Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ARBKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 1,095.00 | -32.00 | -2.84% | 1,126.00 | 1,148.00 | 1,092.00 | 4,514,685.00 |
| 30 Jun 2024 | 1,127.00 | 31.00 | 2.83% | 1,097.00 | 1,129.00 | 1,082.00 | 3,136,031.00 |
| 29 Jun 2024 | 1,096.00 | -27.00 | -2.40% | 1,117.00 | 1,128.00 | 1,093.00 | 1,915,812.00 |
| 28 Jun 2024 | 1,123.00 | -36.00 | -3.11% | 1,160.00 | 1,174.00 | 1,119.00 | 4,063,500.00 |
| 27 Jun 2024 | 1,159.00 | 11.00 | 0.96% | 1,149.00 | 1,177.00 | 1,128.00 | 4,251,867.00 |
| 26 Jun 2024 | 1,148.00 | -25.00 | -2.13% | 1,175.00 | 1,188.00 | 1,125.00 | 3,489,309.00 |
| 25 Jun 2024 | 1,173.00 | 13.00 | 1.12% | 1,167.00 | 1,194.00 | 1,145.00 | 5,685,372.00 |
| 24 Jun 2024 | 1,160.00 | 56.00 | 5.07% | 1,107.00 | 1,162.00 | 1,062.00 | 7,907,899.00 |
| 23 Jun 2024 | 1,104.00 | -33.00 | -2.90% | 1,139.00 | 1,152.00 | 1,101.00 | 2,088,350.00 |
| 22 Jun 2024 | 1,137.00 | 7.00 | 0.62% | 1,129.00 | 1,146.00 | 1,117.00 | 2,411,142.00 |
| 21 Jun 2024 | 1,130.00 | -4.00 | -0.35% | 1,137.00 | 1,144.00 | 1,105.00 | 4,874,579.00 |
| 20 Jun 2024 | 1,134.00 | -11.00 | -0.96% | 1,144.00 | 1,194.00 | 1,133.00 | 6,357,548.00 |
| 19 Jun 2024 | 1,145.00 | 27.00 | 2.42% | 1,118.00 | 1,181.00 | 1,106.00 | 5,320,071.00 |
| 18 Jun 2024 | 1,118.00 | -92.00 | -7.60% | 1,209.00 | 1,214.00 | 1,075.00 | 7,424,281.00 |
| 17 Jun 2024 | 1,210.00 | -96.00 | -7.35% | 1,307.00 | 1,312.00 | 1,191.00 | 6,563,723.00 |
| 16 Jun 2024 | 1,306.00 | -3.00 | -0.23% | 1,308.00 | 1,325.00 | 1,275.00 | 2,625,159.00 |
| 15 Jun 2024 | 1,309.00 | 8.00 | 0.61% | 1,300.00 | 1,330.00 | 1,297.00 | 2,478,780.00 |
| 14 Jun 2024 | 1,301.00 | -26.00 | -1.96% | 1,326.00 | 1,349.00 | 1,260.00 | 3,681,752.00 |
| 13 Jun 2024 | 1,327.00 | -42.00 | -3.07% | 1,369.00 | 1,370.00 | 1,307.00 | 3,691,260.00 |
| 12 Jun 2024 | 1,369.00 | 39.00 | 2.93% | 1,331.00 | 1,398.00 | 1,291.00 | 3,975,950.00 |
| 11 Jun 2024 | 1,330.00 | -13.00 | -0.97% | 1,344.00 | 1,349.00 | 1,296.00 | 4,162,804.00 |
| 10 Jun 2024 | 1,343.00 | -34.00 | -2.47% | 1,372.00 | 1,376.00 | 1,325.00 | 3,627,764.00 |
| 09 Jun 2024 | 1,377.00 | 5.00 | 0.36% | 1,372.00 | 1,394.00 | 1,355.00 | 2,954,091.00 |
| 08 Jun 2024 | 1,372.00 | -39.00 | -2.76% | 1,407.00 | 1,421.00 | 1,350.00 | 5,184,285.00 |
| 07 Jun 2024 | 1,411.00 | -102.00 | -6.74% | 1,510.00 | 1,534.00 | 1,343.00 | 5,543,381.00 |
| 06 Jun 2024 | 1,513.00 | -42.00 | -2.70% | 1,557.00 | 1,557.00 | 1,501.00 | 3,224,523.00 |
| 05 Jun 2024 | 1,555.00 | 20.00 | 1.30% | 1,536.00 | 1,570.00 | 1,528.00 | 4,371,042.00 |
| 04 Jun 2024 | 1,535.00 | -5.00 | -0.32% | 1,542.00 | 1,551.00 | 1,488.00 | 4,360,255.00 |
| 03 Jun 2024 | 1,540.00 | -21.00 | -1.35% | 1,559.00 | 1,584.00 | 1,534.00 | 3,752,211.00 |
| 02 Jun 2024 | 1,561.00 | -26.00 | -1.64% | 1,586.00 | 1,600.00 | 1,540.00 | 2,521,945.00 |
| 01 Jun 2024 | 1,587.00 | 18.00 | 1.15% | 1,567.00 | 1,593.00 | 1,561.00 | 1,848,464.00 |
| 31 May 2024 | 1,569.00 | 1.00 | 0.06% | 1,569.00 | 1,625.00 | 1,556.00 | 4,343,692.00 |
| 30 May 2024 | 1,568.00 | -18.00 | -1.13% | 1,587.00 | 1,604.00 | 1,544.00 | 4,513,311.00 |
| 29 May 2024 | 1,586.00 | -77.00 | -4.63% | 1,662.00 | 1,680.00 | 1,583.00 | 6,379,330.00 |
| 28 May 2024 | 1,663.00 | -43.00 | -2.52% | 1,693.00 | 1,697.00 | 1,624.00 | 6,013,938.00 |
| 27 May 2024 | 1,706.00 | 46.00 | 2.77% | 1,666.00 | 1,775.00 | 1,662.00 | 7,321,430.00 |
| 26 May 2024 | 1,660.00 | 7.00 | 0.42% | 1,650.00 | 1,716.00 | 1,640.00 | 6,877,074.00 |
| 25 May 2024 | 1,653.00 | 43.00 | 2.67% | 1,604.00 | 1,683.00 | 1,596.00 | 6,214,699.00 |
| 24 May 2024 | 1,610.00 | -72.00 | -4.28% | 1,664.00 | 1,720.00 | 1,574.00 | 7,232,880.00 |
| 23 May 2024 | 1,682.00 | 106.00 | 6.73% | 1,570.00 | 1,742.00 | 1,568.00 | 10,368,093.00 |
| 22 May 2024 | 1,576.00 | -85.00 | -5.12% | 1,663.00 | 1,671.00 | 1,535.00 | 8,133,093.00 |
| 21 May 2024 | 1,661.00 | 131.00 | 8.56% | 1,562.00 | 1,693.00 | 1,536.00 | 8,561,400.00 |
| 20 May 2024 | 1,530.00 | 178.00 | 13.17% | 1,351.00 | 1,542.00 | 1,318.00 | 6,960,806.00 |
| 19 May 2024 | 1,352.00 | -65.00 | -4.59% | 1,415.00 | 1,427.00 | 1,345.00 | 3,744,025.00 |
| 18 May 2024 | 1,417.00 | -11.00 | -0.77% | 1,421.00 | 1,436.00 | 1,395.00 | 5,429,054.00 |
| 17 May 2024 | 1,428.00 | 75.00 | 5.54% | 1,351.00 | 1,480.00 | 1,346.00 | 6,440,415.00 |
| 16 May 2024 | 1,353.00 | -32.00 | -2.31% | 1,385.00 | 1,388.00 | 1,328.00 | 4,230,055.00 |
| 15 May 2024 | 1,385.00 | 70.00 | 5.32% | 1,315.00 | 1,389.00 | 1,296.00 | 4,890,497.00 |
| 14 May 2024 | 1,315.00 | -56.00 | -4.08% | 1,372.00 | 1,383.00 | 1,308.00 | 3,694,598.00 |
| 13 May 2024 | 1,371.00 | -36.00 | -2.56% | 1,407.00 | 1,412.00 | 1,340.00 | 3,309,828.00 |
| 12 May 2024 | 1,407.00 | -2.00 | -0.14% | 1,411.00 | 1,425.00 | 1,396.00 | 1,339,330.00 |
| 11 May 2024 | 1,409.00 | 4.00 | 0.28% | 1,404.00 | 1,425.00 | 1,388.00 | 1,881,526.00 |
| 10 May 2024 | 1,405.00 | -50.00 | -3.44% | 1,454.00 | 1,470.00 | 1,389.00 | 3,717,441.00 |
| 09 May 2024 | 1,455.00 | 14.00 | 0.97% | 1,444.00 | 1,460.00 | 1,403.00 | 3,421,249.00 |
| 08 May 2024 | 1,441.00 | -5.00 | -0.35% | 1,446.00 | 1,467.00 | 1,414.00 | 3,875,588.00 |
| 07 May 2024 | 1,446.00 | -45.00 | -3.02% | 1,491.00 | 1,509.00 | 1,446.00 | 3,662,369.00 |
| 06 May 2024 | 1,491.00 | -17.00 | -1.13% | 1,506.00 | 1,587.00 | 1,486.00 | 5,361,787.00 |
| 05 May 2024 | 1,508.00 | 7.00 | 0.47% | 1,500.00 | 1,540.00 | 1,458.00 | 3,299,146.00 |
| 04 May 2024 | 1,501.00 | -10.00 | -0.66% | 1,511.00 | 1,533.00 | 1,489.00 | 2,856,680.00 |
| 03 May 2024 | 1,511.00 | 63.00 | 4.35% | 1,446.00 | 1,524.00 | 1,437.00 | 4,728,336.00 |
| 02 May 2024 | 1,448.00 | -27.00 | -1.83% | 1,471.00 | 1,482.00 | 1,403.00 | 4,073,027.00 |
| 01 May 2024 | 1,475.00 | 7.00 | 0.48% | 1,469.00 | 1,507.00 | 1,374.00 | 6,306,336.00 |
| 30 Abr 2024 | 1,468.00 | -47.00 | -3.10% | 1,506.00 | 1,530.00 | 1,404.00 | 5,981,367.00 |
| 29 Abr 2024 | 1,515.00 | -65.00 | -4.11% | 1,584.00 | 1,591.00 | 1,485.00 | 6,439,910.00 |
| 28 Abr 2024 | 1,580.00 | -46.00 | -2.83% | 1,612.00 | 1,684.00 | 1,570.00 | 5,253,925.00 |
| 27 Abr 2024 | 1,626.00 | 90.00 | 5.86% | 1,538.00 | 1,627.00 | 1,481.00 | 4,121,170.00 |
| 26 Abr 2024 | 1,536.00 | -32.00 | -2.04% | 1,569.00 | 1,574.00 | 1,520.00 | 2,953,923.00 |
| 25 Abr 2024 | 1,568.00 | -58.00 | -3.57% | 1,622.00 | 1,638.00 | 1,549.00 | 3,895,190.00 |
| 24 Abr 2024 | 1,626.00 | -79.00 | -4.63% | 1,707.00 | 1,729.00 | 1,604.00 | 4,170,726.00 |
| 23 Abr 2024 | 1,705.00 | -56.00 | -3.18% | 1,758.00 | 1,774.00 | 1,691.00 | 4,138,669.00 |
| 22 Abr 2024 | 1,761.00 | 25.00 | 1.44% | 1,738.00 | 1,800.00 | 1,733.00 | 4,324,131.00 |
| 21 Abr 2024 | 1,736.00 | -37.00 | -2.09% | 1,761.00 | 1,798.00 | 1,718.00 | 2,703,191.00 |
| 20 Abr 2024 | 1,773.00 | 123.00 | 7.45% | 1,637.00 | 1,785.00 | 1,627.00 | 3,175,100.00 |
| 19 Abr 2024 | 1,650.00 | -26.00 | -1.55% | 1,673.00 | 1,702.00 | 1,554.00 | 3,794,026.00 |
| 18 Abr 2024 | 1,676.00 | 26.00 | 1.58% | 1,647.00 | 1,721.00 | 1,604.00 | 4,280,670.00 |
| 17 Abr 2024 | 1,650.00 | -80.00 | -4.62% | 1,732.00 | 1,753.00 | 1,627.00 | 4,100,903.00 |
| 16 Abr 2024 | 1,730.00 | -27.00 | -1.54% | 1,747.00 | 1,758.00 | 1,660.00 | 5,017,947.00 |
| 15 Abr 2024 | 1,757.00 | -21.00 | -1.18% | 1,766.00 | 1,884.00 | 1,698.00 | 5,984,276.00 |
| 14 Abr 2024 | 1,778.00 | 214.00 | 13.68% | 1,572.00 | 1,795.00 | 1,527.00 | 7,439,937.00 |
| 13 Abr 2024 | 1,564.00 | -184.00 | -10.53% | 1,735.00 | 1,751.00 | 1,420.00 | 7,201,144.00 |
| 12 Abr 2024 | 1,748.00 | -290.00 | -14.23% | 2,037.00 | 2,058.00 | 1,651.00 | 5,003,420.00 |
| 11 Abr 2024 | 2,038.00 | -55.00 | -2.63% | 2,087.00 | 2,109.00 | 2,030.00 | 2,974,480.00 |
| 10 Abr 2024 | 2,093.00 | -43.00 | -2.01% | 2,131.00 | 2,152.00 | 2,058.00 | 3,070,764.00 |
| 09 Abr 2024 | 2,136.00 | -100.00 | -4.47% | 2,250.00 | 2,269.00 | 2,125.00 | 4,341,754.00 |
| 08 Abr 2024 | 2,236.00 | 45.00 | 2.05% | 2,185.00 | 2,246.00 | 2,137.00 | 4,181,979.00 |
| 07 Abr 2024 | 2,191.00 | 50.00 | 2.34% | 2,141.00 | 2,194.00 | 2,131.00 | 2,135,929.00 |
| 06 Abr 2024 | 2,141.00 | 59.00 | 2.83% | 2,077.00 | 2,160.00 | 2,066.00 | 2,668,449.00 |
| 05 Abr 2024 | 2,082.00 | -40.00 | -1.89% | 2,110.00 | 2,129.00 | 2,031.00 | 3,610,266.00 |
| 04 Abr 2024 | 2,122.00 | -46.00 | -2.12% | 2,155.00 | 2,189.00 | 2,106.00 | 4,615,621.00 |
| 03 Abr 2024 | 2,168.00 | 42.00 | 1.98% | 2,119.00 | 2,184.00 | 2,069.00 | 3,684,477.00 |
