Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 09 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 08 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 07 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 06 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 05 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 04 May 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 0.00 |
| 03 May 2024 | 369.00 | -1.00 | -0.27% | 368.00 | 378.00 | 365.00 | 275,482.00 |
| 02 May 2024 | 370.00 | -9.00 | -2.37% | 379.00 | 380.00 | 357.00 | 559,118.00 |
| 01 May 2024 | 379.00 | -48.00 | -11.24% | 425.00 | 425.00 | 363.00 | 513,800.00 |
| 30 Abr 2024 | 427.00 | -48.00 | -10.11% | 482.00 | 530.00 | 404.00 | 323,075.00 |
| 29 Abr 2024 | 475.00 | 119.00 | 33.43% | 356.00 | 515.00 | 353.00 | 329,825.00 |
| 28 Abr 2024 | 356.00 | -13.00 | -3.52% | 369.00 | 382.00 | 351.00 | 133,693.00 |
| 27 Abr 2024 | 369.00 | -9.00 | -2.38% | 374.00 | 378.00 | 355.00 | 151,023.00 |
| 26 Abr 2024 | 378.00 | -1.00 | -0.26% | 379.00 | 388.00 | 366.00 | 162,427.00 |
| 25 Abr 2024 | 379.00 | -6.00 | -1.56% | 385.00 | 393.00 | 369.00 | 133,680.00 |
| 24 Abr 2024 | 385.00 | -9.00 | -2.28% | 396.00 | 412.00 | 385.00 | 148,914.00 |
| 23 Abr 2024 | 394.00 | 4.00 | 1.03% | 390.00 | 429.00 | 388.00 | 214,880.00 |
| 22 Abr 2024 | 390.00 | 10.00 | 2.63% | 380.00 | 395.00 | 375.00 | 85,633.00 |
| 21 Abr 2024 | 380.00 | -10.00 | -2.56% | 389.00 | 398.00 | 375.00 | 179,392.00 |
| 20 Abr 2024 | 390.00 | 28.00 | 7.73% | 360.00 | 391.00 | 356.00 | 112,682.00 |
| 19 Abr 2024 | 362.00 | -20.00 | -5.24% | 385.00 | 385.00 | 346.00 | 152,651.00 |
| 18 Abr 2024 | 382.00 | -30.00 | -7.28% | 422.00 | 424.00 | 370.00 | 239,329.00 |
| 17 Abr 2024 | 412.00 | -2.00 | -0.48% | 414.00 | 416.00 | 380.00 | 97,525.00 |
| 16 Abr 2024 | 414.00 | 14.00 | 3.50% | 400.00 | 435.00 | 383.00 | 100,377.00 |
| 15 Abr 2024 | 400.00 | -19.00 | -4.53% | 419.00 | 429.00 | 390.00 | 132,004.00 |
| 14 Abr 2024 | 419.00 | 13.00 | 3.20% | 402.00 | 419.00 | 364.00 | 230,587.00 |
| 13 Abr 2024 | 406.00 | -47.00 | -10.38% | 453.00 | 461.00 | 380.00 | 189,971.00 |
| 12 Abr 2024 | 453.00 | -64.00 | -12.38% | 514.00 | 529.00 | 442.00 | 175,949.00 |
| 11 Abr 2024 | 517.00 | 1.00 | 0.19% | 516.00 | 531.00 | 506.00 | 113,281.00 |
| 10 Abr 2024 | 516.00 | -9.00 | -1.71% | 526.00 | 532.00 | 506.00 | 94,575.00 |
| 09 Abr 2024 | 525.00 | -9.00 | -1.69% | 534.00 | 541.00 | 509.00 | 173,374.00 |
| 08 Abr 2024 | 534.00 | -6.00 | -1.11% | 540.00 | 548.00 | 508.00 | 97,691.00 |
| 07 Abr 2024 | 540.00 | 11.00 | 2.08% | 529.00 | 556.00 | 523.00 | 91,649.00 |
| 06 Abr 2024 | 529.00 | 6.00 | 1.15% | 523.00 | 534.00 | 518.00 | 94,859.00 |
| 05 Abr 2024 | 523.00 | -3.00 | -0.57% | 525.00 | 560.00 | 512.00 | 181,466.00 |
| 04 Abr 2024 | 526.00 | 19.00 | 3.75% | 502.00 | 558.00 | 488.00 | 158,947.00 |
| 03 Abr 2024 | 507.00 | 4.00 | 0.80% | 505.00 | 540.00 | 496.00 | 164,657.00 |
| 02 Abr 2024 | 503.00 | -60.00 | -10.66% | 560.00 | 562.00 | 500.00 | 178,656.00 |
| 01 Abr 2024 | 563.00 | -15.00 | -2.60% | 575.00 | 584.00 | 542.00 | 245,910.00 |
| 31 Mar 2024 | 578.00 | -12.00 | -2.03% | 590.00 | 600.00 | 565.00 | 92,189.00 |
| 30 Mar 2024 | 590.00 | 8.00 | 1.37% | 582.00 | 607.00 | 579.00 | 98,400.00 |
| 29 Mar 2024 | 582.00 | -48.00 | -7.62% | 633.00 | 634.00 | 571.00 | 259,595.00 |
| 28 Mar 2024 | 630.00 | 36.00 | 6.06% | 594.00 | 637.00 | 590.00 | 223,186.00 |
| 27 Mar 2024 | 594.00 | 0.00 | 0.00% | 591.00 | 616.00 | 565.00 | 302,268.00 |
| 26 Mar 2024 | 594.00 | 5.00 | 0.85% | 601.00 | 626.00 | 583.00 | 286,266.00 |
| 25 Mar 2024 | 589.00 | 25.00 | 4.43% | 565.00 | 611.00 | 550.00 | 250,374.00 |
| 24 Mar 2024 | 564.00 | 22.00 | 4.06% | 544.00 | 630.00 | 531.00 | 345,216.00 |
| 23 Mar 2024 | 542.00 | -49.00 | -8.29% | 594.00 | 647.00 | 536.00 | 273,327.00 |
| 22 Mar 2024 | 591.00 | 94.00 | 18.91% | 495.00 | 622.00 | 474.00 | 287,109.00 |
| 21 Mar 2024 | 497.00 | 20.00 | 4.19% | 482.00 | 517.00 | 475.00 | 235,420.00 |
| 20 Mar 2024 | 477.00 | 16.00 | 3.47% | 459.00 | 491.00 | 429.00 | 345,998.00 |
| 19 Mar 2024 | 461.00 | -109.00 | -19.12% | 566.00 | 566.00 | 451.00 | 354,607.00 |
| 18 Mar 2024 | 570.00 | 18.00 | 3.26% | 552.00 | 667.00 | 542.00 | 328,447.00 |
| 17 Mar 2024 | 552.00 | 22.00 | 4.15% | 532.00 | 578.00 | 515.00 | 352,769.00 |
| 16 Mar 2024 | 530.00 | -34.00 | -6.03% | 570.00 | 628.00 | 510.00 | 392,006.00 |
| 15 Mar 2024 | 564.00 | 0.00 | 0.00% | 560.00 | 571.00 | 480.00 | 184,178.00 |
| 14 Mar 2024 | 564.00 | -22.00 | -3.75% | 586.00 | 607.00 | 538.00 | 223,972.00 |
| 13 Mar 2024 | 586.00 | 35.00 | 6.35% | 551.00 | 611.00 | 551.00 | 218,241.00 |
| 12 Mar 2024 | 551.00 | 20.00 | 3.77% | 525.00 | 577.00 | 513.00 | 229,108.00 |
| 11 Mar 2024 | 531.00 | 40.00 | 8.15% | 488.00 | 547.00 | 466.00 | 337,461.00 |
| 10 Mar 2024 | 491.00 | 3.00 | 0.61% | 488.00 | 510.00 | 470.00 | 334,706.00 |
| 09 Mar 2024 | 488.00 | 13.00 | 2.74% | 474.00 | 503.00 | 463.00 | 199,910.00 |
| 08 Mar 2024 | 475.00 | 37.00 | 8.45% | 438.00 | 488.00 | 438.00 | 305,821.00 |
| 07 Mar 2024 | 438.00 | 31.00 | 7.62% | 409.00 | 495.00 | 404.00 | 405,468.00 |
| 06 Mar 2024 | 407.00 | 23.00 | 5.99% | 380.00 | 411.00 | 378.00 | 313,186.00 |
| 05 Mar 2024 | 384.00 | -33.00 | -7.91% | 415.00 | 434.00 | 379.00 | 236,208.00 |
| 04 Mar 2024 | 417.00 | 2.00 | 0.48% | 412.00 | 439.00 | 406.00 | 223,071.00 |
| 03 Mar 2024 | 415.00 | 7.00 | 1.72% | 409.00 | 420.00 | 398.00 | 238,990.00 |
| 02 Mar 2024 | 408.00 | 5.00 | 1.24% | 400.00 | 428.00 | 395.00 | 281,979.00 |
| 01 Mar 2024 | 403.00 | 20.00 | 5.22% | 384.00 | 412.00 | 378.00 | 438,446.00 |
| 29 Feb 2024 | 383.00 | -5.00 | -1.29% | 383.00 | 422.00 | 375.00 | 529,697.00 |
| 28 Feb 2024 | 388.00 | 0.00 | 0.00% | 387.00 | 417.00 | 372.00 | 398,482.00 |
| 27 Feb 2024 | 388.00 | 35.00 | 9.92% | 355.00 | 468.00 | 353.00 | 595,803.00 |
| 26 Feb 2024 | 353.00 | 9.00 | 2.62% | 344.00 | 364.00 | 340.00 | 278,599.00 |
| 25 Feb 2024 | 344.00 | 6.00 | 1.78% | 337.00 | 356.00 | 333.00 | 321,656.00 |
| 24 Feb 2024 | 338.00 | 1.00 | 0.30% | 337.00 | 338.00 | 330.00 | 119,174.00 |
| 23 Feb 2024 | 337.00 | -1.00 | -0.30% | 338.00 | 341.00 | 332.00 | 289,462.00 |
| 22 Feb 2024 | 338.00 | 3.00 | 0.90% | 335.00 | 338.00 | 332.00 | 120,875.00 |
| 21 Feb 2024 | 335.00 | 4.00 | 1.21% | 330.00 | 335.00 | 328.00 | 34,288.00 |
| 20 Feb 2024 | 331.00 | 2.00 | 0.61% | 329.00 | 336.00 | 327.00 | 301,858.00 |
| 19 Feb 2024 | 329.00 | 3.00 | 0.92% | 327.00 | 334.00 | 325.00 | 243,806.00 |
| 18 Feb 2024 | 326.00 | -2.00 | -0.61% | 328.00 | 339.00 | 325.00 | 229,809.00 |
| 17 Feb 2024 | 328.00 | -3.00 | -0.91% | 331.00 | 334.00 | 325.00 | 153,180.00 |
| 16 Feb 2024 | 331.00 | 0.00 | 0.00% | 329.00 | 333.00 | 326.00 | 167,601.00 |
| 15 Feb 2024 | 331.00 | -2.00 | -0.60% | 333.00 | 335.00 | 329.00 | 269,575.00 |
| 14 Feb 2024 | 333.00 | 4.00 | 1.22% | 329.00 | 338.00 | 327.00 | 222,876.00 |
| 13 Feb 2024 | 329.00 | -10.00 | -2.95% | 341.00 | 342.00 | 326.00 | 472,452.00 |
| 12 Feb 2024 | 339.00 | 1.00 | 0.30% | 339.00 | 369.00 | 336.00 | 198,056.00 |
| 11 Feb 2024 | 338.00 | 1.00 | 0.30% | 337.00 | 345.00 | 333.00 | 138,677.00 |
| 10 Feb 2024 | 337.00 | -2.00 | -0.59% | 339.00 | 347.00 | 334.00 | 189,165.00 |
