Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
KSMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 34,100.00 | 1,520.00 | 4.67% | 32,500.00 | 34,330.00 | 31,810.00 | 1,172.00 |
| 26 Jun 2024 | 32,580.00 | -1,020.00 | -3.04% | 33,720.00 | 33,810.00 | 32,020.00 | 1,738.00 |
| 25 Jun 2024 | 33,600.00 | 740.00 | 2.25% | 32,840.00 | 34,580.00 | 32,670.00 | 1,679.00 |
| 24 Jun 2024 | 32,860.00 | 430.00 | 1.33% | 32,620.00 | 33,050.00 | 31,220.00 | 1,469.00 |
| 23 Jun 2024 | 32,430.00 | -1,420.00 | -4.19% | 33,840.00 | 34,300.00 | 32,390.00 | 1,643.00 |
| 22 Jun 2024 | 33,850.00 | -60.00 | -0.18% | 33,750.00 | 34,080.00 | 33,260.00 | 2,135.00 |
| 21 Jun 2024 | 33,910.00 | -60.00 | -0.18% | 33,910.00 | 34,410.00 | 33,080.00 | 3,600.00 |
| 20 Jun 2024 | 33,970.00 | 160.00 | 0.47% | 33,840.00 | 35,850.00 | 33,500.00 | 5,392.00 |
| 19 Jun 2024 | 33,810.00 | 220.00 | 0.65% | 33,530.00 | 56,050.00 | 33,260.00 | 4,633.00 |
| 18 Jun 2024 | 33,590.00 | -1,310.00 | -3.75% | 34,930.00 | 34,930.00 | 31,000.00 | 1,298.00 |
| 17 Jun 2024 | 34,900.00 | -2,820.00 | -7.48% | 37,710.00 | 37,930.00 | 34,010.00 | 1,778.00 |
| 16 Jun 2024 | 37,720.00 | 80.00 | 0.21% | 37,590.00 | 38,200.00 | 36,820.00 | 1,017.00 |
| 15 Jun 2024 | 37,640.00 | 130.00 | 0.35% | 37,400.00 | 37,890.00 | 36,800.00 | 1,184.00 |
| 14 Jun 2024 | 37,510.00 | -1,840.00 | -4.68% | 39,570.00 | 39,800.00 | 36,780.00 | 2,521.00 |
| 13 Jun 2024 | 39,350.00 | -2,900.00 | -6.86% | 42,230.00 | 42,590.00 | 39,170.00 | 3,581.00 |
| 12 Jun 2024 | 42,250.00 | -1,420.00 | -3.25% | 43,300.00 | 55,500.00 | 41,710.00 | 3,847.00 |
| 11 Jun 2024 | 43,670.00 | 4,030.00 | 10.17% | 39,640.00 | 71,050.00 | 38,700.00 | 2,201.00 |
| 10 Jun 2024 | 39,640.00 | -820.00 | -2.03% | 40,460.00 | 40,660.00 | 39,180.00 | 1,197.00 |
| 09 Jun 2024 | 40,460.00 | 360.00 | 0.90% | 40,100.00 | 40,730.00 | 39,890.00 | 189.00 |
| 08 Jun 2024 | 40,100.00 | -2,540.00 | -5.96% | 42,350.00 | 42,870.00 | 40,000.00 | 448.00 |
| 07 Jun 2024 | 42,640.00 | -2,340.00 | -5.20% | 44,980.00 | 47,000.00 | 40,370.00 | 698.00 |
| 06 Jun 2024 | 44,980.00 | -300.00 | -0.66% | 45,280.00 | 46,070.00 | 44,410.00 | 435.00 |
| 05 Jun 2024 | 45,280.00 | 240.00 | 0.53% | 44,760.00 | 45,280.00 | 44,040.00 | 424.00 |
| 04 Jun 2024 | 45,040.00 | 1,460.00 | 3.35% | 43,700.00 | 45,120.00 | 43,570.00 | 729.00 |
| 03 Jun 2024 | 43,580.00 | 1,480.00 | 3.52% | 42,100.00 | 44,380.00 | 41,830.00 | 911.00 |
| 02 Jun 2024 | 42,100.00 | -320.00 | -0.75% | 42,420.00 | 43,730.00 | 41,890.00 | 885.00 |
| 01 Jun 2024 | 42,420.00 | -140.00 | -0.33% | 42,560.00 | 42,850.00 | 42,000.00 | 248.00 |
| 31 May 2024 | 42,560.00 | -120.00 | -0.28% | 42,590.00 | 43,100.00 | 42,000.00 | 494.00 |
| 30 May 2024 | 42,680.00 | -1,620.00 | -3.66% | 44,320.00 | 44,850.00 | 42,100.00 | 1,194.00 |
| 29 May 2024 | 44,300.00 | -410.00 | -0.92% | 44,710.00 | 45,980.00 | 44,120.00 | 854.00 |
| 28 May 2024 | 44,710.00 | -180.00 | -0.40% | 44,930.00 | 45,580.00 | 43,550.00 | 950.00 |
| 27 May 2024 | 44,890.00 | -310.00 | -0.69% | 45,200.00 | 47,580.00 | 44,650.00 | 896.00 |
| 26 May 2024 | 45,200.00 | -140.00 | -0.31% | 45,340.00 | 46,190.00 | 45,070.00 | 158.00 |
| 25 May 2024 | 45,340.00 | 810.00 | 1.82% | 44,530.00 | 46,000.00 | 44,350.00 | 430.00 |
| 24 May 2024 | 44,530.00 | 2,360.00 | 5.60% | 41,930.00 | 44,970.00 | 41,910.00 | 473.00 |
| 23 May 2024 | 42,170.00 | -1,230.00 | -2.83% | 43,410.00 | 44,380.00 | 40,180.00 | 743.00 |
| 22 May 2024 | 43,400.00 | -1,060.00 | -2.38% | 44,270.00 | 44,700.00 | 42,600.00 | 508.00 |
| 21 May 2024 | 44,460.00 | 370.00 | 0.84% | 44,090.00 | 44,730.00 | 43,370.00 | 766.00 |
| 20 May 2024 | 44,090.00 | 4,000.00 | 9.98% | 40,150.00 | 44,500.00 | 39,330.00 | 1,033.00 |
| 19 May 2024 | 40,090.00 | -2,390.00 | -5.63% | 42,320.00 | 43,570.00 | 39,800.00 | 1,035.00 |
| 18 May 2024 | 42,480.00 | 610.00 | 1.46% | 41,870.00 | 43,040.00 | 40,000.00 | 359.00 |
| 17 May 2024 | 41,870.00 | 1,420.00 | 3.51% | 40,450.00 | 41,870.00 | 39,910.00 | 234.00 |
| 16 May 2024 | 40,450.00 | -440.00 | -1.08% | 40,890.00 | 40,960.00 | 39,620.00 | 318.00 |
| 15 May 2024 | 40,890.00 | 3,060.00 | 8.09% | 37,830.00 | 41,100.00 | 37,690.00 | 611.00 |
| 14 May 2024 | 37,830.00 | -1,150.00 | -2.95% | 38,950.00 | 40,070.00 | 37,830.00 | 339.00 |
| 13 May 2024 | 38,980.00 | -50.00 | -0.13% | 39,030.00 | 40,840.00 | 37,950.00 | 840.00 |
| 12 May 2024 | 39,030.00 | -550.00 | -1.39% | 39,610.00 | 40,380.00 | 39,030.00 | 204.00 |
| 11 May 2024 | 39,580.00 | -900.00 | -2.22% | 40,480.00 | 40,760.00 | 39,500.00 | 487.00 |
| 10 May 2024 | 40,480.00 | -1,730.00 | -4.10% | 41,880.00 | 43,000.00 | 40,000.00 | 400.00 |
| 09 May 2024 | 42,210.00 | 2,210.00 | 5.53% | 40,000.00 | 42,650.00 | 39,720.00 | 785.00 |
| 08 May 2024 | 40,000.00 | 560.00 | 1.42% | 39,440.00 | 42,140.00 | 38,520.00 | 642.00 |
| 07 May 2024 | 39,440.00 | 40.00 | 0.10% | 39,390.00 | 40,750.00 | 39,200.00 | 315.00 |
| 06 May 2024 | 39,400.00 | -1,280.00 | -3.15% | 40,960.00 | 42,190.00 | 39,160.00 | 1,023.00 |
| 05 May 2024 | 40,680.00 | 70.00 | 0.17% | 40,750.00 | 42,170.00 | 39,560.00 | 1,260.00 |
| 04 May 2024 | 40,610.00 | -2,530.00 | -5.86% | 43,140.00 | 43,200.00 | 40,610.00 | 514.00 |
| 03 May 2024 | 43,140.00 | 810.00 | 1.91% | 42,330.00 | 43,210.00 | 41,260.00 | 353.00 |
| 02 May 2024 | 42,330.00 | 850.00 | 2.05% | 41,540.00 | 42,740.00 | 40,030.00 | 380.00 |
| 01 May 2024 | 41,480.00 | 330.00 | 0.80% | 41,150.00 | 41,530.00 | 37,900.00 | 523.00 |
| 30 Abr 2024 | 41,150.00 | -1,580.00 | -3.70% | 42,730.00 | 42,880.00 | 38,990.00 | 358.00 |
| 29 Abr 2024 | 42,730.00 | 450.00 | 1.06% | 42,500.00 | 43,160.00 | 41,050.00 | 321.00 |
| 28 Abr 2024 | 42,280.00 | -340.00 | -0.80% | 42,890.00 | 43,950.00 | 42,120.00 | 314.00 |
| 27 Abr 2024 | 42,620.00 | 900.00 | 2.16% | 41,720.00 | 43,050.00 | 40,360.00 | 216.00 |
| 26 Abr 2024 | 41,720.00 | -1,250.00 | -2.91% | 42,730.00 | 42,870.00 | 41,330.00 | 299.00 |
| 25 Abr 2024 | 42,970.00 | -100.00 | -0.23% | 43,070.00 | 43,770.00 | 41,520.00 | 612.00 |
| 24 Abr 2024 | 43,070.00 | -3,810.00 | -8.13% | 46,880.00 | 47,040.00 | 42,700.00 | 859.00 |
| 23 Abr 2024 | 46,880.00 | -1,740.00 | -3.58% | 48,620.00 | 48,970.00 | 46,880.00 | 445.00 |
| 22 Abr 2024 | 48,620.00 | 980.00 | 2.06% | 47,650.00 | 49,020.00 | 47,570.00 | 267.00 |
| 21 Abr 2024 | 47,640.00 | -1,480.00 | -3.01% | 48,780.00 | 49,300.00 | 46,850.00 | 285.00 |
| 20 Abr 2024 | 49,120.00 | 3,340.00 | 7.30% | 45,780.00 | 49,120.00 | 45,320.00 | 273.00 |
| 19 Abr 2024 | 45,780.00 | -170.00 | -0.37% | 45,950.00 | 49,060.00 | 42,690.00 | 393.00 |
| 18 Abr 2024 | 45,950.00 | 440.00 | 0.97% | 45,350.00 | 46,860.00 | 43,740.00 | 266.00 |
| 17 Abr 2024 | 45,510.00 | -740.00 | -1.60% | 46,030.00 | 46,840.00 | 44,170.00 | 369.00 |
| 16 Abr 2024 | 46,250.00 | 390.00 | 0.85% | 45,860.00 | 46,730.00 | 43,820.00 | 362.00 |
| 15 Abr 2024 | 45,860.00 | -2,040.00 | -4.26% | 47,660.00 | 48,850.00 | 43,870.00 | 471.00 |
| 14 Abr 2024 | 47,900.00 | 3,390.00 | 7.62% | 44,510.00 | 48,310.00 | 42,390.00 | 558.00 |
| 13 Abr 2024 | 44,510.00 | -5,360.00 | -10.75% | 49,870.00 | 50,050.00 | 38,810.00 | 918.00 |
| 12 Abr 2024 | 49,870.00 | -7,430.00 | -12.97% | 57,300.00 | 57,800.00 | 45,760.00 | 502.00 |
| 11 Abr 2024 | 57,300.00 | -500.00 | -0.87% | 58,050.00 | 58,700.00 | 56,950.00 | 411.00 |
| 10 Abr 2024 | 57,800.00 | -1,850.00 | -3.10% | 59,150.00 | 59,800.00 | 56,200.00 | 314.00 |
| 09 Abr 2024 | 59,650.00 | -3,250.00 | -5.17% | 63,150.00 | 63,400.00 | 59,300.00 | 321.00 |
| 08 Abr 2024 | 62,900.00 | 2,150.00 | 3.54% | 60,750.00 | 63,250.00 | 59,950.00 | 312.00 |
| 07 Abr 2024 | 60,750.00 | 50.00 | 0.08% | 60,600.00 | 62,000.00 | 60,400.00 | 168.00 |
| 06 Abr 2024 | 60,700.00 | 450.00 | 0.75% | 60,100.00 | 61,500.00 | 60,000.00 | 288.00 |
| 05 Abr 2024 | 60,250.00 | -1,200.00 | -1.95% | 61,400.00 | 61,650.00 | 58,600.00 | 326.00 |
| 04 Abr 2024 | 61,450.00 | 550.00 | 0.90% | 59,950.00 | 63,050.00 | 59,450.00 | 183.00 |
| 03 Abr 2024 | 60,900.00 | -1,800.00 | -2.87% | 62,200.00 | 63,800.00 | 59,150.00 | 336.00 |
| 02 Abr 2024 | 62,700.00 | -4,050.00 | -6.07% | 66,750.00 | 66,750.00 | 60,500.00 | 497.00 |
| 01 Abr 2024 | 66,750.00 | -2,000.00 | -2.91% | 68,800.00 | 68,800.00 | 64,600.00 | 448.00 |
| 31 Mar 2024 | 68,750.00 | -400.00 | -0.58% | 69,300.00 | 70,500.00 | 68,150.00 | 380.00 |
| 30 Mar 2024 | 69,150.00 | -2,650.00 | -3.69% | 71,500.00 | 72,400.00 | 69,100.00 | 393.00 |
