Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
JSTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 44.71 | -0.870 | -1.91% | 45.58 | 45.92 | 44.51 | 199,266.00 |
| 21 May 2024 | 45.58 | 0.330 | 0.73% | 45.17 | 45.88 | 44.72 | 344,511.00 |
| 20 May 2024 | 45.25 | 0.980 | 2.21% | 44.27 | 45.40 | 43.63 | 147,114.00 |
| 19 May 2024 | 44.27 | -1.01 | -2.23% | 45.28 | 45.28 | 43.93 | 140,226.00 |
| 18 May 2024 | 45.28 | 0.310 | 0.69% | 44.97 | 45.32 | 44.78 | 156,344.00 |
| 17 May 2024 | 44.97 | 0.030 | 0.07% | 44.94 | 45.16 | 44.34 | 216,930.00 |
| 16 May 2024 | 44.94 | -0.230 | -0.51% | 45.17 | 45.28 | 44.50 | 119,925.00 |
| 15 May 2024 | 45.17 | 1.28 | 2.92% | 43.89 | 45.19 | 43.88 | 157,023.00 |
| 14 May 2024 | 43.89 | -0.310 | -0.70% | 44.20 | 44.52 | 43.89 | 296,138.00 |
| 13 May 2024 | 44.20 | -0.930 | -2.06% | 45.13 | 45.51 | 44.20 | 188,711.00 |
| 12 May 2024 | 45.13 | -0.290 | -0.64% | 45.42 | 45.62 | 45.13 | 162,459.00 |
| 11 May 2024 | 45.42 | -0.080 | -0.18% | 45.50 | 45.60 | 45.11 | 299,227.00 |
| 10 May 2024 | 45.50 | -0.440 | -0.96% | 45.84 | 46.03 | 45.15 | 433,003.00 |
| 09 May 2024 | 45.94 | 0.740 | 1.64% | 45.75 | 46.35 | 45.09 | 434,230.00 |
| 08 May 2024 | 45.20 | -0.110 | -0.24% | 45.31 | 45.99 | 44.62 | 160,243.00 |
| 07 May 2024 | 45.31 | 0.270 | 0.60% | 45.04 | 45.46 | 44.74 | 65,399.00 |
| 06 May 2024 | 45.04 | -1.31 | -2.83% | 45.97 | 46.27 | 45.04 | 328,526.00 |
| 05 May 2024 | 46.35 | 0.320 | 0.70% | 46.03 | 46.39 | 45.24 | 93,166.00 |
| 04 May 2024 | 46.03 | -0.500 | -1.07% | 46.53 | 46.71 | 45.57 | 261,994.00 |
| 03 May 2024 | 46.53 | 1.29 | 2.85% | 45.18 | 46.65 | 45.01 | 329,455.00 |
| 02 May 2024 | 45.24 | -0.560 | -1.22% | 45.80 | 45.97 | 44.19 | 201,712.00 |
| 01 May 2024 | 45.80 | -0.050 | -0.11% | 45.85 | 46.16 | 43.18 | 284,275.00 |
| 30 Abr 2024 | 45.85 | -1.55 | -3.27% | 47.27 | 47.80 | 45.10 | 390,454.00 |
| 29 Abr 2024 | 47.40 | -0.900 | -1.86% | 48.49 | 48.49 | 46.54 | 460,200.00 |
| 28 Abr 2024 | 48.30 | -0.230 | -0.47% | 48.53 | 49.22 | 48.30 | 272,722.00 |
| 27 Abr 2024 | 48.53 | -0.440 | -0.90% | 49.06 | 49.07 | 47.77 | 197,583.00 |
| 26 Abr 2024 | 48.97 | 1.14 | 2.38% | 47.83 | 49.26 | 47.20 | 569,578.00 |
| 25 Abr 2024 | 47.83 | -0.670 | -1.38% | 48.23 | 48.78 | 47.10 | 685,520.00 |
| 24 Abr 2024 | 48.50 | -1.04 | -2.10% | 49.54 | 50.49 | 48.24 | 692,450.00 |
| 23 Abr 2024 | 49.54 | -0.880 | -1.75% | 50.18 | 50.47 | 48.84 | 1,039,066.00 |
| 22 Abr 2024 | 50.42 | 1.00 | 2.02% | 50.07 | 50.48 | 49.40 | 1,439,981.00 |
| 21 Abr 2024 | 49.42 | -0.380 | -0.76% | 49.11 | 49.60 | 48.40 | 1,118,620.00 |
| 20 Abr 2024 | 49.80 | 2.07 | 4.34% | 47.51 | 49.80 | 47.21 | 865,576.00 |
| 19 Abr 2024 | 47.73 | 0.030 | 0.06% | 47.70 | 49.38 | 45.85 | 1,197,739.00 |
| 18 Abr 2024 | 47.70 | 0.310 | 0.65% | 47.16 | 47.95 | 45.65 | 980,988.00 |
| 17 Abr 2024 | 47.39 | -2.28 | -4.59% | 49.48 | 49.68 | 47.18 | 751,826.00 |
| 16 Abr 2024 | 49.67 | -1.96 | -3.80% | 51.76 | 51.76 | 48.42 | 3,142,902.00 |
| 15 Abr 2024 | 51.63 | -1.67 | -3.13% | 53.10 | 55.19 | 50.73 | 1,890,654.00 |
| 14 Abr 2024 | 53.30 | 1.89 | 3.68% | 51.44 | 53.30 | 48.95 | 1,456,928.00 |
| 13 Abr 2024 | 51.41 | -8.48 | -14.16% | 59.80 | 59.80 | 50.84 | 3,075,808.00 |
| 12 Abr 2024 | 59.89 | -1.77 | -2.87% | 63.26 | 72.80 | 59.33 | 2,726,777.00 |
| 11 Abr 2024 | 61.66 | 5.77 | 10.32% | 55.59 | 63.61 | 55.04 | 2,330,355.00 |
| 10 Abr 2024 | 55.89 | 0.500 | 0.90% | 55.21 | 57.67 | 53.86 | 1,328,091.00 |
| 09 Abr 2024 | 55.39 | -1.73 | -3.03% | 57.22 | 57.22 | 54.85 | 806,229.00 |
| 08 Abr 2024 | 57.12 | 2.79 | 5.14% | 54.33 | 57.17 | 53.07 | 1,156,934.00 |
| 07 Abr 2024 | 54.33 | -0.170 | -0.31% | 54.50 | 54.93 | 54.02 | 454,900.00 |
| 06 Abr 2024 | 54.50 | -1.31 | -2.35% | 55.30 | 55.69 | 53.99 | 640,066.00 |
| 05 Abr 2024 | 55.81 | 2.26 | 4.22% | 53.82 | 58.05 | 53.05 | 949,184.00 |
| 04 Abr 2024 | 53.55 | 0.720 | 1.36% | 52.75 | 54.26 | 52.22 | 358,139.00 |
| 03 Abr 2024 | 52.83 | 0.030 | 0.06% | 52.80 | 53.45 | 51.69 | 698,708.00 |
| 02 Abr 2024 | 52.80 | -2.53 | -4.57% | 55.42 | 56.76 | 52.32 | 1,270,705.00 |
| 01 Abr 2024 | 55.33 | -2.75 | -4.73% | 58.09 | 58.25 | 55.09 | 1,042,253.00 |
| 31 Mar 2024 | 58.08 | -0.860 | -1.46% | 58.03 | 58.50 | 57.16 | 1,204,738.00 |
| 30 Mar 2024 | 58.94 | 2.19 | 3.86% | 56.65 | 58.94 | 56.16 | 1,019,642.00 |
| 29 Mar 2024 | 56.75 | -0.550 | -0.96% | 57.45 | 57.45 | 55.82 | 729,875.00 |
| 28 Mar 2024 | 57.30 | 0.160 | 0.28% | 56.82 | 57.30 | 55.56 | 531,862.00 |
| 27 Mar 2024 | 57.14 | -0.860 | -1.48% | 57.83 | 58.51 | 55.37 | 2,452,611.00 |
| 26 Mar 2024 | 58.00 | 3.10 | 5.65% | 54.68 | 58.00 | 54.68 | 1,431,367.00 |
| 25 Mar 2024 | 54.90 | 0.920 | 1.70% | 53.94 | 54.99 | 53.10 | 2,136,454.00 |
| 24 Mar 2024 | 53.98 | 0.980 | 1.85% | 52.99 | 53.98 | 52.52 | 1,472,653.00 |
| 23 Mar 2024 | 53.00 | 0.880 | 1.69% | 52.99 | 53.44 | 51.83 | 844,381.00 |
| 22 Mar 2024 | 52.12 | -0.820 | -1.55% | 52.61 | 52.61 | 51.28 | 1,163,351.00 |
| 21 Mar 2024 | 52.94 | 0.790 | 1.51% | 52.68 | 52.94 | 51.35 | 1,237,105.00 |
| 20 Mar 2024 | 52.15 | 3.03 | 6.17% | 49.12 | 52.59 | 47.76 | 1,291,088.00 |
| 19 Mar 2024 | 49.12 | -4.12 | -7.74% | 53.25 | 54.26 | 48.41 | 1,915,670.00 |
| 18 Mar 2024 | 53.24 | -2.61 | -4.67% | 55.45 | 55.45 | 53.19 | 1,003,562.00 |
| 17 Mar 2024 | 55.85 | 0.680 | 1.23% | 55.82 | 55.85 | 52.25 | 1,108,345.00 |
| 16 Mar 2024 | 55.17 | -1.74 | -3.06% | 57.09 | 57.67 | 54.64 | 1,624,457.00 |
| 15 Mar 2024 | 56.91 | -3.09 | -5.15% | 60.05 | 60.27 | 54.27 | 1,504,167.00 |
| 14 Mar 2024 | 60.00 | -1.83 | -2.96% | 62.85 | 62.85 | 58.19 | 1,916,612.00 |
| 13 Mar 2024 | 61.83 | 1.18 | 1.95% | 60.51 | 61.86 | 59.52 | 1,118,279.00 |
| 12 Mar 2024 | 60.65 | 0.300 | 0.50% | 60.60 | 60.86 | 58.20 | 1,311,103.00 |
| 11 Mar 2024 | 60.35 | 1.11 | 1.87% | 58.97 | 60.51 | 57.00 | 1,244,099.00 |
| 10 Mar 2024 | 59.24 | -0.270 | -0.45% | 63.50 | 63.99 | 58.71 | 1,477,871.00 |
| 09 Mar 2024 | 59.51 | 0.680 | 1.16% | 58.52 | 59.63 | 57.80 | 1,250,457.00 |
| 08 Mar 2024 | 58.83 | -1.17 | -1.95% | 59.99 | 60.27 | 57.57 | 1,673,163.00 |
| 07 Mar 2024 | 60.00 | -2.15 | -3.46% | 60.85 | 60.86 | 58.29 | 2,582,547.00 |
| 06 Mar 2024 | 62.15 | 5.51 | 9.73% | 64.96 | 72.09 | 60.90 | 3,242,685.00 |
| 05 Mar 2024 | 56.64 | -1.92 | -3.28% | 58.21 | 60.43 | 55.28 | 2,982,012.00 |
| 04 Mar 2024 | 58.56 | 3.79 | 6.92% | 54.53 | 58.66 | 53.78 | 2,833,175.00 |
| 03 Mar 2024 | 54.77 | -0.460 | -0.83% | 55.14 | 57.15 | 52.62 | 1,762,656.00 |
| 02 Mar 2024 | 55.23 | 1.41 | 2.62% | 57.32 | 57.32 | 53.90 | 2,347,246.00 |
| 01 Mar 2024 | 53.82 | 3.91 | 7.83% | 50.20 | 53.89 | 49.81 | 1,779,939.00 |
| 29 Feb 2024 | 49.91 | 1.88 | 3.91% | 48.31 | 50.87 | 47.29 | 1,490,031.00 |
| 28 Feb 2024 | 48.03 | 1.28 | 2.74% | 46.76 | 48.34 | 46.71 | 1,532,848.00 |
| 27 Feb 2024 | 46.75 | 0.670 | 1.45% | 46.17 | 46.98 | 45.83 | 1,615,079.00 |
| 26 Feb 2024 | 46.08 | 0.100 | 0.22% | 45.92 | 46.18 | 44.85 | 2,227,180.00 |
| 25 Feb 2024 | 45.98 | -0.730 | -1.56% | 46.68 | 46.87 | 45.60 | 889,544.00 |
| 24 Feb 2024 | 46.71 | -0.170 | -0.36% | 46.88 | 47.82 | 46.04 | 1,741,486.00 |
| 23 Feb 2024 | 46.88 | -1.54 | -3.18% | 48.14 | 48.22 | 46.56 | 1,963,353.00 |
