Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONGKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 696.80 | 34.80 | 5.26% | 662.00 | 705.10 | 650.60 | 6,538,558.00 |
| 19 May 2024 | 662.00 | -35.50 | -5.09% | 696.20 | 697.00 | 658.00 | 3,740,197.00 |
| 18 May 2024 | 697.50 | -11.10 | -1.57% | 708.10 | 711.40 | 693.00 | 4,856,254.00 |
| 17 May 2024 | 708.60 | 8.80 | 1.26% | 700.40 | 711.00 | 692.30 | 6,670,148.00 |
| 16 May 2024 | 699.80 | 3.20 | 0.46% | 696.70 | 722.20 | 680.90 | 9,086,825.00 |
| 15 May 2024 | 696.60 | 36.70 | 5.56% | 661.90 | 701.70 | 650.10 | 7,468,897.00 |
| 14 May 2024 | 659.90 | -33.60 | -4.84% | 693.20 | 695.50 | 657.90 | 6,973,960.00 |
| 13 May 2024 | 693.50 | -29.70 | -4.11% | 722.90 | 726.40 | 662.20 | 10,452,830.00 |
| 12 May 2024 | 723.20 | -6.30 | -0.86% | 731.00 | 736.70 | 722.10 | 3,584,512.00 |
| 11 May 2024 | 729.50 | -18.50 | -2.47% | 747.50 | 749.10 | 726.80 | 5,617,670.00 |
| 10 May 2024 | 748.00 | -31.60 | -4.05% | 772.60 | 795.50 | 737.00 | 10,342,164.00 |
| 09 May 2024 | 779.60 | 15.30 | 2.00% | 765.30 | 786.60 | 740.20 | 9,047,291.00 |
| 08 May 2024 | 764.30 | -18.90 | -2.41% | 782.40 | 811.80 | 759.20 | 12,953,401.00 |
| 07 May 2024 | 783.20 | -21.40 | -2.66% | 829.20 | 829.20 | 778.50 | 11,240,646.00 |
| 06 May 2024 | 804.60 | -40.10 | -4.75% | 833.30 | 853.10 | 800.30 | 13,355,535.00 |
| 05 May 2024 | 844.70 | 32.90 | 4.05% | 835.70 | 870.90 | 827.10 | 13,935,306.00 |
| 04 May 2024 | 811.80 | 29.40 | 3.76% | 778.60 | 868.10 | 755.00 | 14,116,893.00 |
| 03 May 2024 | 782.40 | 38.70 | 5.20% | 746.00 | 789.00 | 723.00 | 16,162,601.00 |
| 02 May 2024 | 743.70 | -50.50 | -6.36% | 786.20 | 791.80 | 728.80 | 14,115,036.00 |
| 01 May 2024 | 794.20 | -47.00 | -5.59% | 839.00 | 847.00 | 747.70 | 18,519,538.00 |
| 30 Abr 2024 | 841.20 | -85.70 | -9.25% | 921.20 | 936.40 | 835.10 | 15,993,960.00 |
| 29 Abr 2024 | 926.90 | 12.70 | 1.39% | 925.50 | 950.00 | 882.40 | 17,032,526.00 |
| 28 Abr 2024 | 914.20 | 76.60 | 9.15% | 823.80 | 1,002.00 | 798.60 | 15,541,486.00 |
| 27 Abr 2024 | 837.60 | -78.20 | -8.54% | 908.70 | 920.20 | 830.10 | 15,161,219.00 |
| 26 Abr 2024 | 915.80 | -22.40 | -2.39% | 935.00 | 938.10 | 878.60 | 14,956,006.00 |
| 25 Abr 2024 | 938.20 | -46.40 | -4.71% | 961.40 | 1,013.00 | 928.10 | 14,657,109.00 |
| 24 Abr 2024 | 984.60 | 0.700 | 0.07% | 982.30 | 1,009.00 | 926.10 | 15,442,301.00 |
| 23 Abr 2024 | 983.90 | -96.10 | -8.90% | 1,068.00 | 1,189.00 | 963.80 | 15,462,214.00 |
| 22 Abr 2024 | 1,080.00 | 11.00 | 1.03% | 1,087.00 | 1,136.00 | 1,059.00 | 13,823,651.00 |
| 21 Abr 2024 | 1,069.00 | 132.50 | 14.15% | 928.50 | 1,130.00 | 898.30 | 15,725,014.00 |
| 20 Abr 2024 | 936.50 | -22.20 | -2.32% | 936.00 | 981.10 | 906.30 | 15,646,510.00 |
| 19 Abr 2024 | 958.70 | 7.70 | 0.81% | 949.10 | 1,009.00 | 860.40 | 19,045,149.00 |
| 18 Abr 2024 | 951.00 | 234.50 | 32.73% | 708.30 | 972.80 | 640.00 | 22,290,233.00 |
| 17 Abr 2024 | 716.50 | -126.50 | -15.01% | 837.60 | 854.40 | 703.70 | 20,636,324.00 |
| 16 Abr 2024 | 843.00 | 95.70 | 12.81% | 752.80 | 889.50 | 709.00 | 20,523,985.00 |
| 15 Abr 2024 | 747.30 | 98.20 | 15.13% | 677.00 | 830.70 | 655.40 | 21,087,010.00 |
| 14 Abr 2024 | 649.10 | 63.00 | 10.75% | 586.80 | 653.50 | 527.30 | 25,363,198.00 |
| 13 Abr 2024 | 586.10 | -148.90 | -20.26% | 754.10 | 766.30 | 528.70 | 25,086,740.00 |
| 12 Abr 2024 | 735.00 | -89.20 | -10.82% | 813.90 | 887.00 | 724.00 | 21,234,455.00 |
| 11 Abr 2024 | 824.20 | 231.40 | 39.04% | 589.40 | 909.00 | 583.40 | 18,170,546.00 |
| 10 Abr 2024 | 592.80 | 20.40 | 3.56% | 571.10 | 595.30 | 554.70 | 9,247,659.00 |
| 09 Abr 2024 | 572.40 | -35.60 | -5.86% | 611.10 | 612.00 | 567.90 | 7,935,055.00 |
| 08 Abr 2024 | 608.00 | 43.20 | 7.65% | 564.00 | 620.00 | 549.30 | 10,196,237.00 |
| 07 Abr 2024 | 564.80 | 7.90 | 1.42% | 557.30 | 574.50 | 551.30 | 2,522,992.00 |
| 06 Abr 2024 | 556.90 | 1.80 | 0.32% | 553.60 | 562.30 | 549.00 | 2,412,944.00 |
| 05 Abr 2024 | 555.10 | -21.70 | -3.76% | 576.20 | 578.70 | 543.10 | 6,081,383.00 |
| 04 Abr 2024 | 576.80 | 11.20 | 1.98% | 566.10 | 602.90 | 551.20 | 13,208,962.00 |
| 03 Abr 2024 | 565.60 | 16.70 | 3.04% | 551.20 | 570.00 | 525.10 | 4,318,001.00 |
| 02 Abr 2024 | 548.90 | -26.10 | -4.54% | 573.00 | 574.30 | 527.30 | 4,490,968.00 |
| 01 Abr 2024 | 575.00 | -37.10 | -6.06% | 613.00 | 613.60 | 558.70 | 6,775,834.00 |
| 31 Mar 2024 | 612.10 | 3.60 | 0.59% | 607.00 | 613.10 | 600.00 | 2,995,547.00 |
| 30 Mar 2024 | 608.50 | -14.30 | -2.30% | 621.70 | 623.40 | 600.00 | 3,895,252.00 |
| 29 Mar 2024 | 622.80 | -10.10 | -1.60% | 630.90 | 630.90 | 602.00 | 7,686,005.00 |
| 28 Mar 2024 | 632.90 | 10.80 | 1.74% | 624.30 | 634.60 | 597.20 | 7,753,279.00 |
| 27 Mar 2024 | 622.10 | 5.10 | 0.83% | 611.50 | 623.60 | 583.50 | 13,106,450.00 |
| 26 Mar 2024 | 617.00 | 32.60 | 5.58% | 584.20 | 666.10 | 580.90 | 14,627,329.00 |
| 25 Mar 2024 | 584.40 | 6.70 | 1.16% | 572.00 | 586.00 | 560.10 | 10,328,487.00 |
| 24 Mar 2024 | 577.70 | 20.00 | 3.59% | 552.00 | 633.70 | 551.90 | 13,899,201.00 |
| 23 Mar 2024 | 557.70 | 23.70 | 4.44% | 535.10 | 560.50 | 524.10 | 4,231,791.00 |
| 22 Mar 2024 | 534.00 | -9.70 | -1.78% | 543.70 | 546.30 | 511.60 | 4,779,281.00 |
| 21 Mar 2024 | 543.70 | 14.30 | 2.70% | 543.40 | 549.40 | 523.90 | 6,793,313.00 |
| 20 Mar 2024 | 529.40 | 42.40 | 8.71% | 489.00 | 530.00 | 461.10 | 9,224,918.00 |
| 19 Mar 2024 | 487.00 | -51.30 | -9.53% | 539.20 | 544.30 | 477.50 | 8,101,483.00 |
| 18 Mar 2024 | 538.30 | -38.00 | -6.59% | 572.50 | 573.00 | 529.20 | 5,219,661.00 |
| 17 Mar 2024 | 576.30 | 15.80 | 2.82% | 562.00 | 578.40 | 513.80 | 6,359,199.00 |
| 16 Mar 2024 | 560.50 | -46.60 | -7.68% | 606.70 | 610.80 | 548.60 | 6,985,549.00 |
| 15 Mar 2024 | 607.10 | -50.30 | -7.65% | 660.00 | 673.90 | 565.00 | 10,416,149.00 |
| 14 Mar 2024 | 657.40 | -20.10 | -2.97% | 671.20 | 687.80 | 615.20 | 9,397,570.00 |
| 13 Mar 2024 | 677.50 | 29.50 | 4.55% | 646.90 | 680.00 | 636.90 | 9,752,235.00 |
| 12 Mar 2024 | 648.00 | 10.30 | 1.62% | 634.10 | 648.60 | 605.00 | 9,945,270.00 |
| 11 Mar 2024 | 637.70 | 37.70 | 6.28% | 600.40 | 639.00 | 570.60 | 12,320,228.00 |
| 10 Mar 2024 | 600.00 | -6.70 | -1.10% | 603.60 | 609.80 | 584.60 | 6,865,612.00 |
| 09 Mar 2024 | 606.70 | 0.00 | 0.00% | 606.70 | 606.70 | 606.70 | 0.00 |
| 08 Mar 2024 | 606.70 | -8.90 | -1.45% | 613.50 | 615.50 | 581.30 | 7,759,601.00 |
| 07 Mar 2024 | 615.60 | 15.60 | 2.60% | 591.70 | 618.00 | 584.20 | 11,289,085.00 |
| 06 Mar 2024 | 600.00 | 30.80 | 5.41% | 571.00 | 601.60 | 530.00 | 10,726,342.00 |
| 05 Mar 2024 | 569.20 | -37.90 | -6.24% | 602.10 | 614.30 | 529.00 | 14,842,759.00 |
| 04 Mar 2024 | 607.10 | 39.10 | 6.88% | 575.50 | 621.20 | 556.70 | 12,069,792.00 |
| 03 Mar 2024 | 568.00 | -23.10 | -3.91% | 576.80 | 581.90 | 521.20 | 7,668,481.00 |
| 02 Mar 2024 | 591.10 | 31.20 | 5.57% | 560.00 | 591.20 | 549.20 | 8,547,975.00 |
| 01 Mar 2024 | 559.90 | 23.80 | 4.44% | 535.10 | 561.00 | 531.00 | 7,872,696.00 |
| 29 Feb 2024 | 536.10 | 17.50 | 3.37% | 516.30 | 539.00 | 507.00 | 11,233,233.00 |
| 28 Feb 2024 | 518.60 | 26.90 | 5.47% | 491.20 | 521.20 | 483.30 | 8,628,764.00 |
| 27 Feb 2024 | 491.70 | 12.20 | 2.54% | 480.90 | 492.00 | 476.80 | 4,965,073.00 |
| 26 Feb 2024 | 479.50 | 2.00 | 0.42% | 476.70 | 482.90 | 460.00 | 2,925,065.00 |
| 25 Feb 2024 | 477.50 | 0.900 | 0.19% | 477.00 | 478.10 | 469.10 | 1,492,038.00 |
| 24 Feb 2024 | 476.60 | 0.900 | 0.19% | 476.00 | 478.60 | 463.40 | 3,325,742.00 |
| 23 Feb 2024 | 475.70 | -7.90 | -1.63% | 483.50 | 487.50 | 470.30 | 3,727,259.00 |
| 22 Feb 2024 | 483.60 | -8.80 | -1.79% | 492.00 | 494.50 | 475.10 | 5,176,872.00 |
| 21 Feb 2024 | 492.40 | 14.70 | 3.08% | 476.80 | 494.30 | 468.80 | 7,416,838.00 |
