Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ARKKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 1,174.00 | -83.00 | -6.60% | 1,258.00 | 1,267.00 | 1,162.00 | 3,335,964.00 |
| 23 Abr 2024 | 1,257.00 | 38.00 | 3.12% | 1,214.00 | 1,285.00 | 1,210.00 | 5,259,590.00 |
| 22 Abr 2024 | 1,219.00 | 68.00 | 5.91% | 1,208.00 | 1,259.00 | 1,202.00 | 6,114,154.00 |
| 21 Abr 2024 | 1,151.00 | -19.00 | -1.62% | 1,172.00 | 1,178.00 | 1,124.00 | 1,684,138.00 |
| 20 Abr 2024 | 1,170.00 | 89.00 | 8.23% | 1,081.00 | 1,195.00 | 1,067.00 | 2,221,160.00 |
| 19 Abr 2024 | 1,081.00 | 21.00 | 1.98% | 1,060.00 | 1,105.00 | 989.00 | 2,841,912.00 |
| 18 Abr 2024 | 1,060.00 | 27.00 | 2.61% | 1,033.00 | 1,070.00 | 1,001.00 | 1,613,646.00 |
| 17 Abr 2024 | 1,033.00 | -34.00 | -3.19% | 1,078.00 | 1,082.00 | 1,019.00 | 1,969,282.00 |
| 16 Abr 2024 | 1,067.00 | -15.00 | -1.39% | 1,076.00 | 1,092.00 | 1,028.00 | 2,336,279.00 |
| 15 Abr 2024 | 1,082.00 | -57.00 | -5.00% | 1,137.00 | 1,165.00 | 1,042.00 | 2,521,951.00 |
| 14 Abr 2024 | 1,139.00 | 61.00 | 5.66% | 1,067.00 | 1,151.00 | 1,016.00 | 2,655,662.00 |
| 13 Abr 2024 | 1,078.00 | -138.00 | -11.35% | 1,220.00 | 1,224.00 | 959.50 | 3,292,185.00 |
| 12 Abr 2024 | 1,216.00 | -139.00 | -10.26% | 1,355.00 | 1,373.00 | 1,180.00 | 2,758,461.00 |
| 11 Abr 2024 | 1,355.00 | 7.00 | 0.52% | 1,349.00 | 1,360.00 | 1,326.00 | 1,627,657.00 |
| 10 Abr 2024 | 1,348.00 | -28.00 | -2.03% | 1,371.00 | 1,389.00 | 1,299.00 | 2,064,954.00 |
| 09 Abr 2024 | 1,376.00 | -49.00 | -3.44% | 1,427.00 | 1,459.00 | 1,372.00 | 2,383,060.00 |
| 08 Abr 2024 | 1,425.00 | 46.00 | 3.34% | 1,380.00 | 1,440.00 | 1,350.00 | 2,140,836.00 |
| 07 Abr 2024 | 1,379.00 | -11.00 | -0.79% | 1,389.00 | 1,398.00 | 1,370.00 | 1,290,421.00 |
| 06 Abr 2024 | 1,390.00 | 30.00 | 2.21% | 1,356.00 | 1,412.00 | 1,351.00 | 2,374,785.00 |
| 05 Abr 2024 | 1,360.00 | -26.00 | -1.88% | 1,386.00 | 1,392.00 | 1,322.00 | 1,958,548.00 |
| 04 Abr 2024 | 1,386.00 | 36.00 | 2.67% | 1,349.00 | 1,402.00 | 1,313.00 | 2,046,142.00 |
| 03 Abr 2024 | 1,350.00 | -10.00 | -0.74% | 1,359.00 | 1,387.00 | 1,305.00 | 2,307,153.00 |
| 02 Abr 2024 | 1,360.00 | -90.00 | -6.21% | 1,448.00 | 1,449.00 | 1,330.00 | 3,437,340.00 |
| 01 Abr 2024 | 1,450.00 | -102.00 | -6.57% | 1,552.00 | 1,560.00 | 1,416.00 | 3,435,130.00 |
| 31 Mar 2024 | 1,552.00 | 37.00 | 2.44% | 1,531.00 | 1,560.00 | 1,508.00 | 2,976,864.00 |
| 30 Mar 2024 | 1,515.00 | -9.00 | -0.59% | 1,525.00 | 1,560.00 | 1,505.00 | 2,172,401.00 |
| 29 Mar 2024 | 1,524.00 | -21.00 | -1.36% | 1,551.00 | 1,551.00 | 1,497.00 | 2,873,051.00 |
| 28 Mar 2024 | 1,545.00 | -18.00 | -1.15% | 1,566.00 | 1,569.00 | 1,495.00 | 3,817,938.00 |
| 27 Mar 2024 | 1,563.00 | -56.00 | -3.46% | 1,607.00 | 1,699.00 | 1,513.00 | 6,044,790.00 |
| 26 Mar 2024 | 1,619.00 | 88.00 | 5.75% | 1,531.00 | 1,622.00 | 1,525.00 | 6,561,189.00 |
| 25 Mar 2024 | 1,531.00 | 46.00 | 3.10% | 1,550.00 | 1,553.00 | 1,510.00 | 5,672,242.00 |
| 24 Mar 2024 | 1,485.00 | 30.00 | 2.06% | 1,460.00 | 1,507.00 | 1,443.00 | 3,277,292.00 |
| 23 Mar 2024 | 1,455.00 | -6.00 | -0.41% | 1,461.00 | 1,478.00 | 1,431.00 | 2,738,272.00 |
| 22 Mar 2024 | 1,461.00 | -66.00 | -4.32% | 1,526.00 | 1,526.00 | 1,424.00 | 4,755,944.00 |
| 21 Mar 2024 | 1,527.00 | 100.00 | 7.01% | 1,430.00 | 1,595.00 | 1,411.00 | 8,339,935.00 |
| 20 Mar 2024 | 1,427.00 | 99.00 | 7.45% | 1,327.00 | 1,432.00 | 1,254.00 | 7,146,653.00 |
| 19 Mar 2024 | 1,328.00 | -98.00 | -6.87% | 1,454.00 | 1,538.00 | 1,288.00 | 6,571,626.00 |
| 18 Mar 2024 | 1,426.00 | -92.00 | -6.06% | 1,511.00 | 1,514.00 | 1,404.00 | 3,953,777.00 |
| 17 Mar 2024 | 1,518.00 | 30.00 | 2.02% | 1,494.00 | 1,523.00 | 1,356.00 | 5,749,217.00 |
| 16 Mar 2024 | 1,488.00 | -154.00 | -9.38% | 1,631.00 | 1,668.00 | 1,450.00 | 5,635,480.00 |
| 15 Mar 2024 | 1,642.00 | -133.00 | -7.49% | 1,771.00 | 1,793.00 | 1,507.00 | 7,992,182.00 |
| 14 Mar 2024 | 1,775.00 | -9.00 | -0.50% | 1,778.00 | 1,833.00 | 1,650.00 | 6,449,030.00 |
| 13 Mar 2024 | 1,784.00 | 88.00 | 5.19% | 1,668.00 | 1,800.00 | 1,647.00 | 7,256,171.00 |
| 12 Mar 2024 | 1,696.00 | 95.00 | 5.93% | 1,599.00 | 1,696.00 | 1,530.00 | 6,568,428.00 |
| 11 Mar 2024 | 1,601.00 | 21.00 | 1.33% | 1,578.00 | 1,607.00 | 1,476.00 | 6,472,087.00 |
| 10 Mar 2024 | 1,580.00 | -40.00 | -2.47% | 1,564.00 | 1,585.00 | 1,506.00 | 5,488,715.00 |
| 09 Mar 2024 | 1,620.00 | 0.00 | 0.00% | 1,620.00 | 1,620.00 | 1,620.00 | 0.00 |
| 08 Mar 2024 | 1,620.00 | 132.00 | 8.87% | 1,488.00 | 1,662.00 | 1,454.00 | 7,559,862.00 |
| 07 Mar 2024 | 1,488.00 | 81.00 | 5.76% | 1,406.00 | 1,497.00 | 1,385.00 | 7,295,743.00 |
| 06 Mar 2024 | 1,407.00 | 48.00 | 3.53% | 1,365.00 | 1,414.00 | 1,273.00 | 6,876,312.00 |
| 05 Mar 2024 | 1,359.00 | -113.00 | -7.68% | 1,455.00 | 1,470.00 | 1,277.00 | 8,871,190.00 |
| 04 Mar 2024 | 1,472.00 | 108.00 | 7.92% | 1,383.00 | 1,474.00 | 1,360.00 | 8,478,213.00 |
| 03 Mar 2024 | 1,364.00 | -51.00 | -3.60% | 1,404.00 | 1,409.00 | 1,219.00 | 5,672,297.00 |
| 02 Mar 2024 | 1,415.00 | 38.00 | 2.76% | 1,381.00 | 1,422.00 | 1,330.00 | 6,208,746.00 |
| 01 Mar 2024 | 1,377.00 | 138.00 | 11.14% | 1,241.00 | 1,386.00 | 1,239.00 | 8,294,489.00 |
| 29 Feb 2024 | 1,239.00 | 37.00 | 3.08% | 1,206.00 | 1,259.00 | 1,179.00 | 8,623,856.00 |
| 28 Feb 2024 | 1,202.00 | 10.00 | 0.84% | 1,195.00 | 1,240.00 | 1,131.00 | 7,188,783.00 |
| 27 Feb 2024 | 1,192.00 | 7.00 | 0.59% | 1,183.00 | 1,194.00 | 1,160.00 | 3,528,592.00 |
| 26 Feb 2024 | 1,185.00 | 13.00 | 1.11% | 1,177.00 | 1,187.00 | 1,126.00 | 3,255,347.00 |
| 25 Feb 2024 | 1,172.00 | -9.00 | -0.76% | 1,181.00 | 1,181.00 | 1,153.00 | 2,071,461.00 |
| 24 Feb 2024 | 1,181.00 | 13.00 | 1.11% | 1,169.00 | 1,197.00 | 1,164.00 | 3,878,140.00 |
| 23 Feb 2024 | 1,168.00 | -19.00 | -1.60% | 1,186.00 | 1,193.00 | 1,152.00 | 4,266,456.00 |
| 22 Feb 2024 | 1,187.00 | -45.00 | -3.65% | 1,227.00 | 1,228.00 | 1,178.00 | 5,487,220.00 |
| 21 Feb 2024 | 1,232.00 | -62.00 | -4.79% | 1,291.00 | 1,322.00 | 1,189.00 | 5,003,557.00 |
| 20 Feb 2024 | 1,294.00 | -36.00 | -2.71% | 1,333.00 | 1,353.00 | 1,250.00 | 5,219,133.00 |
| 19 Feb 2024 | 1,330.00 | 20.00 | 1.53% | 1,312.00 | 1,333.00 | 1,295.00 | 4,419,767.00 |
| 18 Feb 2024 | 1,310.00 | 4.00 | 0.31% | 1,314.00 | 1,325.00 | 1,265.00 | 3,945,212.00 |
| 17 Feb 2024 | 1,306.00 | 7.00 | 0.54% | 1,286.00 | 1,338.00 | 1,240.00 | 6,182,082.00 |
| 16 Feb 2024 | 1,299.00 | 76.00 | 6.21% | 1,225.00 | 1,330.00 | 1,210.00 | 6,248,297.00 |
| 15 Feb 2024 | 1,223.00 | 33.00 | 2.77% | 1,190.00 | 1,240.00 | 1,179.00 | 5,678,039.00 |
| 14 Feb 2024 | 1,190.00 | 15.00 | 1.28% | 1,175.00 | 1,193.00 | 1,160.00 | 2,718,825.00 |
| 13 Feb 2024 | 1,175.00 | -25.00 | -2.08% | 1,200.00 | 1,207.00 | 1,147.00 | 3,387,780.00 |
| 12 Feb 2024 | 1,200.00 | 14.00 | 1.18% | 1,186.00 | 1,202.00 | 1,158.00 | 3,374,145.00 |
| 11 Feb 2024 | 1,186.00 | -3.00 | -0.25% | 1,196.00 | 1,206.00 | 1,170.00 | 3,287,230.00 |
| 10 Feb 2024 | 1,189.00 | 27.00 | 2.32% | 1,179.00 | 1,224.00 | 1,170.00 | 4,836,701.00 |
| 09 Feb 2024 | 1,162.00 | 3.00 | 0.26% | 1,162.00 | 1,169.00 | 1,143.00 | 4,041,230.00 |
| 08 Feb 2024 | 1,159.00 | -1.00 | -0.09% | 1,173.00 | 1,180.00 | 1,145.00 | 3,242,505.00 |
| 07 Feb 2024 | 1,160.00 | -2.00 | -0.17% | 1,156.00 | 1,199.00 | 1,126.00 | 4,308,937.00 |
| 06 Feb 2024 | 1,162.00 | 31.00 | 2.74% | 1,132.00 | 1,210.00 | 1,115.00 | 5,750,521.00 |
| 05 Feb 2024 | 1,131.00 | -4.00 | -0.35% | 1,134.00 | 1,142.00 | 1,092.00 | 2,249,051.00 |
| 04 Feb 2024 | 1,135.00 | -19.00 | -1.65% | 1,163.00 | 1,163.00 | 1,126.00 | 1,899,112.00 |
| 03 Feb 2024 | 1,154.00 | -26.00 | -2.20% | 1,179.00 | 1,185.00 | 1,140.00 | 1,659,531.00 |
| 02 Feb 2024 | 1,180.00 | -9.00 | -0.76% | 1,210.00 | 1,212.00 | 1,149.00 | 3,390,163.00 |
| 01 Feb 2024 | 1,189.00 | -19.00 | -1.57% | 1,219.00 | 1,244.00 | 1,148.00 | 4,352,849.00 |
| 31 Ene 2024 | 1,208.00 | -78.00 | -6.07% | 1,280.00 | 1,284.00 | 1,186.00 | 7,306,728.00 |
| 30 Ene 2024 | 1,286.00 | 76.00 | 6.28% | 1,231.00 | 1,347.00 | 1,230.00 | 9,515,053.00 |
| 29 Ene 2024 | 1,210.00 | 0.00 | 0.00% | 1,230.00 | 1,247.00 | 1,164.00 | 7,759,500.00 |
| 28 Ene 2024 | 1,210.00 | 50.00 | 4.31% | 1,150.00 | 1,230.00 | 1,130.00 | 5,257,515.00 |
| 27 Ene 2024 | 1,160.00 | -35.00 | -2.93% | 1,200.00 | 1,210.00 | 1,140.00 | 3,941,627.00 |
| 26 Ene 2024 | 1,195.00 | -45.00 | -3.63% | 1,265.00 | 1,310.00 | 1,170.00 | 8,526,275.00 |
