Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 881.00 | -12.00 | -1.34% | 893.00 | 896.00 | 868.00 | 3,522.00 |
| 25 Jun 2024 | 893.00 | 21.00 | 2.41% | 872.00 | 896.00 | 870.00 | 2,081.00 |
| 24 Jun 2024 | 872.00 | 2.00 | 0.23% | 869.00 | 872.00 | 840.00 | 12,784.00 |
| 23 Jun 2024 | 870.00 | -20.00 | -2.25% | 890.00 | 906.00 | 870.00 | 4,410.00 |
| 22 Jun 2024 | 890.00 | -16.00 | -1.77% | 906.00 | 906.00 | 885.00 | 1,916.00 |
| 21 Jun 2024 | 906.00 | -3.00 | -0.33% | 909.00 | 923.00 | 898.00 | 4,173.00 |
| 20 Jun 2024 | 909.00 | -3.00 | -0.33% | 910.00 | 948.00 | 908.00 | 5,444.00 |
| 19 Jun 2024 | 912.00 | 15.00 | 1.67% | 894.00 | 929.00 | 889.00 | 12,560.00 |
| 18 Jun 2024 | 897.00 | -32.00 | -3.44% | 929.00 | 929.00 | 851.00 | 17,391.00 |
| 17 Jun 2024 | 929.00 | -54.00 | -5.49% | 983.00 | 984.00 | 913.00 | 13,128.00 |
| 16 Jun 2024 | 983.00 | 3.00 | 0.31% | 980.00 | 988.00 | 965.00 | 16,615.00 |
| 15 Jun 2024 | 980.00 | 8.00 | 0.82% | 971.00 | 982.00 | 961.00 | 9,109.00 |
| 14 Jun 2024 | 972.00 | -1.00 | -0.10% | 973.00 | 1,000.00 | 951.00 | 8,960.00 |
| 13 Jun 2024 | 973.00 | -38.00 | -3.76% | 1,011.00 | 1,011.00 | 970.00 | 19,441.00 |
| 12 Jun 2024 | 1,011.00 | 24.00 | 2.43% | 983.00 | 1,039.00 | 971.00 | 8,713.00 |
| 11 Jun 2024 | 987.00 | -28.00 | -2.76% | 1,015.00 | 1,023.00 | 974.00 | 8,732.00 |
| 10 Jun 2024 | 1,015.00 | -17.00 | -1.65% | 1,032.00 | 1,033.00 | 1,008.00 | 4,046.00 |
| 09 Jun 2024 | 1,032.00 | 11.00 | 1.08% | 1,029.00 | 1,035.00 | 1,022.00 | 7,172.00 |
| 08 Jun 2024 | 1,021.00 | -60.00 | -5.55% | 1,081.00 | 1,083.00 | 1,021.00 | 11,136.00 |
| 07 Jun 2024 | 1,081.00 | -32.00 | -2.88% | 1,112.00 | 1,129.00 | 1,010.00 | 18,389.00 |
| 06 Jun 2024 | 1,113.00 | -28.00 | -2.45% | 1,141.00 | 1,141.00 | 1,080.00 | 17,580.00 |
| 05 Jun 2024 | 1,141.00 | -11.00 | -0.95% | 1,154.00 | 1,156.00 | 1,135.00 | 13,146.00 |
| 04 Jun 2024 | 1,152.00 | 28.00 | 2.49% | 1,124.00 | 1,153.00 | 1,116.00 | 15,099.00 |
| 03 Jun 2024 | 1,124.00 | -7.00 | -0.62% | 1,131.00 | 1,164.00 | 1,121.00 | 10,298.00 |
| 02 Jun 2024 | 1,131.00 | -7.00 | -0.62% | 1,138.00 | 1,145.00 | 1,115.00 | 12,497.00 |
| 01 Jun 2024 | 1,138.00 | 8.00 | 0.71% | 1,130.00 | 1,153.00 | 1,126.00 | 9,740.00 |
| 31 May 2024 | 1,130.00 | 8.00 | 0.71% | 1,122.00 | 1,139.00 | 1,107.00 | 4,087.00 |
| 30 May 2024 | 1,122.00 | 10.00 | 0.90% | 1,113.00 | 1,146.00 | 1,099.00 | 22,142.00 |
| 29 May 2024 | 1,112.00 | -6.00 | -0.54% | 1,118.00 | 1,137.00 | 1,109.00 | 26,961.00 |
| 28 May 2024 | 1,118.00 | -44.00 | -3.79% | 1,162.00 | 1,164.00 | 1,109.00 | 31,208.00 |
| 27 May 2024 | 1,162.00 | 34.00 | 3.01% | 1,128.00 | 1,170.00 | 1,125.00 | 25,154.00 |
| 26 May 2024 | 1,128.00 | -1.00 | -0.09% | 1,129.00 | 1,140.00 | 1,115.00 | 17,044.00 |
| 25 May 2024 | 1,129.00 | 0.00 | 0.00% | 1,129.00 | 1,134.00 | 1,105.00 | 4,607.00 |
| 24 May 2024 | 1,129.00 | 16.00 | 1.44% | 1,113.00 | 1,134.00 | 1,077.00 | 13,666.00 |
| 23 May 2024 | 1,113.00 | 30.00 | 2.77% | 1,083.00 | 1,136.00 | 1,065.00 | 16,440.00 |
| 22 May 2024 | 1,083.00 | -15.00 | -1.37% | 1,098.00 | 1,105.00 | 1,058.00 | 5,970.00 |
| 21 May 2024 | 1,098.00 | 22.00 | 2.04% | 1,080.00 | 1,105.00 | 1,076.00 | 16,481.00 |
| 20 May 2024 | 1,076.00 | 62.00 | 6.11% | 1,010.00 | 1,079.00 | 997.00 | 31,309.00 |
| 19 May 2024 | 1,014.00 | -11.00 | -1.07% | 1,025.00 | 1,028.00 | 996.00 | 14,375.00 |
| 18 May 2024 | 1,025.00 | 18.00 | 1.79% | 1,007.00 | 1,025.00 | 1,007.00 | 9,645.00 |
| 17 May 2024 | 1,007.00 | 29.00 | 2.97% | 978.00 | 1,023.00 | 976.00 | 19,498.00 |
| 16 May 2024 | 978.00 | 10.00 | 1.03% | 971.00 | 981.00 | 958.00 | 24,571.00 |
| 15 May 2024 | 968.00 | 48.00 | 5.22% | 920.00 | 969.00 | 919.00 | 14,050.00 |
| 14 May 2024 | 920.00 | -14.00 | -1.50% | 934.00 | 943.00 | 920.00 | 54,538.00 |
| 13 May 2024 | 934.00 | -2.00 | -0.21% | 936.00 | 960.00 | 909.00 | 11,294.00 |
| 12 May 2024 | 936.00 | -17.00 | -1.78% | 953.00 | 953.00 | 932.00 | 5,045.00 |
| 11 May 2024 | 953.00 | -24.00 | -2.46% | 976.00 | 979.00 | 953.00 | 2,644.00 |
| 10 May 2024 | 977.00 | -11.00 | -1.11% | 987.00 | 1,002.00 | 960.00 | 38,065.00 |
| 09 May 2024 | 988.00 | 28.00 | 2.92% | 962.00 | 993.00 | 957.00 | 8,858.00 |
| 08 May 2024 | 960.00 | -9.00 | -0.93% | 968.00 | 992.00 | 948.00 | 14,293.00 |
| 07 May 2024 | 969.00 | -14.00 | -1.42% | 977.00 | 998.00 | 966.00 | 13,039.00 |
| 06 May 2024 | 983.00 | -9.00 | -0.91% | 992.00 | 1,017.00 | 976.00 | 46,937.00 |
| 05 May 2024 | 992.00 | 3.00 | 0.30% | 989.00 | 996.00 | 965.00 | 64,292.00 |
| 04 May 2024 | 989.00 | 1.00 | 0.10% | 988.00 | 1,004.00 | 972.00 | 53,326.00 |
| 03 May 2024 | 988.00 | 43.00 | 4.55% | 944.00 | 993.00 | 930.00 | 54,923.00 |
| 02 May 2024 | 945.00 | 3.00 | 0.32% | 942.00 | 958.00 | 911.00 | 45,754.00 |
| 01 May 2024 | 942.00 | -9.00 | -0.95% | 950.00 | 950.00 | 868.00 | 36,389.00 |
| 30 Abr 2024 | 951.00 | -48.00 | -4.80% | 999.00 | 1,004.00 | 920.00 | 31,372.00 |
| 29 Abr 2024 | 999.00 | -6.00 | -0.60% | 1,005.00 | 1,015.00 | 969.00 | 23,975.00 |
| 28 Abr 2024 | 1,005.00 | -24.00 | -2.33% | 1,027.00 | 1,046.00 | 1,005.00 | 36,402.00 |
| 27 Abr 2024 | 1,029.00 | 4.00 | 0.39% | 1,029.00 | 1,032.00 | 993.00 | 30,646.00 |
| 26 Abr 2024 | 1,025.00 | -4.00 | -0.39% | 1,029.00 | 1,029.00 | 1,003.00 | 36,215.00 |
| 25 Abr 2024 | 1,029.00 | -21.00 | -2.00% | 1,050.00 | 1,061.00 | 1,009.00 | 28,316.00 |
| 24 Abr 2024 | 1,050.00 | -18.00 | -1.69% | 1,068.00 | 1,101.00 | 1,039.00 | 39,196.00 |
| 23 Abr 2024 | 1,068.00 | -26.00 | -2.38% | 1,094.00 | 1,100.00 | 1,060.00 | 56,136.00 |
| 22 Abr 2024 | 1,094.00 | 43.00 | 4.09% | 1,051.00 | 1,101.00 | 1,049.00 | 75,289.00 |
| 21 Abr 2024 | 1,051.00 | -19.00 | -1.78% | 1,066.00 | 1,078.00 | 1,036.00 | 115,389.00 |
| 20 Abr 2024 | 1,070.00 | 34.00 | 3.28% | 1,028.00 | 1,083.00 | 1,019.00 | 73,594.00 |
| 19 Abr 2024 | 1,036.00 | 10.00 | 0.97% | 1,026.00 | 1,088.00 | 988.00 | 139,252.00 |
| 18 Abr 2024 | 1,026.00 | 16.00 | 1.58% | 1,010.00 | 1,045.00 | 993.00 | 97,238.00 |
| 17 Abr 2024 | 1,010.00 | -63.00 | -5.87% | 1,068.00 | 1,081.00 | 1,002.00 | 74,157.00 |
| 16 Abr 2024 | 1,073.00 | 18.00 | 1.71% | 1,050.00 | 1,084.00 | 1,004.00 | 91,007.00 |
| 15 Abr 2024 | 1,055.00 | -64.00 | -5.72% | 1,111.00 | 1,139.00 | 1,033.00 | 185,720.00 |
| 14 Abr 2024 | 1,119.00 | -70.00 | -5.89% | 1,206.00 | 1,218.00 | 1,045.00 | 167,622.00 |
| 13 Abr 2024 | 1,189.00 | 7.00 | 0.59% | 1,170.00 | 1,336.00 | 1,123.00 | 139,316.00 |
| 12 Abr 2024 | 1,182.00 | -72.00 | -5.74% | 1,254.00 | 1,414.00 | 1,066.00 | 94,298.00 |
| 11 Abr 2024 | 1,254.00 | 20.00 | 1.62% | 1,230.00 | 1,258.00 | 1,207.00 | 38,459.00 |
| 10 Abr 2024 | 1,234.00 | 21.00 | 1.73% | 1,214.00 | 1,258.00 | 1,180.00 | 52,880.00 |
| 09 Abr 2024 | 1,213.00 | -75.00 | -5.82% | 1,288.00 | 1,293.00 | 1,208.00 | 55,854.00 |
| 08 Abr 2024 | 1,288.00 | 24.00 | 1.90% | 1,262.00 | 1,313.00 | 1,237.00 | 91,834.00 |
| 07 Abr 2024 | 1,264.00 | 87.00 | 7.39% | 1,176.00 | 1,278.00 | 1,174.00 | 57,037.00 |
| 06 Abr 2024 | 1,177.00 | -8.00 | -0.68% | 1,184.00 | 1,203.00 | 1,163.00 | 16,854.00 |
| 05 Abr 2024 | 1,185.00 | 6.00 | 0.51% | 1,178.00 | 1,195.00 | 1,136.00 | 26,193.00 |
| 04 Abr 2024 | 1,179.00 | 21.00 | 1.81% | 1,155.00 | 1,207.00 | 1,146.00 | 27,484.00 |
| 03 Abr 2024 | 1,158.00 | -10.00 | -0.86% | 1,164.00 | 1,189.00 | 1,127.00 | 24,361.00 |
| 02 Abr 2024 | 1,168.00 | -72.00 | -5.81% | 1,239.00 | 1,239.00 | 1,148.00 | 39,425.00 |
| 01 Abr 2024 | 1,240.00 | -61.00 | -4.69% | 1,296.00 | 1,300.00 | 1,201.00 | 39,684.00 |
| 31 Mar 2024 | 1,301.00 | 44.00 | 3.50% | 1,264.00 | 1,372.00 | 1,257.00 | 42,280.00 |
| 30 Mar 2024 | 1,257.00 | -8.00 | -0.63% | 1,261.00 | 1,290.00 | 1,250.00 | 22,832.00 |
| 29 Mar 2024 | 1,265.00 | -6.00 | -0.47% | 1,262.00 | 1,286.00 | 1,236.00 | 32,942.00 |
