Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CHRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 456.00 | -4.00 | -0.87% | 459.00 | 462.00 | 453.00 | 40,163.00 |
| 31 May 2024 | 460.00 | 10.00 | 2.22% | 452.00 | 464.00 | 445.00 | 97,816.00 |
| 30 May 2024 | 450.00 | -8.00 | -1.75% | 461.00 | 467.00 | 443.00 | 36,192.00 |
| 29 May 2024 | 458.00 | -11.00 | -2.35% | 469.00 | 474.00 | 457.00 | 79,251.00 |
| 28 May 2024 | 469.00 | -4.00 | -0.85% | 472.00 | 473.00 | 453.00 | 182,886.00 |
| 27 May 2024 | 473.00 | -14.00 | -2.87% | 487.00 | 497.00 | 470.00 | 174,733.00 |
| 26 May 2024 | 487.00 | -22.00 | -4.32% | 509.00 | 509.00 | 484.00 | 163,600.00 |
| 25 May 2024 | 509.00 | 9.00 | 1.80% | 501.00 | 527.00 | 500.00 | 226,865.00 |
| 24 May 2024 | 500.00 | 31.00 | 6.61% | 471.00 | 500.00 | 459.00 | 189,404.00 |
| 23 May 2024 | 469.00 | -13.00 | -2.70% | 482.00 | 490.00 | 440.00 | 257,979.00 |
| 22 May 2024 | 482.00 | -9.00 | -1.83% | 491.00 | 495.00 | 471.00 | 94,581.00 |
| 21 May 2024 | 491.00 | -15.00 | -2.96% | 505.00 | 516.00 | 480.00 | 110,153.00 |
| 20 May 2024 | 506.00 | 48.00 | 10.48% | 458.00 | 507.00 | 444.00 | 143,867.00 |
| 19 May 2024 | 458.00 | -15.00 | -3.17% | 471.00 | 476.00 | 456.00 | 110,449.00 |
| 18 May 2024 | 473.00 | -15.00 | -3.07% | 489.00 | 502.00 | 472.00 | 108,475.00 |
| 17 May 2024 | 488.00 | 22.00 | 4.72% | 467.00 | 501.00 | 463.00 | 170,971.00 |
| 16 May 2024 | 466.00 | 8.00 | 1.75% | 457.00 | 474.00 | 449.00 | 237,601.00 |
| 15 May 2024 | 458.00 | 63.00 | 15.95% | 399.00 | 460.00 | 368.00 | 461,313.00 |
| 14 May 2024 | 395.00 | -10.00 | -2.47% | 406.00 | 420.00 | 384.00 | 571,373.00 |
| 13 May 2024 | 405.00 | 42.00 | 11.57% | 366.00 | 424.00 | 342.00 | 358,480.00 |
| 12 May 2024 | 363.00 | -13.00 | -3.46% | 374.00 | 376.00 | 363.00 | 68,642.00 |
| 11 May 2024 | 376.00 | 2.00 | 0.53% | 374.00 | 380.00 | 369.00 | 68,524.00 |
| 10 May 2024 | 374.00 | -20.00 | -5.08% | 396.00 | 397.00 | 366.00 | 81,405.00 |
| 09 May 2024 | 394.00 | 16.00 | 4.23% | 379.00 | 398.00 | 378.00 | 43,339.00 |
| 08 May 2024 | 378.00 | -4.00 | -1.05% | 381.00 | 391.00 | 371.00 | 115,476.00 |
| 07 May 2024 | 382.00 | 0.00 | 0.00% | 381.00 | 400.00 | 378.00 | 105,030.00 |
| 06 May 2024 | 382.00 | -6.00 | -1.55% | 390.00 | 402.00 | 379.00 | 164,752.00 |
| 05 May 2024 | 388.00 | -6.00 | -1.52% | 393.00 | 399.00 | 373.00 | 338,460.00 |
| 04 May 2024 | 394.00 | -6.00 | -1.50% | 401.00 | 404.00 | 391.00 | 145,772.00 |
| 03 May 2024 | 400.00 | 21.00 | 5.54% | 380.00 | 403.00 | 375.00 | 297,362.00 |
| 02 May 2024 | 379.00 | -2.00 | -0.52% | 384.00 | 388.00 | 363.00 | 99,012.00 |
| 01 May 2024 | 381.00 | -3.00 | -0.78% | 383.00 | 392.00 | 355.00 | 143,610.00 |
| 30 Abr 2024 | 384.00 | -46.00 | -10.70% | 431.00 | 435.00 | 376.00 | 87,626.00 |
| 29 Abr 2024 | 430.00 | -15.00 | -3.37% | 449.00 | 449.00 | 416.00 | 72,982.00 |
| 28 Abr 2024 | 445.00 | -4.00 | -0.89% | 454.00 | 467.00 | 445.00 | 52,351.00 |
| 27 Abr 2024 | 449.00 | -3.00 | -0.66% | 450.00 | 458.00 | 437.00 | 40,837.00 |
| 26 Abr 2024 | 452.00 | -11.00 | -2.38% | 461.00 | 461.00 | 444.00 | 67,671.00 |
| 25 Abr 2024 | 463.00 | 7.00 | 1.54% | 457.00 | 469.00 | 440.00 | 48,167.00 |
| 24 Abr 2024 | 456.00 | -17.00 | -3.59% | 476.00 | 491.00 | 452.00 | 55,304.00 |
| 23 Abr 2024 | 473.00 | -10.00 | -2.07% | 485.00 | 489.00 | 470.00 | 43,947.00 |
| 22 Abr 2024 | 483.00 | 19.00 | 4.09% | 465.00 | 488.00 | 463.00 | 80,640.00 |
| 21 Abr 2024 | 464.00 | -14.00 | -2.93% | 477.00 | 489.00 | 454.00 | 93,458.00 |
| 20 Abr 2024 | 478.00 | 29.00 | 6.46% | 449.00 | 483.00 | 446.00 | 106,093.00 |
| 19 Abr 2024 | 449.00 | 4.00 | 0.90% | 445.00 | 465.00 | 408.00 | 131,454.00 |
| 18 Abr 2024 | 445.00 | -3.00 | -0.67% | 448.00 | 459.00 | 429.00 | 68,136.00 |
| 17 Abr 2024 | 448.00 | -11.00 | -2.40% | 457.00 | 465.00 | 428.00 | 133,042.00 |
| 16 Abr 2024 | 459.00 | -19.00 | -3.97% | 475.00 | 484.00 | 444.00 | 112,770.00 |
| 15 Abr 2024 | 478.00 | -33.00 | -6.46% | 511.00 | 530.00 | 461.00 | 137,580.00 |
| 14 Abr 2024 | 511.00 | 18.00 | 3.65% | 489.00 | 516.00 | 468.00 | 379,729.00 |
| 13 Abr 2024 | 493.00 | -3.00 | -0.60% | 496.00 | 505.00 | 421.00 | 293,878.00 |
| 12 Abr 2024 | 496.00 | -65.00 | -11.59% | 561.00 | 577.00 | 465.00 | 304,109.00 |
| 11 Abr 2024 | 561.00 | -1.00 | -0.18% | 562.00 | 581.00 | 553.00 | 78,240.00 |
| 10 Abr 2024 | 562.00 | -11.00 | -1.92% | 571.00 | 579.00 | 538.00 | 261,016.00 |
| 09 Abr 2024 | 573.00 | -96.00 | -14.35% | 670.00 | 677.00 | 571.00 | 269,173.00 |
| 08 Abr 2024 | 669.00 | 30.00 | 4.69% | 639.00 | 675.00 | 620.00 | 113,603.00 |
| 07 Abr 2024 | 639.00 | 37.00 | 6.15% | 599.00 | 662.00 | 599.00 | 109,167.00 |
| 06 Abr 2024 | 602.00 | 4.00 | 0.67% | 598.00 | 627.00 | 586.00 | 185,955.00 |
| 05 Abr 2024 | 598.00 | 4.00 | 0.67% | 591.00 | 604.00 | 558.00 | 278,582.00 |
| 04 Abr 2024 | 594.00 | 14.00 | 2.41% | 575.00 | 606.00 | 571.00 | 169,901.00 |
| 03 Abr 2024 | 580.00 | 4.00 | 0.69% | 576.00 | 608.00 | 558.00 | 180,033.00 |
| 02 Abr 2024 | 576.00 | -14.00 | -2.37% | 587.00 | 589.00 | 545.00 | 182,960.00 |
| 01 Abr 2024 | 590.00 | -39.00 | -6.20% | 628.00 | 642.00 | 576.00 | 176,927.00 |
| 31 Mar 2024 | 629.00 | 1.00 | 0.16% | 627.00 | 645.00 | 624.00 | 198,643.00 |
| 30 Mar 2024 | 628.00 | -31.00 | -4.70% | 654.00 | 665.00 | 625.00 | 208,456.00 |
| 29 Mar 2024 | 659.00 | -22.00 | -3.23% | 681.00 | 686.00 | 649.00 | 270,563.00 |
| 28 Mar 2024 | 681.00 | 4.00 | 0.59% | 676.00 | 696.00 | 656.00 | 276,219.00 |
| 27 Mar 2024 | 677.00 | 5.00 | 0.74% | 671.00 | 708.00 | 665.00 | 329,647.00 |
| 26 Mar 2024 | 672.00 | -23.00 | -3.31% | 695.00 | 718.00 | 672.00 | 597,255.00 |
| 25 Mar 2024 | 695.00 | 58.00 | 9.11% | 638.00 | 808.00 | 637.00 | 465,093.00 |
| 24 Mar 2024 | 637.00 | 14.00 | 2.25% | 621.00 | 647.00 | 616.00 | 478,649.00 |
| 23 Mar 2024 | 623.00 | 22.00 | 3.66% | 601.00 | 642.00 | 578.00 | 360,378.00 |
| 22 Mar 2024 | 601.00 | 4.00 | 0.67% | 595.00 | 619.00 | 585.00 | 275,093.00 |
| 21 Mar 2024 | 597.00 | 47.00 | 8.55% | 547.00 | 617.00 | 528.00 | 391,812.00 |
| 20 Mar 2024 | 550.00 | 63.00 | 12.94% | 484.00 | 555.00 | 464.00 | 523,166.00 |
| 19 Mar 2024 | 487.00 | -40.00 | -7.59% | 524.00 | 531.00 | 461.00 | 450,843.00 |
| 18 Mar 2024 | 527.00 | -30.00 | -5.39% | 554.00 | 565.00 | 522.00 | 149,592.00 |
| 17 Mar 2024 | 557.00 | 26.00 | 4.90% | 531.00 | 559.00 | 502.00 | 189,346.00 |
| 16 Mar 2024 | 531.00 | -64.00 | -10.76% | 591.00 | 600.00 | 522.00 | 314,085.00 |
| 15 Mar 2024 | 595.00 | -8.00 | -1.33% | 602.00 | 606.00 | 540.00 | 253,161.00 |
| 14 Mar 2024 | 603.00 | -38.00 | -5.93% | 638.00 | 643.00 | 581.00 | 303,963.00 |
| 13 Mar 2024 | 641.00 | 11.00 | 1.75% | 631.00 | 677.00 | 622.00 | 356,062.00 |
| 12 Mar 2024 | 630.00 | 41.00 | 6.96% | 589.00 | 635.00 | 566.00 | 260,273.00 |
| 11 Mar 2024 | 589.00 | -2.00 | -0.34% | 590.00 | 614.00 | 565.00 | 330,922.00 |
| 10 Mar 2024 | 591.00 | -4.00 | -0.67% | 592.00 | 633.00 | 579.00 | 197,731.00 |
| 09 Mar 2024 | 595.00 | 87.00 | 17.13% | 507.00 | 618.00 | 500.00 | 312,394.00 |
| 08 Mar 2024 | 508.00 | -4.00 | -0.78% | 514.00 | 515.00 | 478.00 | 102,171.00 |
| 07 Mar 2024 | 512.00 | 7.00 | 1.39% | 505.00 | 515.00 | 492.00 | 264,143.00 |
| 06 Mar 2024 | 505.00 | 13.00 | 2.64% | 491.00 | 512.00 | 473.00 | 275,851.00 |
| 05 Mar 2024 | 492.00 | -47.00 | -8.72% | 540.00 | 580.00 | 448.00 | 237,428.00 |
| 04 Mar 2024 | 539.00 | -4.00 | -0.74% | 542.00 | 558.00 | 525.00 | 316,861.00 |
| 03 Mar 2024 | 543.00 | -26.00 | -4.57% | 567.00 | 579.00 | 532.00 | 278,832.00 |
| 02 Mar 2024 | 569.00 | 4.00 | 0.71% | 565.00 | 574.00 | 551.00 | 351,066.00 |
