Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 9,920.00 | 215.00 | 2.22% | 9,710.00 | 9,940.00 | 9,560.00 | 2,253.00 |
| 29 Jun 2024 | 9,705.00 | 50.00 | 0.52% | 9,655.00 | 9,920.00 | 9,655.00 | 1,215.00 |
| 28 Jun 2024 | 9,655.00 | -225.00 | -2.28% | 9,905.00 | 10,000.00 | 9,650.00 | 2,678.00 |
| 27 Jun 2024 | 9,880.00 | 220.00 | 2.28% | 9,635.00 | 10,000.00 | 9,480.00 | 2,357.00 |
| 26 Jun 2024 | 9,660.00 | -140.00 | -1.43% | 9,800.00 | 9,900.00 | 9,480.00 | 5,095.00 |
| 25 Jun 2024 | 9,800.00 | -45.00 | -0.46% | 9,840.00 | 10,020.00 | 9,645.00 | 2,160.00 |
| 24 Jun 2024 | 9,845.00 | 370.00 | 3.91% | 9,480.00 | 9,865.00 | 9,175.00 | 5,772.00 |
| 23 Jun 2024 | 9,475.00 | -230.00 | -2.37% | 9,685.00 | 9,865.00 | 9,455.00 | 3,594.00 |
| 22 Jun 2024 | 9,705.00 | -70.00 | -0.72% | 9,750.00 | 9,785.00 | 9,625.00 | 1,912.00 |
| 21 Jun 2024 | 9,775.00 | -45.00 | -0.46% | 9,820.00 | 9,920.00 | 9,590.00 | 3,587.00 |
| 20 Jun 2024 | 9,820.00 | 95.00 | 0.98% | 9,735.00 | 10,090.00 | 9,530.00 | 4,841.00 |
| 19 Jun 2024 | 9,725.00 | 120.00 | 1.25% | 9,590.00 | 10,030.00 | 9,480.00 | 3,118.00 |
| 18 Jun 2024 | 9,605.00 | -895.00 | -8.52% | 10,500.00 | 10,500.00 | 9,175.00 | 5,047.00 |
| 17 Jun 2024 | 10,500.00 | -660.00 | -5.91% | 11,160.00 | 11,170.00 | 10,240.00 | 5,185.00 |
| 16 Jun 2024 | 11,160.00 | 20.00 | 0.18% | 11,180.00 | 11,240.00 | 10,970.00 | 2,559.00 |
| 15 Jun 2024 | 11,140.00 | 180.00 | 1.64% | 10,950.00 | 11,230.00 | 10,860.00 | 1,117.00 |
| 14 Jun 2024 | 10,960.00 | -180.00 | -1.62% | 11,140.00 | 11,460.00 | 10,650.00 | 4,980.00 |
| 13 Jun 2024 | 11,140.00 | -430.00 | -3.72% | 11,550.00 | 11,590.00 | 11,040.00 | 4,952.00 |
| 12 Jun 2024 | 11,570.00 | 290.00 | 2.57% | 11,280.00 | 11,970.00 | 11,060.00 | 7,574.00 |
| 11 Jun 2024 | 11,280.00 | -280.00 | -2.42% | 11,550.00 | 11,630.00 | 10,960.00 | 8,432.00 |
| 10 Jun 2024 | 11,560.00 | -500.00 | -4.15% | 12,090.00 | 12,090.00 | 11,500.00 | 3,672.00 |
| 09 Jun 2024 | 12,060.00 | 550.00 | 4.78% | 11,480.00 | 12,110.00 | 11,370.00 | 4,550.00 |
| 08 Jun 2024 | 11,510.00 | -650.00 | -5.35% | 12,050.00 | 12,080.00 | 11,370.00 | 4,136.00 |
| 07 Jun 2024 | 12,160.00 | -510.00 | -4.03% | 12,600.00 | 13,050.00 | 11,530.00 | 5,271.00 |
| 06 Jun 2024 | 12,670.00 | -240.00 | -1.86% | 12,900.00 | 12,900.00 | 12,480.00 | 5,207.00 |
| 05 Jun 2024 | 12,910.00 | 250.00 | 1.97% | 12,660.00 | 12,930.00 | 12,660.00 | 11,794.00 |
| 04 Jun 2024 | 12,660.00 | 220.00 | 1.77% | 12,440.00 | 12,730.00 | 12,170.00 | 3,090.00 |
| 03 Jun 2024 | 12,440.00 | -70.00 | -0.56% | 12,500.00 | 12,740.00 | 12,360.00 | 5,249.00 |
| 02 Jun 2024 | 12,510.00 | -200.00 | -1.57% | 12,720.00 | 12,800.00 | 12,400.00 | 2,839.00 |
| 01 Jun 2024 | 12,710.00 | -90.00 | -0.70% | 12,790.00 | 12,800.00 | 12,620.00 | 2,362.00 |
| 31 May 2024 | 12,800.00 | 50.00 | 0.39% | 12,750.00 | 12,920.00 | 12,560.00 | 5,610.00 |
| 30 May 2024 | 12,750.00 | 130.00 | 1.03% | 12,630.00 | 13,100.00 | 12,360.00 | 7,219.00 |
| 29 May 2024 | 12,620.00 | -320.00 | -2.47% | 12,950.00 | 13,130.00 | 12,570.00 | 7,350.00 |
| 28 May 2024 | 12,940.00 | -410.00 | -3.07% | 13,340.00 | 13,450.00 | 12,750.00 | 10,060.00 |
| 27 May 2024 | 13,350.00 | 750.00 | 5.95% | 12,590.00 | 13,430.00 | 12,590.00 | 9,482.00 |
| 26 May 2024 | 12,600.00 | -30.00 | -0.24% | 12,610.00 | 12,740.00 | 12,440.00 | 5,425.00 |
| 25 May 2024 | 12,630.00 | 200.00 | 1.61% | 12,450.00 | 12,740.00 | 12,370.00 | 16,590.00 |
| 24 May 2024 | 12,430.00 | -30.00 | -0.24% | 12,470.00 | 12,810.00 | 12,140.00 | 13,368.00 |
| 23 May 2024 | 12,460.00 | 80.00 | 0.65% | 12,430.00 | 12,680.00 | 11,790.00 | 10,249.00 |
| 22 May 2024 | 12,380.00 | -470.00 | -3.66% | 12,870.00 | 12,950.00 | 12,280.00 | 4,981.00 |
| 21 May 2024 | 12,850.00 | 470.00 | 3.80% | 12,430.00 | 12,980.00 | 12,160.00 | 9,028.00 |
| 20 May 2024 | 12,380.00 | 1,110.00 | 9.85% | 11,270.00 | 12,440.00 | 11,160.00 | 14,282.00 |
| 19 May 2024 | 11,270.00 | -650.00 | -5.45% | 11,880.00 | 12,050.00 | 11,250.00 | 6,173.00 |
| 18 May 2024 | 11,920.00 | 60.00 | 0.51% | 11,860.00 | 12,080.00 | 11,760.00 | 12,688.00 |
| 17 May 2024 | 11,860.00 | 240.00 | 2.07% | 11,620.00 | 12,000.00 | 11,490.00 | 9,883.00 |
| 16 May 2024 | 11,620.00 | -170.00 | -1.44% | 11,810.00 | 11,880.00 | 11,280.00 | 5,673.00 |
| 15 May 2024 | 11,790.00 | 870.00 | 7.97% | 10,960.00 | 11,910.00 | 10,860.00 | 6,276.00 |
| 14 May 2024 | 10,920.00 | -500.00 | -4.38% | 11,440.00 | 11,500.00 | 10,900.00 | 6,792.00 |
| 13 May 2024 | 11,420.00 | -360.00 | -3.06% | 11,800.00 | 11,900.00 | 11,110.00 | 10,115.00 |
| 12 May 2024 | 11,780.00 | -30.00 | -0.25% | 11,820.00 | 11,960.00 | 11,720.00 | 2,756.00 |
| 11 May 2024 | 11,810.00 | -130.00 | -1.09% | 11,920.00 | 12,050.00 | 11,710.00 | 3,613.00 |
| 10 May 2024 | 11,940.00 | -330.00 | -2.69% | 12,280.00 | 12,430.00 | 11,810.00 | 7,499.00 |
| 09 May 2024 | 12,270.00 | 240.00 | 2.00% | 12,050.00 | 12,440.00 | 11,730.00 | 5,169.00 |
| 08 May 2024 | 12,030.00 | -310.00 | -2.51% | 12,330.00 | 12,360.00 | 11,920.00 | 4,524.00 |
| 07 May 2024 | 12,340.00 | -290.00 | -2.30% | 12,630.00 | 12,790.00 | 12,320.00 | 5,659.00 |
| 06 May 2024 | 12,630.00 | -390.00 | -3.00% | 13,030.00 | 13,390.00 | 12,630.00 | 12,474.00 |
| 05 May 2024 | 13,020.00 | 150.00 | 1.17% | 12,880.00 | 13,080.00 | 12,560.00 | 6,132.00 |
| 04 May 2024 | 12,870.00 | 0.00 | 0.00% | 12,880.00 | 13,090.00 | 12,700.00 | 6,913.00 |
| 03 May 2024 | 12,870.00 | 420.00 | 3.37% | 12,480.00 | 12,970.00 | 12,440.00 | 12,354.00 |
| 02 May 2024 | 12,450.00 | -300.00 | -2.35% | 12,760.00 | 12,760.00 | 11,950.00 | 20,855.00 |
| 01 May 2024 | 12,750.00 | 250.00 | 2.00% | 12,520.00 | 12,780.00 | 11,560.00 | 8,650.00 |
| 30 Abr 2024 | 12,500.00 | -520.00 | -3.99% | 12,980.00 | 13,230.00 | 11,750.00 | 11,181.00 |
| 29 Abr 2024 | 13,020.00 | 130.00 | 1.01% | 12,910.00 | 13,150.00 | 12,550.00 | 13,310.00 |
| 28 Abr 2024 | 12,890.00 | -80.00 | -0.62% | 12,970.00 | 13,270.00 | 12,820.00 | 8,833.00 |
| 27 Abr 2024 | 12,970.00 | 220.00 | 1.73% | 12,760.00 | 13,060.00 | 12,310.00 | 5,894.00 |
| 26 Abr 2024 | 12,750.00 | -230.00 | -1.77% | 12,960.00 | 13,070.00 | 12,580.00 | 6,038.00 |
| 25 Abr 2024 | 12,980.00 | -290.00 | -2.19% | 13,270.00 | 13,400.00 | 12,670.00 | 7,386.00 |
| 24 Abr 2024 | 13,270.00 | -860.00 | -6.09% | 14,170.00 | 14,410.00 | 13,210.00 | 8,336.00 |
| 23 Abr 2024 | 14,130.00 | -670.00 | -4.53% | 14,780.00 | 14,900.00 | 14,050.00 | 6,757.00 |
| 22 Abr 2024 | 14,800.00 | 210.00 | 1.44% | 14,640.00 | 15,080.00 | 14,470.00 | 12,619.00 |
| 21 Abr 2024 | 14,590.00 | -330.00 | -2.21% | 14,860.00 | 14,990.00 | 14,170.00 | 8,374.00 |
| 20 Abr 2024 | 14,920.00 | 1,140.00 | 8.27% | 13,760.00 | 15,010.00 | 13,610.00 | 7,185.00 |
| 19 Abr 2024 | 13,780.00 | -150.00 | -1.08% | 13,940.00 | 14,140.00 | 12,880.00 | 11,997.00 |
| 18 Abr 2024 | 13,930.00 | 320.00 | 2.35% | 13,660.00 | 14,310.00 | 13,130.00 | 10,344.00 |
| 17 Abr 2024 | 13,610.00 | -250.00 | -1.80% | 13,800.00 | 14,340.00 | 13,330.00 | 7,196.00 |
| 16 Abr 2024 | 13,860.00 | 0.00 | 0.00% | 13,790.00 | 14,040.00 | 13,020.00 | 7,933.00 |
| 15 Abr 2024 | 13,860.00 | -510.00 | -3.55% | 14,280.00 | 14,800.00 | 13,410.00 | 7,568.00 |
| 14 Abr 2024 | 14,370.00 | 1,000.00 | 7.48% | 13,300.00 | 14,730.00 | 13,000.00 | 8,088.00 |
| 13 Abr 2024 | 13,370.00 | -1,170.00 | -8.05% | 14,430.00 | 15,260.00 | 12,030.00 | 9,446.00 |
| 12 Abr 2024 | 14,540.00 | -2,480.00 | -14.57% | 17,000.00 | 17,420.00 | 14,140.00 | 10,012.00 |
| 11 Abr 2024 | 17,020.00 | -420.00 | -2.41% | 17,330.00 | 17,760.00 | 16,840.00 | 7,206.00 |
| 10 Abr 2024 | 17,440.00 | -860.00 | -4.70% | 18,250.00 | 18,360.00 | 16,840.00 | 9,926.00 |
| 09 Abr 2024 | 18,300.00 | -2,000.00 | -9.85% | 20,310.00 | 20,370.00 | 18,250.00 | 6,831.00 |
| 08 Abr 2024 | 20,300.00 | 770.00 | 3.94% | 19,500.00 | 20,500.00 | 19,000.00 | 7,287.00 |
| 07 Abr 2024 | 19,530.00 | 530.00 | 2.79% | 18,940.00 | 19,820.00 | 18,880.00 | 7,024.00 |
| 06 Abr 2024 | 19,000.00 | -50.00 | -0.26% | 18,950.00 | 19,450.00 | 18,700.00 | 6,425.00 |
| 05 Abr 2024 | 19,050.00 | -1,490.00 | -7.25% | 20,410.00 | 20,440.00 | 18,460.00 | 7,589.00 |
| 04 Abr 2024 | 20,540.00 | -90.00 | -0.44% | 20,590.00 | 21,230.00 | 20,240.00 | 6,612.00 |
| 03 Abr 2024 | 20,630.00 | -910.00 | -4.22% | 21,400.00 | 21,680.00 | 20,090.00 | 8,409.00 |
| 02 Abr 2024 | 21,540.00 | -2,470.00 | -10.29% | 23,820.00 | 23,820.00 | 21,500.00 | 10,283.00 |
