Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HIVEKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 363.20 | -11.70 | -3.12% | 374.00 | 380.60 | 360.60 | 1,907,732.00 |
| 13 Jun 2024 | 374.90 | -11.90 | -3.08% | 387.20 | 400.60 | 373.50 | 2,565,456.00 |
| 12 Jun 2024 | 386.80 | 1.80 | 0.47% | 384.00 | 396.00 | 372.70 | 1,662,943.00 |
| 11 Jun 2024 | 385.00 | -11.40 | -2.88% | 396.10 | 401.10 | 377.00 | 1,735,261.00 |
| 10 Jun 2024 | 396.40 | -9.60 | -2.36% | 405.50 | 406.80 | 392.90 | 819,449.00 |
| 09 Jun 2024 | 406.00 | 8.00 | 2.01% | 397.90 | 408.20 | 394.20 | 925,943.00 |
| 08 Jun 2024 | 398.00 | -13.60 | -3.30% | 410.00 | 416.00 | 395.70 | 1,949,710.00 |
| 07 Jun 2024 | 411.60 | -14.40 | -3.38% | 426.00 | 434.80 | 406.50 | 2,527,113.00 |
| 06 Jun 2024 | 426.00 | -2.70 | -0.63% | 428.70 | 431.30 | 419.00 | 1,190,455.00 |
| 05 Jun 2024 | 428.70 | 7.60 | 1.80% | 420.30 | 430.00 | 419.30 | 895,678.00 |
| 04 Jun 2024 | 421.10 | 5.90 | 1.42% | 416.00 | 426.10 | 405.80 | 1,504,241.00 |
| 03 Jun 2024 | 415.20 | -6.10 | -1.45% | 421.40 | 423.10 | 414.10 | 1,887,914.00 |
| 02 Jun 2024 | 421.30 | -2.80 | -0.66% | 424.00 | 427.60 | 421.30 | 600,945.00 |
| 01 Jun 2024 | 424.10 | 1.10 | 0.26% | 422.00 | 429.00 | 420.50 | 604,599.00 |
| 31 May 2024 | 423.00 | -4.20 | -0.98% | 426.70 | 427.80 | 417.30 | 2,320,639.00 |
| 30 May 2024 | 427.20 | -10.80 | -2.47% | 437.40 | 442.00 | 427.10 | 2,884,642.00 |
| 29 May 2024 | 438.00 | -1.80 | -0.41% | 440.20 | 442.90 | 435.40 | 1,937,683.00 |
| 28 May 2024 | 439.80 | -2.20 | -0.50% | 441.40 | 443.00 | 430.90 | 1,938,503.00 |
| 27 May 2024 | 442.00 | 0.600 | 0.14% | 442.00 | 448.40 | 437.80 | 1,972,169.00 |
| 26 May 2024 | 441.40 | -1.30 | -0.29% | 442.20 | 446.30 | 438.80 | 1,642,767.00 |
| 25 May 2024 | 442.70 | 5.00 | 1.14% | 437.20 | 445.00 | 436.90 | 1,423,491.00 |
| 24 May 2024 | 437.70 | 5.30 | 1.23% | 432.00 | 440.20 | 429.80 | 2,240,427.00 |
| 23 May 2024 | 432.40 | -6.50 | -1.48% | 439.10 | 443.20 | 425.10 | 3,311,592.00 |
| 22 May 2024 | 438.90 | -8.50 | -1.90% | 447.20 | 448.50 | 434.20 | 3,026,575.00 |
| 21 May 2024 | 447.40 | -3.70 | -0.82% | 450.10 | 450.70 | 439.20 | 6,294,311.00 |
| 20 May 2024 | 451.10 | 7.10 | 1.60% | 435.50 | 451.10 | 424.10 | 12,624,293.00 |
| 19 May 2024 | 444.00 | 9.70 | 2.23% | 436.30 | 484.90 | 434.80 | 11,070,204.00 |
| 18 May 2024 | 434.30 | 0.200 | 0.05% | 434.70 | 438.20 | 431.00 | 2,258,455.00 |
| 17 May 2024 | 434.10 | 4.20 | 0.98% | 430.40 | 439.50 | 426.90 | 2,810,012.00 |
| 16 May 2024 | 429.90 | -7.10 | -1.62% | 437.30 | 439.00 | 425.10 | 4,080,617.00 |
| 15 May 2024 | 437.00 | 10.10 | 2.37% | 427.00 | 444.50 | 422.00 | 6,059,480.00 |
| 14 May 2024 | 426.90 | -14.70 | -3.33% | 437.10 | 441.60 | 424.20 | 7,128,749.00 |
| 13 May 2024 | 441.60 | -31.70 | -6.70% | 467.60 | 469.90 | 432.80 | 12,969,165.00 |
| 12 May 2024 | 473.30 | -44.80 | -8.65% | 511.10 | 524.60 | 468.10 | 18,728,010.00 |
| 11 May 2024 | 518.10 | 89.10 | 20.77% | 428.30 | 533.80 | 427.10 | 18,942,634.00 |
| 10 May 2024 | 429.00 | -14.30 | -3.23% | 443.50 | 446.00 | 426.70 | 1,459,498.00 |
| 09 May 2024 | 443.30 | 5.60 | 1.28% | 437.00 | 443.90 | 429.10 | 1,030,638.00 |
| 08 May 2024 | 437.70 | -3.10 | -0.70% | 439.20 | 446.00 | 431.30 | 1,299,212.00 |
| 07 May 2024 | 440.80 | -1.40 | -0.32% | 442.00 | 453.50 | 439.10 | 1,954,214.00 |
| 06 May 2024 | 442.20 | -7.90 | -1.76% | 450.00 | 456.60 | 442.00 | 2,278,795.00 |
| 05 May 2024 | 450.10 | -0.900 | -0.20% | 450.70 | 453.70 | 440.60 | 1,355,424.00 |
| 04 May 2024 | 451.00 | -4.10 | -0.90% | 458.50 | 460.00 | 445.00 | 1,796,455.00 |
| 03 May 2024 | 455.10 | 14.10 | 3.20% | 442.20 | 460.20 | 439.50 | 2,721,773.00 |
| 02 May 2024 | 441.00 | -1.00 | -0.23% | 442.80 | 448.20 | 426.00 | 1,564,487.00 |
| 01 May 2024 | 442.00 | 1.00 | 0.23% | 440.00 | 444.00 | 415.10 | 3,073,767.00 |
| 30 Abr 2024 | 441.00 | -22.00 | -4.75% | 462.90 | 469.80 | 430.50 | 3,226,017.00 |
| 29 Abr 2024 | 463.00 | 6.10 | 1.34% | 457.80 | 466.70 | 446.30 | 2,892,994.00 |
| 28 Abr 2024 | 456.90 | -13.80 | -2.93% | 475.20 | 480.90 | 455.00 | 2,249,985.00 |
| 27 Abr 2024 | 470.70 | -3.30 | -0.70% | 472.50 | 473.50 | 456.00 | 3,190,710.00 |
| 26 Abr 2024 | 474.00 | -9.00 | -1.86% | 485.80 | 504.00 | 467.80 | 4,683,366.00 |
| 25 Abr 2024 | 483.00 | -1.40 | -0.29% | 490.90 | 531.20 | 468.00 | 10,800,267.00 |
| 24 Abr 2024 | 484.40 | -28.00 | -5.46% | 512.90 | 529.80 | 482.50 | 4,542,194.00 |
| 23 Abr 2024 | 512.40 | 17.90 | 3.62% | 495.40 | 518.40 | 484.80 | 2,418,689.00 |
| 22 Abr 2024 | 494.50 | 9.70 | 2.00% | 485.00 | 499.90 | 482.50 | 1,962,448.00 |
| 21 Abr 2024 | 484.80 | -14.10 | -2.83% | 497.00 | 504.40 | 482.30 | 2,831,220.00 |
| 20 Abr 2024 | 498.90 | 31.90 | 6.83% | 465.10 | 501.80 | 463.20 | 2,176,539.00 |
| 19 Abr 2024 | 467.00 | 2.10 | 0.45% | 463.20 | 474.60 | 440.00 | 2,673,339.00 |
| 18 Abr 2024 | 464.90 | 13.90 | 3.08% | 450.60 | 468.00 | 441.50 | 2,624,940.00 |
| 17 Abr 2024 | 451.00 | -22.00 | -4.65% | 472.00 | 479.90 | 446.40 | 2,181,977.00 |
| 16 Abr 2024 | 473.00 | -3.50 | -0.73% | 476.50 | 482.50 | 454.10 | 2,126,503.00 |
| 15 Abr 2024 | 476.50 | -22.50 | -4.51% | 497.50 | 506.50 | 465.50 | 2,282,156.00 |
| 14 Abr 2024 | 499.00 | 26.00 | 5.50% | 483.00 | 500.60 | 459.00 | 3,002,437.00 |
| 13 Abr 2024 | 473.00 | -63.10 | -11.77% | 533.30 | 536.10 | 449.90 | 4,011,699.00 |
| 12 Abr 2024 | 536.10 | -58.60 | -9.85% | 593.00 | 597.40 | 522.60 | 4,284,830.00 |
| 11 Abr 2024 | 594.70 | 18.70 | 3.25% | 576.90 | 597.50 | 568.00 | 3,077,623.00 |
| 10 Abr 2024 | 576.00 | 4.50 | 0.79% | 568.20 | 581.80 | 555.50 | 3,158,023.00 |
| 09 Abr 2024 | 571.50 | -28.50 | -4.75% | 599.00 | 603.00 | 568.20 | 3,211,646.00 |
| 08 Abr 2024 | 600.00 | 16.70 | 2.86% | 585.90 | 603.80 | 571.20 | 4,103,387.00 |
| 07 Abr 2024 | 583.30 | -1.50 | -0.26% | 592.70 | 592.70 | 579.00 | 2,137,593.00 |
| 06 Abr 2024 | 584.80 | 25.60 | 4.58% | 559.20 | 592.50 | 554.00 | 2,949,574.00 |
| 05 Abr 2024 | 559.20 | -15.00 | -2.61% | 578.60 | 585.50 | 545.10 | 3,873,144.00 |
| 04 Abr 2024 | 574.20 | 23.90 | 4.34% | 551.70 | 574.60 | 539.20 | 2,337,366.00 |
| 03 Abr 2024 | 550.30 | 7.80 | 1.44% | 542.80 | 571.10 | 526.70 | 5,360,824.00 |
| 02 Abr 2024 | 542.50 | -35.50 | -6.14% | 577.90 | 578.00 | 535.80 | 3,034,192.00 |
| 01 Abr 2024 | 578.00 | -35.40 | -5.77% | 619.60 | 620.00 | 569.40 | 3,767,412.00 |
| 31 Mar 2024 | 613.40 | 5.80 | 0.95% | 608.90 | 614.30 | 600.00 | 2,046,292.00 |
| 30 Mar 2024 | 607.60 | -16.70 | -2.67% | 630.40 | 630.80 | 604.10 | 4,390,282.00 |
| 29 Mar 2024 | 624.30 | -4.10 | -0.65% | 628.90 | 632.80 | 604.00 | 5,274,749.00 |
| 28 Mar 2024 | 628.40 | -7.50 | -1.18% | 626.00 | 631.70 | 601.00 | 6,607,692.00 |
| 27 Mar 2024 | 635.90 | 8.80 | 1.40% | 650.30 | 669.60 | 613.70 | 14,299,769.00 |
| 26 Mar 2024 | 627.10 | 38.50 | 6.54% | 588.80 | 628.90 | 585.00 | 9,866,163.00 |
| 25 Mar 2024 | 588.60 | 19.30 | 3.39% | 568.60 | 590.60 | 565.00 | 6,582,112.00 |
| 24 Mar 2024 | 569.30 | 9.60 | 1.72% | 559.50 | 573.40 | 550.40 | 2,921,358.00 |
| 23 Mar 2024 | 559.70 | 8.40 | 1.52% | 556.80 | 571.30 | 553.10 | 4,382,911.00 |
| 22 Mar 2024 | 551.30 | -13.90 | -2.46% | 568.80 | 590.20 | 540.20 | 8,411,218.00 |
| 21 Mar 2024 | 565.20 | 4.80 | 0.86% | 563.10 | 587.00 | 555.80 | 8,626,987.00 |
| 20 Mar 2024 | 560.40 | 42.00 | 8.10% | 520.50 | 565.00 | 492.10 | 6,727,548.00 |
| 19 Mar 2024 | 518.40 | -45.30 | -8.04% | 559.30 | 564.40 | 505.60 | 6,247,324.00 |
| 18 Mar 2024 | 563.70 | -24.90 | -4.23% | 590.00 | 591.00 | 554.50 | 3,849,157.00 |
| 17 Mar 2024 | 588.60 | 4.20 | 0.72% | 582.30 | 597.00 | 536.30 | 7,821,343.00 |
| 16 Mar 2024 | 584.40 | -58.60 | -9.11% | 641.10 | 648.00 | 568.70 | 8,100,302.00 |
