Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRTSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.04 | -0.020 | -2.16% | 1.07 | 1.10 | 1.03 | 89,863,288.00 |
| 30 May 2024 | 1.07 | 0.00 | -0.28% | 1.06 | 1.13 | 1.05 | 91,707,396.00 |
| 29 May 2024 | 1.07 | 0.050 | 5.33% | 1.01 | 1.12 | 1.00 | 98,822,799.00 |
| 28 May 2024 | 1.01 | 0.010 | 0.80% | 1.00 | 1.14 | 0.980 | 100,019,122.00 |
| 27 May 2024 | 1.01 | 0.00 | -0.20% | 0.9992 | 1.04 | 0.976 | 123,800,852.00 |
| 26 May 2024 | 1.01 | -0.080 | -7.52% | 1.09 | 1.12 | 0.9953 | 58,162,650.00 |
| 25 May 2024 | 1.09 | 0.120 | 12.60% | 0.9679 | 1.16 | 0.963 | 92,228,968.00 |
| 24 May 2024 | 0.968 | 0.0073 | 0.76% | 0.9595 | 0.9798 | 0.9583 | 57,882,950.00 |
| 23 May 2024 | 0.9607 | -0.0216 | -2.20% | 0.9813 | 0.983 | 0.9594 | 66,682,337.00 |
| 22 May 2024 | 0.9823 | -0.0017 | -0.17% | 0.9851 | 1.01 | 0.9822 | 61,542,582.00 |
| 21 May 2024 | 0.984 | 0.0132 | 1.36% | 0.9714 | 0.9998 | 0.9685 | 75,558,465.00 |
| 20 May 2024 | 0.9708 | 0.0104 | 1.08% | 0.9604 | 0.9741 | 0.9585 | 57,712,134.00 |
| 19 May 2024 | 0.9604 | -0.0223 | -2.27% | 0.9828 | 0.9828 | 0.9603 | 67,130,686.00 |
| 18 May 2024 | 0.9827 | 0.0057 | 0.58% | 0.977 | 0.986 | 0.9763 | 80,994,833.00 |
| 17 May 2024 | 0.977 | 0.010 | 1.03% | 0.964 | 0.9828 | 0.9581 | 60,303,236.00 |
| 16 May 2024 | 0.967 | -0.020 | -2.03% | 0.991 | 1.00 | 0.959 | 65,763,315.00 |
| 15 May 2024 | 0.987 | 0.026 | 2.71% | 0.9584 | 1.01 | 0.9584 | 73,771,692.00 |
| 14 May 2024 | 0.961 | -0.029 | -2.93% | 0.991 | 1.00 | 0.953 | 80,894,885.00 |
| 13 May 2024 | 0.990 | -0.005 | -0.50% | 0.991 | 1.01 | 0.9615 | 81,318,978.00 |
| 12 May 2024 | 0.995 | -0.054 | -5.15% | 1.05 | 1.05 | 0.9855 | 94,647,406.00 |
| 11 May 2024 | 1.05 | -0.150 | -12.22% | 1.20 | 1.20 | 1.03 | 92,202,883.00 |
| 10 May 2024 | 1.20 | 0.180 | 17.50% | 1.02 | 1.25 | 1.02 | 89,271,464.00 |
| 09 May 2024 | 1.02 | 0.020 | 2.12% | 0.9959 | 1.02 | 0.986 | 53,692,824.00 |
| 08 May 2024 | 0.9959 | -0.0191 | -1.88% | 1.02 | 1.04 | 0.984 | 80,017,475.00 |
| 07 May 2024 | 1.02 | -0.010 | -1.17% | 1.03 | 1.05 | 1.01 | 73,517,776.00 |
| 06 May 2024 | 1.03 | -0.020 | -1.72% | 1.04 | 1.06 | 1.03 | 65,272,243.00 |
| 05 May 2024 | 1.05 | 0.010 | 0.97% | 1.04 | 1.06 | 1.01 | 61,941,470.00 |
| 04 May 2024 | 1.04 | -0.010 | -0.77% | 1.04 | 1.06 | 1.02 | 66,913,418.00 |
| 03 May 2024 | 1.04 | 0.060 | 5.66% | 0.9871 | 1.05 | 0.985 | 77,593,244.00 |
| 02 May 2024 | 0.9871 | -0.0169 | -1.68% | 1.00 | 1.01 | 0.965 | 69,588,363.00 |
| 01 May 2024 | 1.00 | -0.020 | -1.57% | 1.01 | 1.02 | 0.933 | 67,151,281.00 |
| 30 Abr 2024 | 1.02 | -0.060 | -5.90% | 1.08 | 1.09 | 1.00 | 72,381,056.00 |
| 29 Abr 2024 | 1.08 | -0.200 | -15.77% | 1.32 | 1.34 | 1.03 | 78,590,839.00 |
| 28 Abr 2024 | 1.29 | 0.200 | 18.29% | 1.09 | 1.38 | 1.08 | 86,683,997.00 |
| 27 Abr 2024 | 1.09 | -0.020 | -1.72% | 1.11 | 1.13 | 1.06 | 84,275,770.00 |
| 26 Abr 2024 | 1.11 | -0.030 | -2.81% | 1.14 | 1.14 | 1.09 | 106,652,304.00 |
| 25 Abr 2024 | 1.14 | 0.020 | 1.61% | 1.13 | 1.16 | 1.10 | 102,829,247.00 |
| 24 Abr 2024 | 1.12 | -0.070 | -5.80% | 1.18 | 1.20 | 1.12 | 97,640,917.00 |
| 23 Abr 2024 | 1.19 | -0.050 | -3.72% | 1.24 | 1.24 | 1.17 | 115,819,674.00 |
| 22 Abr 2024 | 1.24 | 0.030 | 2.91% | 1.20 | 1.27 | 1.20 | 78,756,737.00 |
| 21 Abr 2024 | 1.20 | 0.010 | 0.42% | 1.19 | 1.27 | 1.19 | 93,742,106.00 |
| 20 Abr 2024 | 1.20 | 0.090 | 8.14% | 1.10 | 1.26 | 1.10 | 102,424,350.00 |
| 19 Abr 2024 | 1.11 | -0.050 | -3.99% | 1.15 | 1.16 | 1.04 | 127,902,190.00 |
| 18 Abr 2024 | 1.15 | 0.010 | 0.61% | 1.14 | 1.18 | 1.12 | 102,419,526.00 |
| 17 Abr 2024 | 1.15 | -0.070 | -5.61% | 1.21 | 1.22 | 1.13 | 116,580,813.00 |
| 16 Abr 2024 | 1.21 | -0.010 | -0.82% | 1.23 | 1.23 | 1.16 | 100,273,104.00 |
| 15 Abr 2024 | 1.22 | 0.010 | 0.49% | 1.21 | 1.34 | 1.15 | 130,075,932.00 |
| 14 Abr 2024 | 1.22 | 0.130 | 12.17% | 1.08 | 1.24 | 1.03 | 107,355,178.00 |
| 13 Abr 2024 | 1.09 | 0.010 | 0.74% | 1.07 | 1.37 | 0.9812 | 118,760,253.00 |
| 12 Abr 2024 | 1.08 | -0.350 | -24.42% | 1.42 | 1.44 | 1.05 | 105,169,170.00 |
| 11 Abr 2024 | 1.43 | -0.080 | -5.44% | 1.50 | 1.55 | 1.42 | 90,609,167.00 |
| 10 Abr 2024 | 1.51 | -0.360 | -19.28% | 1.81 | 1.89 | 1.51 | 72,752,088.00 |
| 09 Abr 2024 | 1.87 | 0.330 | 21.79% | 1.53 | 1.91 | 1.51 | 101,922,524.00 |
| 08 Abr 2024 | 1.53 | -0.080 | -5.02% | 1.61 | 1.62 | 1.52 | 94,266,069.00 |
| 07 Abr 2024 | 1.61 | -0.020 | -1.04% | 1.63 | 1.66 | 1.61 | 60,688,659.00 |
| 06 Abr 2024 | 1.63 | -0.050 | -2.97% | 1.68 | 1.72 | 1.62 | 67,844,627.00 |
| 05 Abr 2024 | 1.68 | 0.050 | 2.81% | 1.63 | 1.75 | 1.63 | 64,574,732.00 |
| 04 Abr 2024 | 1.64 | -0.040 | -2.56% | 1.67 | 1.72 | 1.60 | 84,312,092.00 |
| 03 Abr 2024 | 1.68 | -0.020 | -1.18% | 1.69 | 1.82 | 1.64 | 47,364,793.00 |
| 02 Abr 2024 | 1.70 | -0.160 | -8.41% | 1.84 | 1.91 | 1.69 | 84,863,977.00 |
| 01 Abr 2024 | 1.85 | 0.200 | 11.96% | 1.65 | 2.05 | 1.65 | 80,833,271.00 |
| 31 Mar 2024 | 1.66 | -0.030 | -1.49% | 1.68 | 1.81 | 1.63 | 97,659,099.00 |
| 30 Mar 2024 | 1.68 | 0.060 | 3.83% | 1.62 | 1.72 | 1.61 | 90,880,580.00 |
| 29 Mar 2024 | 1.62 | -0.030 | -1.70% | 1.65 | 1.73 | 1.60 | 83,175,850.00 |
| 28 Mar 2024 | 1.65 | 0.020 | 1.54% | 1.63 | 1.83 | 1.54 | 96,985,684.00 |
| 27 Mar 2024 | 1.62 | -0.310 | -15.96% | 1.97 | 1.97 | 1.61 | 79,981,198.00 |
| 26 Mar 2024 | 1.93 | -0.190 | -8.75% | 2.09 | 2.14 | 1.82 | 91,208,929.00 |
| 25 Mar 2024 | 2.12 | 0.620 | 41.76% | 1.51 | 2.39 | 1.45 | 127,604,041.00 |
| 24 Mar 2024 | 1.49 | 0.510 | 52.24% | 0.9774 | 1.58 | 0.9607 | 71,494,108.00 |
| 23 Mar 2024 | 0.980 | 0.168 | 20.69% | 0.8124 | 1.05 | 0.8079 | 120,478,932.00 |
| 22 Mar 2024 | 0.812 | -0.0063 | -0.77% | 0.8169 | 0.8187 | 0.7761 | 81,862,396.00 |
| 21 Mar 2024 | 0.8183 | -0.041 | -4.77% | 0.858 | 0.860 | 0.8069 | 92,403,921.00 |
| 20 Mar 2024 | 0.8593 | -0.0012 | -0.14% | 0.8392 | 0.8593 | 0.7407 | 89,496,210.00 |
| 19 Mar 2024 | 0.8605 | -0.0313 | -3.51% | 0.8978 | 0.9035 | 0.7362 | 90,963,118.00 |
| 18 Mar 2024 | 0.8918 | -0.0541 | -5.72% | 0.9462 | 0.9468 | 0.8635 | 87,526,986.00 |
| 17 Mar 2024 | 0.9459 | 0.0509 | 5.69% | 0.8922 | 0.9774 | 0.8873 | 155,243,377.00 |
| 16 Mar 2024 | 0.895 | -0.0765 | -7.87% | 0.9635 | 0.9999 | 0.8935 | 111,334,067.00 |
| 15 Mar 2024 | 0.9715 | -0.0595 | -5.77% | 1.03 | 1.03 | 0.9122 | 97,067,669.00 |
| 14 Mar 2024 | 1.03 | 0.020 | 2.08% | 1.00 | 1.08 | 0.9909 | 147,619,376.00 |
| 13 Mar 2024 | 1.01 | -0.010 | -0.59% | 1.01 | 1.06 | 0.9894 | 139,461,469.00 |
| 12 Mar 2024 | 1.02 | 0.140 | 15.40% | 0.8813 | 1.20 | 0.8783 | 198,090,781.00 |
| 11 Mar 2024 | 0.8804 | 0.0278 | 3.26% | 0.8641 | 0.9077 | 0.8382 | 145,394,129.00 |
| 10 Mar 2024 | 0.8526 | -0.0194 | -2.22% | 0.8659 | 0.9009 | 0.8458 | 137,489,383.00 |
| 09 Mar 2024 | 0.872 | 0.015 | 1.75% | 0.864 | 0.941 | 0.8551 | 165,085,987.00 |
| 08 Mar 2024 | 0.857 | 0.0348 | 4.23% | 0.8196 | 0.9433 | 0.8049 | 210,296,317.00 |
| 07 Mar 2024 | 0.8222 | 0.0467 | 6.02% | 0.7814 | 0.8619 | 0.7814 | 194,610,510.00 |
| 06 Mar 2024 | 0.7755 | 0.0426 | 5.81% | 0.7246 | 0.8255 | 0.6972 | 198,844,782.00 |
| 05 Mar 2024 | 0.7329 | -0.1908 | -20.66% | 0.9119 | 0.9633 | 0.6969 | 183,715,825.00 |
| 04 Mar 2024 | 0.9237 | 0.1539 | 19.99% | 0.7876 | 1.02 | 0.7702 | 181,442,325.00 |
| 03 Mar 2024 | 0.7698 | -0.0522 | -6.35% | 0.7888 | 1.07 | 0.758 | 159,723,226.00 |
| 02 Mar 2024 | 0.822 | 0.4315 | 110.50% | 0.3924 | 0.9286 | 0.3832 | 206,553,128.00 |
