Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NPTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 492.00 | 12.00 | 2.50% | 480.00 | 497.00 | 472.00 | 116,120.00 |
| 01 Jul 2024 | 480.00 | -13.00 | -2.64% | 493.00 | 497.00 | 480.00 | 63,740.00 |
| 30 Jun 2024 | 493.00 | 7.00 | 1.44% | 485.00 | 497.00 | 476.00 | 74,779.00 |
| 29 Jun 2024 | 486.00 | -6.00 | -1.22% | 492.00 | 494.00 | 484.00 | 86,503.00 |
| 28 Jun 2024 | 492.00 | -8.00 | -1.60% | 501.00 | 509.00 | 489.00 | 54,396.00 |
| 27 Jun 2024 | 500.00 | 5.00 | 1.01% | 495.00 | 516.00 | 481.00 | 62,101.00 |
| 26 Jun 2024 | 495.00 | -1.00 | -0.20% | 502.00 | 522.00 | 490.00 | 124,311.00 |
| 25 Jun 2024 | 496.00 | 11.00 | 2.27% | 485.00 | 507.00 | 477.00 | 80,870.00 |
| 24 Jun 2024 | 485.00 | 2.00 | 0.41% | 484.00 | 494.00 | 471.00 | 79,813.00 |
| 23 Jun 2024 | 483.00 | -17.00 | -3.40% | 501.00 | 514.00 | 483.00 | 75,707.00 |
| 22 Jun 2024 | 500.00 | 17.00 | 3.52% | 483.00 | 514.00 | 480.00 | 91,878.00 |
| 21 Jun 2024 | 483.00 | -14.00 | -2.82% | 497.00 | 499.00 | 472.00 | 91,965.00 |
| 20 Jun 2024 | 497.00 | 2.00 | 0.40% | 497.00 | 516.00 | 493.00 | 106,516.00 |
| 19 Jun 2024 | 495.00 | 20.00 | 4.21% | 475.00 | 503.00 | 475.00 | 172,522.00 |
| 18 Jun 2024 | 475.00 | -24.00 | -4.81% | 499.00 | 502.00 | 454.00 | 74,673.00 |
| 17 Jun 2024 | 499.00 | -66.00 | -11.68% | 561.00 | 572.00 | 468.00 | 451,121.00 |
| 16 Jun 2024 | 565.00 | -32.00 | -5.36% | 594.00 | 596.00 | 562.00 | 507,197.00 |
| 15 Jun 2024 | 597.00 | -1.00 | -0.17% | 594.00 | 610.00 | 585.00 | 345,337.00 |
| 14 Jun 2024 | 598.00 | -87.00 | -12.70% | 686.00 | 686.00 | 583.00 | 363,961.00 |
| 13 Jun 2024 | 685.00 | 9.00 | 1.33% | 675.00 | 696.00 | 668.00 | 597,517.00 |
| 12 Jun 2024 | 676.00 | -20.00 | -2.87% | 696.00 | 715.00 | 670.00 | 237,209.00 |
| 11 Jun 2024 | 696.00 | -19.00 | -2.66% | 712.00 | 714.00 | 680.00 | 228,096.00 |
| 10 Jun 2024 | 715.00 | -48.00 | -6.29% | 758.00 | 789.00 | 712.00 | 270,948.00 |
| 09 Jun 2024 | 763.00 | -33.00 | -4.15% | 792.00 | 811.00 | 753.00 | 875,496.00 |
| 08 Jun 2024 | 796.00 | -9.00 | -1.12% | 803.00 | 852.00 | 792.00 | 299,888.00 |
| 07 Jun 2024 | 805.00 | -60.00 | -6.94% | 862.00 | 902.00 | 800.00 | 243,199.00 |
| 06 Jun 2024 | 865.00 | 6.00 | 0.70% | 858.00 | 887.00 | 840.00 | 93,984.00 |
| 05 Jun 2024 | 859.00 | -34.00 | -3.81% | 893.00 | 907.00 | 846.00 | 103,693.00 |
| 04 Jun 2024 | 893.00 | 2.00 | 0.22% | 891.00 | 899.00 | 868.00 | 126,688.00 |
| 03 Jun 2024 | 891.00 | -9.00 | -1.00% | 894.00 | 974.00 | 884.00 | 94,330.00 |
| 02 Jun 2024 | 900.00 | -2.00 | -0.22% | 897.00 | 917.00 | 877.00 | 87,345.00 |
| 01 Jun 2024 | 902.00 | 22.00 | 2.50% | 882.00 | 916.00 | 880.00 | 87,350.00 |
| 31 May 2024 | 880.00 | -5.00 | -0.56% | 881.00 | 932.00 | 858.00 | 128,536.00 |
| 30 May 2024 | 885.00 | -14.00 | -1.56% | 904.00 | 916.00 | 864.00 | 116,886.00 |
| 29 May 2024 | 899.00 | 35.00 | 4.05% | 870.00 | 960.00 | 856.00 | 146,887.00 |
| 28 May 2024 | 864.00 | 57.00 | 7.06% | 802.00 | 939.00 | 788.00 | 159,261.00 |
| 27 May 2024 | 807.00 | 74.00 | 10.10% | 733.00 | 847.00 | 731.00 | 142,383.00 |
| 26 May 2024 | 733.00 | -10.00 | -1.35% | 743.00 | 747.00 | 733.00 | 46,313.00 |
| 25 May 2024 | 743.00 | -5.00 | -0.67% | 748.00 | 755.00 | 739.00 | 49,459.00 |
| 24 May 2024 | 748.00 | 1.00 | 0.13% | 748.00 | 767.00 | 737.00 | 72,376.00 |
| 23 May 2024 | 747.00 | -16.00 | -2.10% | 766.00 | 772.00 | 737.00 | 86,546.00 |
| 22 May 2024 | 763.00 | -35.00 | -4.39% | 800.00 | 802.00 | 761.00 | 81,710.00 |
| 21 May 2024 | 798.00 | -7.00 | -0.87% | 798.00 | 801.00 | 783.00 | 76,015.00 |
| 20 May 2024 | 805.00 | 37.00 | 4.82% | 770.00 | 805.00 | 761.00 | 56,623.00 |
| 19 May 2024 | 768.00 | -33.00 | -4.12% | 805.00 | 805.00 | 768.00 | 38,241.00 |
| 18 May 2024 | 801.00 | 16.00 | 2.04% | 785.00 | 807.00 | 781.00 | 31,529.00 |
| 17 May 2024 | 785.00 | 12.00 | 1.55% | 773.00 | 788.00 | 757.00 | 84,101.00 |
| 16 May 2024 | 773.00 | 2.00 | 0.26% | 771.00 | 790.00 | 764.00 | 85,252.00 |
| 15 May 2024 | 771.00 | 49.00 | 6.79% | 721.00 | 780.00 | 719.00 | 146,542.00 |
| 14 May 2024 | 722.00 | -43.00 | -5.62% | 764.00 | 771.00 | 718.00 | 99,215.00 |
| 13 May 2024 | 765.00 | -7.00 | -0.91% | 772.00 | 786.00 | 738.00 | 88,475.00 |
| 12 May 2024 | 772.00 | -6.00 | -0.77% | 778.00 | 794.00 | 760.00 | 39,272.00 |
| 11 May 2024 | 778.00 | -16.00 | -2.02% | 794.00 | 795.00 | 773.00 | 67,562.00 |
| 10 May 2024 | 794.00 | -15.00 | -1.85% | 809.00 | 812.00 | 784.00 | 101,911.00 |
| 09 May 2024 | 809.00 | 0.00 | 0.00% | 805.00 | 813.00 | 785.00 | 77,802.00 |
| 08 May 2024 | 809.00 | -38.00 | -4.49% | 849.00 | 867.00 | 805.00 | 39,227.00 |
| 07 May 2024 | 847.00 | -14.00 | -1.63% | 858.00 | 900.00 | 847.00 | 42,431.00 |
| 06 May 2024 | 861.00 | -7.00 | -0.81% | 869.00 | 928.00 | 846.00 | 63,762.00 |
| 05 May 2024 | 868.00 | -7.00 | -0.80% | 877.00 | 879.00 | 850.00 | 68,357.00 |
| 04 May 2024 | 875.00 | -39.00 | -4.27% | 913.00 | 914.00 | 870.00 | 164,982.00 |
| 03 May 2024 | 914.00 | 83.00 | 9.99% | 837.00 | 952.00 | 829.00 | 101,180.00 |
| 02 May 2024 | 831.00 | -1.00 | -0.12% | 828.00 | 930.00 | 805.00 | 124,202.00 |
| 01 May 2024 | 832.00 | -28.00 | -3.26% | 860.00 | 870.00 | 776.00 | 78,984.00 |
| 30 Abr 2024 | 860.00 | -59.00 | -6.42% | 921.00 | 929.00 | 830.00 | 105,777.00 |
| 29 Abr 2024 | 919.00 | -31.00 | -3.26% | 951.00 | 959.00 | 892.00 | 97,210.00 |
| 28 Abr 2024 | 950.00 | 0.00 | 0.00% | 950.00 | 979.00 | 950.00 | 24,825.00 |
| 27 Abr 2024 | 950.00 | -15.00 | -1.55% | 958.00 | 967.00 | 932.00 | 65,999.00 |
| 26 Abr 2024 | 965.00 | -22.00 | -2.23% | 978.00 | 987.00 | 956.00 | 35,282.00 |
| 25 Abr 2024 | 987.00 | -2.00 | -0.20% | 985.00 | 1,003.00 | 953.00 | 69,757.00 |
| 24 Abr 2024 | 989.00 | -76.00 | -7.14% | 1,065.00 | 1,065.00 | 982.00 | 43,538.00 |
| 23 Abr 2024 | 1,065.00 | -31.00 | -2.83% | 1,087.00 | 1,120.00 | 1,048.00 | 104,486.00 |
| 22 Abr 2024 | 1,096.00 | 31.00 | 2.91% | 1,067.00 | 1,105.00 | 1,055.00 | 61,399.00 |
| 21 Abr 2024 | 1,065.00 | 13.00 | 1.24% | 1,052.00 | 1,096.00 | 1,038.00 | 47,899.00 |
| 20 Abr 2024 | 1,052.00 | 52.00 | 5.20% | 1,007.00 | 1,055.00 | 987.00 | 34,306.00 |
| 19 Abr 2024 | 1,000.00 | -8.00 | -0.79% | 1,007.00 | 1,037.00 | 955.00 | 65,256.00 |
| 18 Abr 2024 | 1,008.00 | 45.00 | 4.67% | 963.00 | 1,012.00 | 942.00 | 67,154.00 |
| 17 Abr 2024 | 963.00 | -8.00 | -0.82% | 970.00 | 992.00 | 946.00 | 74,572.00 |
| 16 Abr 2024 | 971.00 | -18.00 | -1.82% | 995.00 | 1,004.00 | 952.00 | 73,997.00 |
| 15 Abr 2024 | 989.00 | -61.00 | -5.81% | 1,050.00 | 1,054.00 | 985.00 | 65,737.00 |
| 14 Abr 2024 | 1,050.00 | 73.00 | 7.47% | 978.00 | 1,051.00 | 930.00 | 71,367.00 |
| 13 Abr 2024 | 977.00 | -105.00 | -9.70% | 1,080.00 | 1,097.00 | 929.00 | 128,565.00 |
| 12 Abr 2024 | 1,082.00 | -201.00 | -15.67% | 1,290.00 | 1,312.00 | 1,079.00 | 129,151.00 |
| 11 Abr 2024 | 1,283.00 | 7.00 | 0.55% | 1,271.00 | 1,309.00 | 1,263.00 | 56,687.00 |
| 10 Abr 2024 | 1,276.00 | -51.00 | -3.84% | 1,327.00 | 1,337.00 | 1,253.00 | 51,173.00 |
| 09 Abr 2024 | 1,327.00 | -33.00 | -2.43% | 1,370.00 | 1,371.00 | 1,321.00 | 81,577.00 |
| 08 Abr 2024 | 1,360.00 | -5.00 | -0.37% | 1,370.00 | 1,385.00 | 1,324.00 | 95,067.00 |
| 07 Abr 2024 | 1,365.00 | -6.00 | -0.44% | 1,363.00 | 1,413.00 | 1,338.00 | 73,626.00 |
| 06 Abr 2024 | 1,371.00 | 81.00 | 6.28% | 1,294.00 | 1,374.00 | 1,290.00 | 74,646.00 |
| 05 Abr 2024 | 1,290.00 | -29.00 | -2.20% | 1,309.00 | 1,330.00 | 1,259.00 | 69,128.00 |
| 04 Abr 2024 | 1,319.00 | 20.00 | 1.54% | 1,295.00 | 1,334.00 | 1,270.00 | 53,043.00 |
