Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CSPRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 40.60 | 0.610 | 1.53% | 39.99 | 41.05 | 39.51 | 1,093,041.00 |
| 31 May 2024 | 39.99 | -0.450 | -1.11% | 40.44 | 40.59 | 39.28 | 1,333,640.00 |
| 30 May 2024 | 40.44 | -0.620 | -1.51% | 40.93 | 41.82 | 40.10 | 2,177,020.00 |
| 29 May 2024 | 41.06 | -0.960 | -2.28% | 42.15 | 42.25 | 40.84 | 2,011,049.00 |
| 28 May 2024 | 42.02 | 1.34 | 3.29% | 40.68 | 44.01 | 39.90 | 1,594,703.00 |
| 27 May 2024 | 40.68 | 1.01 | 2.55% | 39.67 | 41.21 | 39.50 | 1,184,201.00 |
| 26 May 2024 | 39.67 | -0.770 | -1.90% | 40.52 | 40.91 | 39.61 | 303,040.00 |
| 25 May 2024 | 40.44 | 0.840 | 2.12% | 39.60 | 41.15 | 39.53 | 660,741.00 |
| 24 May 2024 | 39.60 | -0.380 | -0.95% | 40.06 | 40.20 | 38.83 | 915,264.00 |
| 23 May 2024 | 39.98 | -0.480 | -1.19% | 40.46 | 40.60 | 38.13 | 952,363.00 |
| 22 May 2024 | 40.46 | -0.140 | -0.34% | 40.72 | 46.02 | 39.81 | 908,552.00 |
| 21 May 2024 | 40.60 | 0.770 | 1.93% | 39.97 | 41.73 | 39.53 | 1,291,834.00 |
| 20 May 2024 | 39.83 | 1.42 | 3.70% | 38.31 | 40.55 | 37.90 | 1,495,242.00 |
| 19 May 2024 | 38.41 | -0.310 | -0.80% | 38.50 | 39.59 | 37.80 | 1,269,977.00 |
| 18 May 2024 | 38.72 | -0.280 | -0.72% | 38.99 | 39.46 | 38.51 | 990,419.00 |
| 17 May 2024 | 39.00 | -0.060 | -0.15% | 39.06 | 40.18 | 38.77 | 936,177.00 |
| 16 May 2024 | 39.06 | 0.420 | 1.09% | 38.48 | 39.80 | 37.99 | 824,007.00 |
| 15 May 2024 | 38.64 | 1.05 | 2.79% | 37.56 | 39.16 | 37.53 | 674,195.00 |
| 14 May 2024 | 37.59 | -0.830 | -2.16% | 38.42 | 38.57 | 37.59 | 598,580.00 |
| 13 May 2024 | 38.42 | -1.51 | -3.78% | 40.10 | 40.34 | 38.13 | 1,057,799.00 |
| 12 May 2024 | 39.93 | -0.210 | -0.52% | 40.14 | 40.70 | 39.71 | 667,135.00 |
| 11 May 2024 | 40.14 | 0.520 | 1.31% | 39.62 | 41.22 | 39.03 | 701,125.00 |
| 10 May 2024 | 39.62 | -0.290 | -0.73% | 39.91 | 41.60 | 39.24 | 764,131.00 |
| 09 May 2024 | 39.91 | 0.910 | 2.33% | 38.73 | 40.34 | 38.00 | 989,705.00 |
| 08 May 2024 | 39.00 | 0.290 | 0.75% | 38.86 | 39.50 | 38.13 | 974,338.00 |
| 07 May 2024 | 38.71 | -1.12 | -2.81% | 39.86 | 40.10 | 38.63 | 1,020,810.00 |
| 06 May 2024 | 39.83 | -1.94 | -4.64% | 41.77 | 42.56 | 39.83 | 742,041.00 |
| 05 May 2024 | 41.77 | -0.160 | -0.38% | 41.93 | 42.09 | 41.23 | 363,473.00 |
| 04 May 2024 | 41.93 | -0.480 | -1.13% | 42.45 | 42.70 | 41.69 | 863,233.00 |
| 03 May 2024 | 42.41 | 0.640 | 1.53% | 41.77 | 42.73 | 41.30 | 657,711.00 |
| 02 May 2024 | 41.77 | -0.970 | -2.27% | 42.57 | 42.70 | 41.22 | 681,936.00 |
| 01 May 2024 | 42.74 | 1.05 | 2.52% | 41.77 | 42.90 | 39.91 | 929,251.00 |
| 30 Abr 2024 | 41.69 | -2.14 | -4.88% | 43.81 | 43.94 | 40.77 | 702,377.00 |
| 29 Abr 2024 | 43.83 | 0.500 | 1.15% | 43.33 | 44.00 | 42.28 | 727,061.00 |
| 28 Abr 2024 | 43.33 | -1.00 | -2.26% | 44.33 | 44.81 | 43.28 | 536,538.00 |
| 27 Abr 2024 | 44.33 | -0.670 | -1.49% | 45.00 | 45.00 | 43.29 | 518,626.00 |
| 26 Abr 2024 | 45.00 | -0.530 | -1.16% | 45.53 | 45.61 | 44.33 | 597,760.00 |
| 25 Abr 2024 | 45.53 | 0.520 | 1.16% | 45.01 | 46.66 | 44.07 | 708,125.00 |
| 24 Abr 2024 | 45.01 | -1.13 | -2.45% | 46.14 | 47.35 | 44.59 | 802,729.00 |
| 23 Abr 2024 | 46.14 | -2.56 | -5.26% | 48.70 | 48.74 | 45.96 | 626,896.00 |
| 22 Abr 2024 | 48.70 | 2.42 | 5.23% | 46.28 | 48.70 | 46.10 | 479,525.00 |
| 21 Abr 2024 | 46.28 | -0.790 | -1.68% | 46.98 | 48.12 | 45.90 | 572,484.00 |
| 20 Abr 2024 | 47.07 | 2.29 | 5.11% | 44.65 | 47.16 | 44.55 | 504,879.00 |
| 19 Abr 2024 | 44.78 | -0.210 | -0.47% | 44.99 | 45.50 | 43.40 | 836,881.00 |
| 18 Abr 2024 | 44.99 | 0.850 | 1.93% | 44.16 | 45.42 | 43.27 | 1,020,335.00 |
| 17 Abr 2024 | 44.14 | -1.89 | -4.11% | 45.96 | 46.49 | 43.66 | 1,095,798.00 |
| 16 Abr 2024 | 46.03 | -1.44 | -3.03% | 47.28 | 47.57 | 44.16 | 1,450,916.00 |
| 15 Abr 2024 | 47.47 | 0.080 | 0.17% | 47.22 | 51.30 | 45.80 | 1,632,371.00 |
| 14 Abr 2024 | 47.39 | 1.67 | 3.65% | 45.72 | 48.27 | 44.10 | 2,181,357.00 |
| 13 Abr 2024 | 45.72 | -2.49 | -5.16% | 47.59 | 49.32 | 42.16 | 1,861,261.00 |
| 12 Abr 2024 | 48.21 | -3.49 | -6.75% | 51.70 | 52.69 | 44.60 | 1,112,132.00 |
| 11 Abr 2024 | 51.70 | -0.300 | -0.58% | 52.35 | 52.40 | 51.04 | 906,289.00 |
| 10 Abr 2024 | 52.00 | 0.00 | 0.00% | 52.10 | 53.29 | 50.37 | 615,723.00 |
| 09 Abr 2024 | 52.00 | -1.39 | -2.60% | 53.38 | 53.78 | 51.43 | 590,216.00 |
| 08 Abr 2024 | 53.39 | 0.110 | 0.21% | 53.18 | 53.79 | 51.52 | 993,109.00 |
| 07 Abr 2024 | 53.28 | 1.98 | 3.86% | 51.38 | 53.84 | 51.01 | 1,363,436.00 |
| 06 Abr 2024 | 51.30 | 0.200 | 0.39% | 50.81 | 51.69 | 50.63 | 885,774.00 |
| 05 Abr 2024 | 51.10 | -1.82 | -3.44% | 52.88 | 52.88 | 49.74 | 1,016,165.00 |
| 04 Abr 2024 | 52.92 | 1.33 | 2.58% | 51.59 | 54.89 | 51.18 | 1,148,938.00 |
| 03 Abr 2024 | 51.59 | -1.39 | -2.62% | 52.88 | 53.28 | 50.90 | 1,111,590.00 |
| 02 Abr 2024 | 52.98 | -0.600 | -1.12% | 53.58 | 56.19 | 51.03 | 1,584,124.00 |
| 01 Abr 2024 | 53.58 | -2.40 | -4.29% | 56.08 | 56.27 | 51.50 | 1,050,343.00 |
| 31 Mar 2024 | 55.98 | 0.660 | 1.19% | 55.27 | 56.32 | 55.23 | 1,547,046.00 |
| 30 Mar 2024 | 55.32 | -1.58 | -2.78% | 56.73 | 56.83 | 55.24 | 1,197,343.00 |
| 29 Mar 2024 | 56.90 | 0.550 | 0.98% | 56.28 | 57.39 | 55.44 | 1,311,120.00 |
| 28 Mar 2024 | 56.35 | 0.670 | 1.20% | 56.19 | 57.50 | 54.61 | 1,554,370.00 |
| 27 Mar 2024 | 55.68 | -1.59 | -2.78% | 57.54 | 58.24 | 55.25 | 1,235,975.00 |
| 26 Mar 2024 | 57.27 | -0.380 | -0.66% | 57.65 | 59.65 | 56.78 | 1,835,478.00 |
| 25 Mar 2024 | 57.65 | 0.430 | 0.75% | 57.24 | 61.80 | 56.89 | 1,410,224.00 |
| 24 Mar 2024 | 57.22 | 1.02 | 1.81% | 56.20 | 57.42 | 55.61 | 614,033.00 |
| 23 Mar 2024 | 56.20 | -0.160 | -0.28% | 56.78 | 57.32 | 55.88 | 493,629.00 |
| 22 Mar 2024 | 56.36 | -1.62 | -2.79% | 58.20 | 58.42 | 55.78 | 778,300.00 |
| 21 Mar 2024 | 57.98 | -2.13 | -3.54% | 60.00 | 60.33 | 57.54 | 1,027,388.00 |
| 20 Mar 2024 | 60.11 | 2.25 | 3.89% | 57.43 | 60.37 | 55.05 | 850,562.00 |
| 19 Mar 2024 | 57.86 | -2.33 | -3.87% | 60.19 | 60.52 | 55.91 | 1,239,094.00 |
| 18 Mar 2024 | 60.19 | -2.25 | -3.60% | 62.55 | 62.55 | 59.16 | 1,095,718.00 |
| 17 Mar 2024 | 62.44 | 0.790 | 1.28% | 61.96 | 62.91 | 59.09 | 1,117,565.00 |
| 16 Mar 2024 | 61.65 | -4.71 | -7.10% | 66.64 | 67.75 | 60.37 | 1,560,685.00 |
| 15 Mar 2024 | 66.36 | -2.95 | -4.26% | 69.31 | 70.63 | 63.03 | 1,264,235.00 |
| 14 Mar 2024 | 69.31 | -2.95 | -4.08% | 71.98 | 72.40 | 66.05 | 1,443,334.00 |
| 13 Mar 2024 | 72.26 | 1.88 | 2.67% | 70.34 | 72.40 | 69.08 | 1,069,727.00 |
| 12 Mar 2024 | 70.38 | -1.02 | -1.43% | 71.40 | 72.74 | 67.75 | 1,132,037.00 |
| 11 Mar 2024 | 71.40 | 0.630 | 0.89% | 71.12 | 72.13 | 68.67 | 1,383,734.00 |
| 10 Mar 2024 | 70.77 | 2.22 | 3.24% | 68.68 | 70.77 | 67.23 | 789,993.00 |
| 09 Mar 2024 | 68.55 | -1.29 | -1.85% | 69.71 | 71.75 | 67.49 | 930,651.00 |
| 08 Mar 2024 | 69.84 | 1.19 | 1.73% | 68.06 | 70.25 | 65.50 | 1,032,805.00 |
| 07 Mar 2024 | 68.65 | 5.23 | 8.25% | 63.51 | 68.65 | 61.16 | 948,121.00 |
| 06 Mar 2024 | 63.42 | 1.43 | 2.31% | 61.85 | 63.42 | 58.31 | 1,138,779.00 |
| 05 Mar 2024 | 61.99 | -1.51 | -2.38% | 63.39 | 68.13 | 59.88 | 1,173,278.00 |
| 04 Mar 2024 | 63.50 | -3.14 | -4.71% | 66.58 | 66.60 | 62.20 | 444,364.00 |
| 03 Mar 2024 | 66.64 | 2.46 | 3.83% | 63.75 | 68.48 | 60.00 | 597,546.00 |
| 02 Mar 2024 | 64.18 | 6.11 | 10.52% | 58.20 | 64.18 | 58.20 | 830,455.00 |
