.10 | 3,052,293.00 |
| 11 Feb 2024 | 567.50 | -0.100 | -0.02% | 568.20 | 592.20 | 567.00 | 3,664,118.00 |
| 10 Feb 2024 | 567.60 | -7.40 | -1.29% | 576.00 | 589.60 | 562.10 | 2,652,181.00 |
| 09 Feb 2024 | 575.00 | 17.30 | 3.10% | 559.00 | 580.10 | 557.60 | 3,985,256.00 |
| 08 Feb 2024 | 557.70 | 2.00 | 0.36% | 556.30 | 562.50 | 547.30 | 3,155,652.00 |
| 07 Feb 2024 | 555.70 | 21.30 | 3.99% | 534.90 | 562.40 | 529.60 | 3,072,130.00 |
| 06 Feb 2024 | 534.40 | -8.60 | -1.58% | 542.00 | 550.10 | 534.40 | 1,565,567.00 |
| 05 Feb 2024 | 543.00 | 6.40 | 1.19% | 537.00 | 560.00 | 526.80 | 3,124,928.00 |
| 04 Feb 2024 | 536.60 | -26.40 | -4.69% | 562.90 | 564.70 | 536.00 | 2,356,687.00 |
| 03 Feb 2024 | 563.00 | 0.00 | 0.00% | 560.40 | 570.30 | 542.00 | 3,176,346.00 |
| 02 Feb 2024 | 563.00 | 38.00 | 7.24% | 525.00 | 565.60 | 523.10 | 5,093,023.00 |
| 01 Feb 2024 | 525.00 | -15.80 | -2.92% | 539.30 | 540.70 | 515.00 | 3,286,556.00 |
| 31 Ene 2024 | 540.80 | -21.60 | -3.84% | 591.70 | 594.90 | 534.00 | 6,260,317.00 |
| 30 Ene 2024 | 562.40 | 2.40 | 0.43% | 557.50 | 587.10 | 554.50 | 10,165,664.00 |
| 29 Ene 2024 | 560.00 | 31.10 | 5.88% | 529.00 | 569.20 | 526.30 | 6,078,469.00 |
| 28 Ene 2024 | 528.90 | -22.10 | -4.01% | 552.00 | 561.00 | 526.00 | 3,218,439.00 |
| 27 Ene 2024 | 551.00 | 10.00 | 1.85% | 542.00 | 558.00 | 528.00 | 2,857,697.00 |
