ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

GMTKRW GMT [STEPN]

233.00
-5.00 (-2.10%)
05:24:24 - Datos en tiempo real

GMTKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 238.00 6.00 2.59% 232.00 241.00 229.00 359,031.00
24 Jun 2024 232.00 8.00 3.57% 225.00 234.00 216.00 201,561.00
23 Jun 2024 224.00 -6.00 -2.61% 230.00 234.00 223.00 146,990.00
22 Jun 2024 230.00 -3.00 -1.29% 232.00 234.00 229.00 120,945.00
21 Jun 2024 233.00 -3.00 -1.27% 236.00 241.00 229.00 128,290.00
20 Jun 2024 236.00 7.00 3.06% 230.00 242.00 229.00 508,062.00
19 Jun 2024 229.00 6.00 2.69% 223.00 233.00 219.00 387,310.00
18 Jun 2024 223.00 -20.00 -8.23% 243.00 243.00 212.00 402,768.00
17 Jun 2024 243.00 -31.00 -11.31% 274.00 275.00 243.00 304,022.00
16 Jun 2024 274.00 -2.00 -0.72% 276.00 277.00 270.00 77,091.00
15 Jun 2024 276.00 3.00 1.10% 272.00 276.00 270.00 116,284.00
14 Jun 2024 273.00 -2.00 -0.73% 276.00 282.00 267.00 213,195.00
13 Jun 2024 275.00 -6.00 -2.14% 281.00 282.00 271.00 360,595.00
12 Jun 2024 281.00 14.00 5.24% 267.00 288.00 261.00 288,519.00
11 Jun 2024 267.00 -12.00 -4.30% 281.00 282.00 264.00 300,508.00
10 Jun 2024 279.00 -11.00 -3.79% 289.00 291.00 278.00 179,158.00
09 Jun 2024 290.00 5.00 1.75% 284.00 291.00 280.00 203,065.00
08 Jun 2024 285.00 -18.00 -5.94% 301.00 304.00 281.00 352,539.00
07 Jun 2024 303.00 -28.00 -8.46% 331.00 333.00 291.00 93,231.00
06 Jun 2024 331.00 -7.00 -2.07% 338.00 341.00 326.00 183,110.00
05 Jun 2024 338.00 9.00 2.74% 328.00 338.00 328.00 142,962.00
04 Jun 2024 329.00 2.00 0.61% 329.00 332.00 322.00 165,917.00
03 Jun 2024 327.00 -2.00 -0.61% 328.00 346.00 324.00 168,746.00
02 Jun 2024 329.00 -5.00 -1.50% 336.00 342.00 327.00 328,081.00
01 Jun 2024 334.00 7.00 2.14% 327.00 339.00 325.00 154,485.00
31 May 2024 327.00 5.00 1.55% 321.00 330.00 318.00 106,774.00
30 May 2024 322.00 -4.00 -1.23% 325.00 334.00 313.00 603,051.00
29 May 2024 326.00 -4.00 -1.21% 331.00 337.00 325.00 219,733.00
28 May 2024 330.00 -2.00 -0.60% 331.00 337.00 319.00 214,310.00
27 May 2024 332.00 6.00 1.84% 326.00 335.00 323.00 163,535.00
26 May 2024 326.00 -5.00 -1.51% 330.00 332.00 323.00 104,490.00
25 May 2024 331.00 14.00 4.42% 318.00 333.00 318.00 193,230.00
24 May 2024 317.00 -3.00 -0.94% 319.00 328.00 309.00 272,600.00
23 May 2024 320.00 6.00 1.91% 314.00 337.00 297.00 396,681.00
22 May 2024 314.00 -4.00 -1.26% 318.00 322.00 308.00 119,182.00
21 May 2024 318.00 5.00 1.60% 315.00 321.00 311.00 276,941.00
20 May 2024 313.00 21.00 7.19% 292.00 316.00 287.00 978,887.00
19 May 2024 292.00 -18.00 -5.81% 309.00 312.00 292.00 377,453.00
18 May 2024 310.00 2.00 0.65% 308.00 312.00 305.00 242,007.00
17 May 2024 308.00 8.00 2.67% 299.00 311.00 296.00 549,704.00
16 May 2024 300.00 0.00 0.00% 301.00 308.00 297.00 155,970.00
15 May 2024 300.00 15.00 5.26% 284.00 305.00 282.00 193,902.00
14 May 2024 285.00 -5.00 -1.72% 290.00 292.00 284.00 359,689.00
13 May 2024 290.00 -5.00 -1.69% 295.00 299.00 278.00 358,177.00
12 May 2024 295.00 -3.00 -1.01% 298.00 301.00 293.00 127,873.00
11 May 2024 298.00 -4.00 -1.32% 300.00 303.00 298.00 76,452.00
10 May 2024 302.00 -10.00 -3.21% 312.00 319.00 297.00 352,929.00
09 May 2024 312.00 12.00 4.00% 300.00 314.00 297.00 856,290.00
08 May 2024 300.00 -3.00 -0.99% 304.00 308.00 296.00 383,988.00
07 May 2024 303.00 -8.00 -2.57% 310.00 314.00 302.00 322,495.00
06 May 2024 311.00 -10.00 -3.12% 321.00 332.00 311.00 372,373.00
05 May 2024 321.00 3.00 0.94% 318.00 326.00 310.00 154,448.00
04 May 2024 318.00 -4.00 -1.24% 322.00 325.00 317.00 186,638.00
03 May 2024 322.00 13.00 4.21% 308.00 325.00 308.00 180,562.00
02 May 2024 309.00 1.00 0.32% 308.00 312.00 294.00 142,488.00
01 May 2024 308.00 0.00 0.00% 308.00 310.00 284.00 284,196.00
30 Abr 2024 308.00 -23.00 -6.95% 330.00 335.00 301.00 353,234.00
29 Abr 2024 331.00 -11.00 -3.22% 341.00 345.00 324.00 207,832.00
28 Abr 2024 342.00 -9.00 -2.56% 351.00 358.00 340.00 411,197.00
27 Abr 2024 351.00 3.00 0.86% 348.00 354.00 338.00 148,306.00
26 Abr 2024 348.00 -7.00 -1.97% 357.00 357.00 347.00 175,502.00
25 Abr 2024 355.00 -2.00 -0.56% 355.00 364.00 343.00 225,742.00
24 Abr 2024 357.00 -22.00 -5.80% 379.00 388.00 354.00 437,737.00
23 Abr 2024 379.00 8.00 2.16% 371.00 383.00 363.00 417,195.00
22 Abr 2024 371.00 7.00 1.92% 364.00 374.00 361.00 291,947.00
21 Abr 2024 364.00 -10.00 -2.67% 371.00 375.00 358.00 241,299.00
20 Abr 2024 374.00 30.00 8.72% 344.00 377.00 342.00 171,023.00
19 Abr 2024 344.00 -8.00 -2.27% 351.00 353.00 322.00 240,573.00
18 Abr 2024 352.00 4.00 1.15% 348.00 353.00 330.00 349,636.00
17 Abr 2024 348.00 1.00 0.29% 345.00 358.00 336.00 472,565.00
16 Abr 2024 347.00 -15.00 -4.14% 359.00 362.00 330.00 506,353.00
15 Abr 2024 362.00 -33.00 -8.35% 391.00 405.00 349.00 718,152.00
14 Abr 2024 395.00 21.00 5.61% 371.00 400.00 350.00 818,704.00
13 Abr 2024 374.00 14.00 3.89% 360.00 398.00 325.00 571,452.00
12 Abr 2024 360.00 -50.00 -12.20% 410.00 420.00 345.00 711,911.00
11 Abr 2024 410.00 -12.00 -2.84% 419.00 426.00 403.00 467,181.00
10 Abr 2024 422.00 -14.00 -3.21% 434.00 437.00 411.00 667,794.00
09 Abr 2024 436.00 -40.00 -8.40% 474.00 477.00 433.00 492,113.00
08 Abr 2024 476.00 17.00 3.70% 458.00 478.00 450.00 350,675.00
07 Abr 2024 459.00 17.00 3.85% 442.00 462.00 441.00 247,521.00
06 Abr 2024 442.00 -1.00 -0.23% 442.00 454.00 436.00 315,250.00
05 Abr 2024 443.00 -10.00 -2.21% 451.00 451.00 427.00 393,432.00
04 Abr 2024 453.00 17.00 3.90% 436.00 458.00 429.00 330,623.00
03 Abr 2024 436.00 -12.00 -2.68% 447.00 458.00 428.00 394,808.00
02 Abr 2024 448.00 -44.00 -8.94% 490.00 490.00 447.00 511,778.00
01 Abr 2024 492.00 -35.00 -6.64% 525.00 542.00 479.00 274,671.00
31 Mar 2024 527.00 -2.00 -0.38% 523.00 540.00 516.00 302,057.00
30 Mar 2024 529.00 -44.00 -7.68% 561.00 574.00 521.00 400,083.00
29 Mar 2024 573.00 4.00 0.70% 571.00 578.00 523.00 553,002.00
28 Mar 2024 569.00 66.00 13.12% 505.00 638.00 501.00 441,631.00