Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
FLOWKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1,297.00 | -34.00 | -2.55% | 1,330.00 | 1,335.00 | 1,280.00 | 2,604,536.00 |
| 21 May 2024 | 1,331.00 | 31.00 | 2.38% | 1,289.00 | 1,340.00 | 1,277.00 | 3,168,103.00 |
| 20 May 2024 | 1,300.00 | 94.00 | 7.79% | 1,208.00 | 1,305.00 | 1,191.00 | 3,885,672.00 |
| 19 May 2024 | 1,206.00 | -58.00 | -4.59% | 1,265.00 | 1,268.00 | 1,198.00 | 1,867,165.00 |
| 18 May 2024 | 1,264.00 | 20.00 | 1.61% | 1,244.00 | 1,265.00 | 1,234.00 | 2,078,635.00 |
| 17 May 2024 | 1,244.00 | 32.00 | 2.64% | 1,211.00 | 1,255.00 | 1,205.00 | 2,236,686.00 |
| 16 May 2024 | 1,212.00 | 3.00 | 0.25% | 1,207.00 | 1,231.00 | 1,192.00 | 2,830,148.00 |
| 15 May 2024 | 1,209.00 | 63.00 | 5.50% | 1,153.00 | 1,218.00 | 1,137.00 | 3,777,540.00 |
| 14 May 2024 | 1,146.00 | -38.00 | -3.21% | 1,186.00 | 1,195.00 | 1,141.00 | 2,787,015.00 |
| 13 May 2024 | 1,184.00 | 7.00 | 0.59% | 1,177.00 | 1,211.00 | 1,131.00 | 3,410,096.00 |
| 12 May 2024 | 1,177.00 | -16.00 | -1.34% | 1,193.00 | 1,203.00 | 1,170.00 | 2,058,742.00 |
| 11 May 2024 | 1,193.00 | -25.00 | -2.05% | 1,217.00 | 1,230.00 | 1,188.00 | 2,429,310.00 |
| 10 May 2024 | 1,218.00 | -53.00 | -4.17% | 1,274.00 | 1,293.00 | 1,211.00 | 3,520,467.00 |
| 09 May 2024 | 1,271.00 | 46.00 | 3.76% | 1,224.00 | 1,279.00 | 1,210.00 | 2,937,459.00 |
| 08 May 2024 | 1,225.00 | -9.00 | -0.73% | 1,231.00 | 1,295.00 | 1,208.00 | 4,010,753.00 |
| 07 May 2024 | 1,234.00 | -18.00 | -1.44% | 1,252.00 | 1,274.00 | 1,229.00 | 3,130,478.00 |
| 06 May 2024 | 1,252.00 | -33.00 | -2.57% | 1,286.00 | 1,316.00 | 1,249.00 | 3,752,406.00 |
| 05 May 2024 | 1,285.00 | -3.00 | -0.23% | 1,283.00 | 1,298.00 | 1,256.00 | 2,117,450.00 |
| 04 May 2024 | 1,288.00 | -3.00 | -0.23% | 1,291.00 | 1,301.00 | 1,266.00 | 2,803,373.00 |
| 03 May 2024 | 1,291.00 | 64.00 | 5.22% | 1,226.00 | 1,302.00 | 1,205.00 | 4,467,621.00 |
| 02 May 2024 | 1,227.00 | 10.00 | 0.82% | 1,218.00 | 1,246.00 | 1,169.00 | 3,601,079.00 |
| 01 May 2024 | 1,217.00 | 9.00 | 0.75% | 1,206.00 | 1,226.00 | 1,116.00 | 6,584,818.00 |
| 30 Abr 2024 | 1,208.00 | -74.00 | -5.77% | 1,280.00 | 1,301.00 | 1,172.00 | 5,690,272.00 |
| 29 Abr 2024 | 1,282.00 | -3.00 | -0.23% | 1,283.00 | 1,298.00 | 1,227.00 | 4,331,659.00 |
| 28 Abr 2024 | 1,285.00 | -22.00 | -1.68% | 1,309.00 | 1,335.00 | 1,276.00 | 2,702,563.00 |
| 27 Abr 2024 | 1,307.00 | 3.00 | 0.23% | 1,303.00 | 1,318.00 | 1,262.00 | 3,923,833.00 |
| 26 Abr 2024 | 1,304.00 | -25.00 | -1.88% | 1,331.00 | 1,336.00 | 1,290.00 | 3,524,354.00 |
| 25 Abr 2024 | 1,329.00 | -31.00 | -2.28% | 1,355.00 | 1,394.00 | 1,293.00 | 6,117,279.00 |
| 24 Abr 2024 | 1,360.00 | -16.00 | -1.16% | 1,376.00 | 1,497.00 | 1,348.00 | 6,966,360.00 |
| 23 Abr 2024 | 1,376.00 | -24.00 | -1.71% | 1,396.00 | 1,409.00 | 1,353.00 | 4,138,471.00 |
| 22 Abr 2024 | 1,400.00 | 46.00 | 3.40% | 1,356.00 | 1,415.00 | 1,347.00 | 4,903,045.00 |
| 21 Abr 2024 | 1,354.00 | -23.00 | -1.67% | 1,370.00 | 1,397.00 | 1,331.00 | 3,740,551.00 |
| 20 Abr 2024 | 1,377.00 | 87.00 | 6.74% | 1,283.00 | 1,383.00 | 1,272.00 | 4,715,554.00 |
| 19 Abr 2024 | 1,290.00 | -1.00 | -0.08% | 1,290.00 | 1,316.00 | 1,193.00 | 5,289,473.00 |
| 18 Abr 2024 | 1,291.00 | 24.00 | 1.89% | 1,260.00 | 1,305.00 | 1,227.00 | 5,761,852.00 |
| 17 Abr 2024 | 1,267.00 | -53.00 | -4.02% | 1,317.00 | 1,342.00 | 1,240.00 | 5,909,414.00 |
| 16 Abr 2024 | 1,320.00 | -20.00 | -1.49% | 1,347.00 | 1,361.00 | 1,265.00 | 6,630,631.00 |
| 15 Abr 2024 | 1,340.00 | -69.00 | -4.90% | 1,396.00 | 1,449.00 | 1,293.00 | 6,538,748.00 |
| 14 Abr 2024 | 1,409.00 | 77.00 | 5.78% | 1,334.00 | 1,422.00 | 1,274.00 | 7,504,888.00 |
| 13 Abr 2024 | 1,332.00 | -189.00 | -12.43% | 1,512.00 | 1,523.00 | 1,188.00 | 6,599,863.00 |
| 12 Abr 2024 | 1,521.00 | -184.00 | -10.79% | 1,705.00 | 1,722.00 | 1,470.00 | 5,181,695.00 |
| 11 Abr 2024 | 1,705.00 | -40.00 | -2.29% | 1,738.00 | 1,751.00 | 1,699.00 | 3,869,331.00 |
| 10 Abr 2024 | 1,745.00 | -49.00 | -2.73% | 1,791.00 | 1,810.00 | 1,704.00 | 3,874,575.00 |
| 09 Abr 2024 | 1,794.00 | -78.00 | -4.17% | 1,872.00 | 1,885.00 | 1,786.00 | 4,108,904.00 |
| 08 Abr 2024 | 1,872.00 | 80.00 | 4.46% | 1,788.00 | 1,878.00 | 1,745.00 | 4,004,419.00 |
| 07 Abr 2024 | 1,792.00 | -10.00 | -0.55% | 1,801.00 | 1,823.00 | 1,775.00 | 2,058,989.00 |
| 06 Abr 2024 | 1,802.00 | -4.00 | -0.22% | 1,802.00 | 1,824.00 | 1,766.00 | 2,800,589.00 |
| 05 Abr 2024 | 1,806.00 | 15.00 | 0.84% | 1,786.00 | 1,834.00 | 1,700.00 | 5,038,046.00 |
| 04 Abr 2024 | 1,791.00 | 68.00 | 3.95% | 1,714.00 | 1,809.00 | 1,690.00 | 4,754,675.00 |
| 03 Abr 2024 | 1,723.00 | 18.00 | 1.06% | 1,713.00 | 1,767.00 | 1,650.00 | 5,146,774.00 |
| 02 Abr 2024 | 1,705.00 | -107.00 | -5.91% | 1,805.00 | 1,805.00 | 1,682.00 | 5,328,146.00 |
| 01 Abr 2024 | 1,812.00 | -93.00 | -4.88% | 1,901.00 | 1,918.00 | 1,776.00 | 5,228,104.00 |
| 31 Mar 2024 | 1,905.00 | 32.00 | 1.71% | 1,860.00 | 1,920.00 | 1,859.00 | 3,331,881.00 |
| 30 Mar 2024 | 1,873.00 | -60.00 | -3.10% | 1,920.00 | 1,939.00 | 1,864.00 | 3,843,755.00 |
| 29 Mar 2024 | 1,933.00 | -63.00 | -3.16% | 1,980.00 | 1,991.00 | 1,912.00 | 5,167,346.00 |
| 28 Mar 2024 | 1,996.00 | 4.00 | 0.20% | 2,011.00 | 2,016.00 | 1,906.00 | 5,908,133.00 |
| 27 Mar 2024 | 1,992.00 | -65.00 | -3.16% | 2,055.00 | 2,164.00 | 1,955.00 | 6,010,020.00 |
| 26 Mar 2024 | 2,057.00 | 104.00 | 5.33% | 1,944.00 | 2,088.00 | 1,942.00 | 6,143,195.00 |
| 25 Mar 2024 | 1,953.00 | 70.00 | 3.72% | 1,907.00 | 1,984.00 | 1,880.00 | 5,824,328.00 |
| 24 Mar 2024 | 1,883.00 | 39.00 | 2.11% | 1,847.00 | 1,932.00 | 1,845.00 | 5,262,297.00 |
| 23 Mar 2024 | 1,844.00 | 7.00 | 0.38% | 1,828.00 | 1,894.00 | 1,805.00 | 4,983,518.00 |
| 22 Mar 2024 | 1,837.00 | -67.00 | -3.52% | 1,892.00 | 1,923.00 | 1,800.00 | 6,265,347.00 |
| 21 Mar 2024 | 1,904.00 | -49.00 | -2.51% | 1,939.00 | 1,985.00 | 1,860.00 | 6,805,407.00 |
| 20 Mar 2024 | 1,953.00 | 162.00 | 9.05% | 1,806.00 | 1,962.00 | 1,691.00 | 8,767,781.00 |
| 19 Mar 2024 | 1,791.00 | -98.00 | -5.19% | 1,899.00 | 2,009.00 | 1,707.00 | 8,908,082.00 |
| 18 Mar 2024 | 1,889.00 | -112.00 | -5.60% | 1,977.00 | 2,041.00 | 1,871.00 | 7,076,958.00 |
| 17 Mar 2024 | 2,001.00 | 127.00 | 6.78% | 1,901.00 | 2,013.00 | 1,766.00 | 7,835,296.00 |
| 16 Mar 2024 | 1,874.00 | -172.00 | -8.41% | 2,041.00 | 2,078.00 | 1,816.00 | 7,607,140.00 |
| 15 Mar 2024 | 2,046.00 | -152.00 | -6.92% | 2,229.00 | 2,230.00 | 1,914.00 | 7,752,450.00 |
| 14 Mar 2024 | 2,198.00 | -82.00 | -3.60% | 2,260.00 | 2,270.00 | 2,036.00 | 5,795,282.00 |
| 13 Mar 2024 | 2,280.00 | -47.00 | -2.02% | 2,276.00 | 2,409.00 | 2,223.00 | 5,448,654.00 |
| 12 Mar 2024 | 2,327.00 | 208.00 | 9.82% | 2,106.00 | 2,350.00 | 2,106.00 | 6,924,468.00 |
| 11 Mar 2024 | 2,119.00 | 99.00 | 4.90% | 1,995.00 | 2,189.00 | 1,900.00 | 6,580,972.00 |
| 10 Mar 2024 | 2,020.00 | 134.00 | 7.10% | 1,923.00 | 2,076.00 | 1,921.00 | 6,182,879.00 |
| 09 Mar 2024 | 1,886.00 | 0.00 | 0.00% | 1,886.00 | 1,886.00 | 1,886.00 | 0.00 |
| 08 Mar 2024 | 1,886.00 | 4.00 | 0.21% | 1,869.00 | 1,902.00 | 1,793.00 | 6,988,500.00 |
| 07 Mar 2024 | 1,882.00 | 166.00 | 9.67% | 1,711.00 | 2,033.00 | 1,706.00 | 7,639,516.00 |
| 06 Mar 2024 | 1,716.00 | 101.00 | 6.25% | 1,618.00 | 1,722.00 | 1,500.00 | 9,250,767.00 |
| 05 Mar 2024 | 1,615.00 | -109.00 | -6.32% | 1,703.00 | 1,777.00 | 1,551.00 | 8,991,020.00 |
| 04 Mar 2024 | 1,724.00 | 33.00 | 1.95% | 1,677.00 | 1,800.00 | 1,665.00 | 8,204,606.00 |
| 03 Mar 2024 | 1,691.00 | 6.00 | 0.36% | 1,665.00 | 1,705.00 | 1,555.00 | 7,602,271.00 |
| 02 Mar 2024 | 1,685.00 | 95.00 | 5.97% | 1,580.00 | 1,725.00 | 1,563.00 | 8,625,909.00 |
| 01 Mar 2024 | 1,590.00 | 98.00 | 6.57% | 1,501.00 | 1,606.00 | 1,498.00 | 8,539,925.00 |
| 29 Feb 2024 | 1,492.00 | 5.00 | 0.34% | 1,458.00 | 1,541.00 | 1,440.00 | 10,864,002.00 |
| 28 Feb 2024 | 1,487.00 | 4.00 | 0.27% | 1,485.00 | 1,530.00 | 1,390.00 | 9,766,096.00 |
| 27 Feb 2024 | 1,483.00 | 42.00 | 2.91% | 1,451.00 | 1,513.00 | 1,418.00 | 9,000,111.00 |
| 26 Feb 2024 | 1,441.00 | 30.00 | 2.13% | 1,406.00 | 1,483.00 | 1,344.00 | 9,611,248.00 |
| 25 Feb 2024 | 1,411.00 | 27.00 | 1.95% | 1,383.00 | 1,429.00 | 1,352.00 | 5,887,974.00 |
| 24 Feb 2024 | 1,384.00 | -25.00 | -1.77% | 1,396.00 | 1,482.00 | 1,364.00 | 7,913,376.00 |
| 23 Feb 2024 | 1,409.00 | 74.00 | 5.54% | 1,324.00 | 1,421.00 | 1,282.00 | 10,480,601.00 |
