Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NEARKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7,002.00 | -343.00 | -4.67% | 7,350.00 | 7,380.00 | 6,879.00 | 1,315,147.00 |
| 27 Jun 2024 | 7,345.00 | 29.00 | 0.40% | 7,310.00 | 7,557.00 | 7,154.00 | 1,342,639.00 |
| 26 Jun 2024 | 7,316.00 | -360.00 | -4.69% | 7,702.00 | 7,790.00 | 7,300.00 | 1,327,730.00 |
| 25 Jun 2024 | 7,676.00 | 57.00 | 0.75% | 7,637.00 | 7,960.00 | 7,506.00 | 1,752,142.00 |
| 24 Jun 2024 | 7,619.00 | 307.00 | 4.20% | 7,291.00 | 7,826.00 | 7,109.00 | 2,084,761.00 |
| 23 Jun 2024 | 7,312.00 | -8.00 | -0.11% | 7,307.00 | 7,680.00 | 7,225.00 | 1,540,875.00 |
| 22 Jun 2024 | 7,320.00 | -298.00 | -3.91% | 7,601.00 | 7,606.00 | 7,250.00 | 1,156,774.00 |
| 21 Jun 2024 | 7,618.00 | 304.00 | 4.16% | 7,367.00 | 7,666.00 | 7,222.00 | 1,799,053.00 |
| 20 Jun 2024 | 7,314.00 | 311.00 | 4.44% | 6,969.00 | 7,738.00 | 6,951.00 | 1,829,921.00 |
| 19 Jun 2024 | 7,003.00 | 351.00 | 5.28% | 6,626.00 | 7,195.00 | 6,553.00 | 1,648,045.00 |
| 18 Jun 2024 | 6,652.00 | -611.00 | -8.41% | 7,276.00 | 7,300.00 | 6,290.00 | 1,831,365.00 |
| 17 Jun 2024 | 7,263.00 | -719.00 | -9.01% | 7,990.00 | 8,075.00 | 7,083.00 | 1,733,474.00 |
| 16 Jun 2024 | 7,982.00 | 31.00 | 0.39% | 7,952.00 | 8,104.00 | 7,794.00 | 847,110.00 |
| 15 Jun 2024 | 7,951.00 | -11.00 | -0.14% | 7,948.00 | 8,064.00 | 7,832.00 | 811,525.00 |
| 14 Jun 2024 | 7,962.00 | -440.00 | -5.24% | 8,465.00 | 8,505.00 | 7,791.00 | 1,304,162.00 |
| 13 Jun 2024 | 8,402.00 | -608.00 | -6.75% | 8,960.00 | 8,982.00 | 8,312.00 | 1,115,130.00 |
| 12 Jun 2024 | 9,010.00 | 407.00 | 4.73% | 8,583.00 | 9,424.00 | 8,306.00 | 1,318,022.00 |
| 11 Jun 2024 | 8,603.00 | -355.00 | -3.96% | 8,968.00 | 8,976.00 | 8,533.00 | 1,174,614.00 |
| 10 Jun 2024 | 8,958.00 | -318.00 | -3.43% | 9,255.00 | 9,267.00 | 8,889.00 | 1,178,192.00 |
| 09 Jun 2024 | 9,276.00 | -45.00 | -0.48% | 9,311.00 | 9,480.00 | 9,206.00 | 804,551.00 |
| 08 Jun 2024 | 9,321.00 | -398.00 | -4.10% | 9,703.00 | 9,758.00 | 9,189.00 | 999,649.00 |
| 07 Jun 2024 | 9,719.00 | -471.00 | -4.62% | 10,170.00 | 10,340.00 | 9,338.00 | 989,950.00 |
| 06 Jun 2024 | 10,190.00 | -380.00 | -3.60% | 10,600.00 | 10,630.00 | 10,090.00 | 790,275.00 |
| 05 Jun 2024 | 10,570.00 | 320.00 | 3.12% | 10,290.00 | 10,630.00 | 10,250.00 | 991,459.00 |
| 04 Jun 2024 | 10,250.00 | 315.00 | 3.17% | 9,927.00 | 10,300.00 | 9,752.00 | 1,142,229.00 |
| 03 Jun 2024 | 9,935.00 | -145.00 | -1.44% | 10,060.00 | 10,260.00 | 9,903.00 | 963,045.00 |
| 02 Jun 2024 | 10,080.00 | -220.00 | -2.14% | 10,320.00 | 10,500.00 | 10,010.00 | 825,934.00 |
| 01 Jun 2024 | 10,300.00 | 150.00 | 1.48% | 10,160.00 | 10,430.00 | 10,030.00 | 673,851.00 |
| 31 May 2024 | 10,150.00 | -20.00 | -0.20% | 10,140.00 | 10,350.00 | 9,954.00 | 1,011,109.00 |
| 30 May 2024 | 10,170.00 | -360.00 | -3.42% | 10,540.00 | 10,620.00 | 10,080.00 | 963,243.00 |
| 29 May 2024 | 10,530.00 | -130.00 | -1.22% | 10,660.00 | 10,810.00 | 10,500.00 | 1,241,715.00 |
| 28 May 2024 | 10,660.00 | -170.00 | -1.57% | 10,800.00 | 11,060.00 | 10,470.00 | 1,304,101.00 |
| 27 May 2024 | 10,830.00 | -70.00 | -0.64% | 10,910.00 | 11,080.00 | 10,710.00 | 1,182,760.00 |
| 26 May 2024 | 10,900.00 | -550.00 | -4.80% | 11,470.00 | 11,620.00 | 10,890.00 | 1,085,601.00 |
| 25 May 2024 | 11,450.00 | 460.00 | 4.19% | 11,000.00 | 11,460.00 | 10,920.00 | 1,126,282.00 |
| 24 May 2024 | 10,990.00 | 230.00 | 2.14% | 10,710.00 | 11,180.00 | 10,620.00 | 1,484,617.00 |
| 23 May 2024 | 10,760.00 | -230.00 | -2.09% | 10,990.00 | 11,260.00 | 10,370.00 | 1,633,287.00 |
| 22 May 2024 | 10,990.00 | 180.00 | 1.67% | 10,780.00 | 11,300.00 | 10,600.00 | 1,375,203.00 |
| 21 May 2024 | 10,810.00 | -460.00 | -4.08% | 11,170.00 | 11,340.00 | 10,750.00 | 1,317,207.00 |
| 20 May 2024 | 11,270.00 | 450.00 | 4.16% | 10,850.00 | 11,390.00 | 10,690.00 | 1,541,109.00 |
| 19 May 2024 | 10,820.00 | -210.00 | -1.90% | 10,920.00 | 11,090.00 | 10,600.00 | 1,043,973.00 |
| 18 May 2024 | 11,030.00 | -100.00 | -0.90% | 11,110.00 | 11,230.00 | 10,900.00 | 1,096,314.00 |
| 17 May 2024 | 11,130.00 | -20.00 | -0.18% | 11,180.00 | 11,780.00 | 11,020.00 | 1,376,311.00 |
| 16 May 2024 | 11,150.00 | -20.00 | -0.18% | 11,200.00 | 11,470.00 | 10,910.00 | 1,543,655.00 |
| 15 May 2024 | 11,170.00 | 1,279.00 | 12.93% | 9,894.00 | 11,230.00 | 9,671.00 | 1,431,538.00 |
| 14 May 2024 | 9,891.00 | -269.00 | -2.65% | 10,200.00 | 10,340.00 | 9,740.00 | 1,433,365.00 |
| 13 May 2024 | 10,160.00 | 455.00 | 4.69% | 9,699.00 | 10,290.00 | 9,200.00 | 1,496,723.00 |
| 12 May 2024 | 9,705.00 | -202.00 | -2.04% | 9,881.00 | 9,969.00 | 9,670.00 | 966,223.00 |
| 11 May 2024 | 9,907.00 | -343.00 | -3.35% | 10,310.00 | 10,320.00 | 9,897.00 | 1,248,316.00 |
| 10 May 2024 | 10,250.00 | -200.00 | -1.91% | 10,450.00 | 10,670.00 | 10,080.00 | 1,658,824.00 |
| 09 May 2024 | 10,450.00 | 890.00 | 9.31% | 9,609.00 | 10,450.00 | 9,571.00 | 1,541,192.00 |
| 08 May 2024 | 9,560.00 | -470.00 | -4.69% | 10,030.00 | 10,270.00 | 9,520.00 | 1,650,431.00 |
| 07 May 2024 | 10,030.00 | -220.00 | -2.15% | 10,310.00 | 10,840.00 | 10,020.00 | 1,575,235.00 |
| 06 May 2024 | 10,250.00 | -270.00 | -2.57% | 10,540.00 | 10,610.00 | 10,050.00 | 1,542,145.00 |
| 05 May 2024 | 10,520.00 | 791.00 | 8.13% | 9,676.00 | 10,560.00 | 9,420.00 | 1,469,594.00 |
| 04 May 2024 | 9,729.00 | -10.00 | -0.10% | 9,785.00 | 9,865.00 | 9,555.00 | 1,394,157.00 |
| 03 May 2024 | 9,739.00 | 1,169.00 | 13.64% | 8,581.00 | 9,813.00 | 8,498.00 | 1,773,641.00 |
| 02 May 2024 | 8,570.00 | -222.00 | -2.53% | 8,850.00 | 8,851.00 | 8,300.00 | 1,616,281.00 |
| 01 May 2024 | 8,792.00 | -92.00 | -1.04% | 8,856.00 | 9,130.00 | 8,123.00 | 2,087,244.00 |
| 30 Abr 2024 | 8,884.00 | -952.00 | -9.68% | 9,700.00 | 9,887.00 | 8,471.00 | 1,510,673.00 |
| 29 Abr 2024 | 9,836.00 | -274.00 | -2.71% | 10,160.00 | 10,190.00 | 9,566.00 | 1,450,418.00 |
| 28 Abr 2024 | 10,110.00 | -180.00 | -1.75% | 10,310.00 | 10,700.00 | 10,070.00 | 1,453,153.00 |
| 27 Abr 2024 | 10,290.00 | 306.00 | 3.06% | 10,090.00 | 10,960.00 | 9,767.00 | 1,418,441.00 |
| 26 Abr 2024 | 9,984.00 | -296.00 | -2.88% | 10,330.00 | 10,780.00 | 9,960.00 | 1,388,940.00 |
| 25 Abr 2024 | 10,280.00 | 260.00 | 2.59% | 10,110.00 | 10,420.00 | 9,547.00 | 1,696,929.00 |
| 24 Abr 2024 | 10,020.00 | 42.00 | 0.42% | 10,020.00 | 10,590.00 | 9,791.00 | 1,458,259.00 |
| 23 Abr 2024 | 9,978.00 | -232.00 | -2.27% | 10,230.00 | 10,520.00 | 9,900.00 | 1,304,039.00 |
| 22 Abr 2024 | 10,210.00 | 801.00 | 8.51% | 9,472.00 | 10,500.00 | 9,292.00 | 1,339,769.00 |
| 21 Abr 2024 | 9,409.00 | 328.00 | 3.61% | 9,147.00 | 9,466.00 | 8,881.00 | 1,487,735.00 |
| 20 Abr 2024 | 9,081.00 | 876.00 | 10.68% | 8,247.00 | 9,130.00 | 8,100.00 | 1,906,290.00 |
| 19 Abr 2024 | 8,205.00 | -194.00 | -2.31% | 8,341.00 | 8,520.00 | 7,820.00 | 1,839,582.00 |
| 18 Abr 2024 | 8,399.00 | 306.00 | 3.78% | 8,112.00 | 8,649.00 | 7,785.00 | 1,973,259.00 |
| 17 Abr 2024 | 8,093.00 | -137.00 | -1.66% | 8,209.00 | 8,439.00 | 7,812.00 | 2,188,379.00 |
| 16 Abr 2024 | 8,230.00 | 262.00 | 3.29% | 7,933.00 | 8,306.00 | 7,426.00 | 2,209,505.00 |
| 15 Abr 2024 | 7,968.00 | -637.00 | -7.40% | 8,580.00 | 8,759.00 | 7,639.00 | 1,909,186.00 |
| 14 Abr 2024 | 8,605.00 | 689.00 | 8.70% | 7,880.00 | 8,645.00 | 7,529.00 | 2,138,367.00 |
| 13 Abr 2024 | 7,916.00 | -716.00 | -8.29% | 8,581.00 | 8,685.00 | 6,695.00 | 1,963,828.00 |
| 12 Abr 2024 | 8,632.00 | -1,142.00 | -11.68% | 9,750.00 | 9,864.00 | 8,270.00 | 1,326,738.00 |
| 11 Abr 2024 | 9,774.00 | -190.00 | -1.91% | 9,934.00 | 10,410.00 | 9,712.00 | 1,342,467.00 |
| 10 Abr 2024 | 9,964.00 | -416.00 | -4.01% | 10,350.00 | 10,510.00 | 9,659.00 | 1,406,750.00 |
| 09 Abr 2024 | 10,380.00 | -110.00 | -1.05% | 10,550.00 | 10,900.00 | 10,240.00 | 1,588,157.00 |
| 08 Abr 2024 | 10,490.00 | 575.00 | 5.80% | 9,858.00 | 10,730.00 | 9,798.00 | 1,434,817.00 |
| 07 Abr 2024 | 9,915.00 | -195.00 | -1.93% | 10,130.00 | 10,220.00 | 9,819.00 | 1,130,009.00 |
| 06 Abr 2024 | 10,110.00 | -370.00 | -3.53% | 10,450.00 | 10,570.00 | 9,981.00 | 1,365,502.00 |
| 05 Abr 2024 | 10,480.00 | 690.00 | 7.05% | 9,720.00 | 10,850.00 | 9,515.00 | 1,684,522.00 |
| 04 Abr 2024 | 9,790.00 | 125.00 | 1.29% | 9,665.00 | 10,180.00 | 9,315.00 | 1,484,935.00 |
| 03 Abr 2024 | 9,665.00 | 538.00 | 5.89% | 9,087.00 | 10,020.00 | 8,823.00 | 1,521,857.00 |
| 02 Abr 2024 | 9,127.00 | -575.00 | -5.93% | 9,656.00 | 9,665.00 | 8,988.00 | 1,137,237.00 |
| 01 Abr 2024 | 9,702.00 | -638.00 | -6.17% | 10,290.00 | 10,440.00 | 9,513.00 | 1,291,962.00 |
| 31 Mar 2024 | 10,340.00 | 385.00 | 3.87% | 9,925.00 | 10,450.00 | 9,918.00 | 1,044,525.00 |
| 30 Mar 2024 | 9,955.00 | -5.00 | -0.05% | 9,921.00 | 10,450.00 | 9,886.00 | 1,131,072.00 |
