Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PUNDIXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 713.00 | -34.00 | -4.55% | 744.00 | 762.00 | 703.00 | 96,613.00 |
| 06 Jun 2024 | 747.00 | -11.00 | -1.45% | 758.00 | 764.00 | 739.00 | 22,819.00 |
| 05 Jun 2024 | 758.00 | 21.00 | 2.85% | 738.00 | 764.00 | 738.00 | 49,678.00 |
| 04 Jun 2024 | 737.00 | -33.00 | -4.29% | 770.00 | 772.00 | 722.00 | 69,669.00 |
| 03 Jun 2024 | 770.00 | -14.00 | -1.79% | 782.00 | 819.00 | 770.00 | 56,268.00 |
| 02 Jun 2024 | 784.00 | -14.00 | -1.75% | 798.00 | 799.00 | 780.00 | 26,465.00 |
| 01 Jun 2024 | 798.00 | 2.00 | 0.25% | 795.00 | 799.00 | 786.00 | 16,100.00 |
| 31 May 2024 | 796.00 | 1.00 | 0.13% | 797.00 | 798.00 | 782.00 | 34,732.00 |
| 30 May 2024 | 795.00 | -11.00 | -1.36% | 805.00 | 809.00 | 788.00 | 39,313.00 |
| 29 May 2024 | 806.00 | -7.00 | -0.86% | 813.00 | 814.00 | 800.00 | 76,609.00 |
| 28 May 2024 | 813.00 | -15.00 | -1.81% | 830.00 | 830.00 | 802.00 | 98,382.00 |
| 27 May 2024 | 828.00 | -1.00 | -0.12% | 830.00 | 836.00 | 820.00 | 131,290.00 |
| 26 May 2024 | 829.00 | -10.00 | -1.19% | 839.00 | 840.00 | 827.00 | 23,190.00 |
| 25 May 2024 | 839.00 | 5.00 | 0.60% | 834.00 | 844.00 | 830.00 | 35,968.00 |
| 24 May 2024 | 834.00 | 0.00 | 0.00% | 829.00 | 837.00 | 810.00 | 44,011.00 |
| 23 May 2024 | 834.00 | -6.00 | -0.71% | 849.00 | 876.00 | 810.00 | 74,446.00 |
| 22 May 2024 | 840.00 | -17.00 | -1.98% | 859.00 | 859.00 | 833.00 | 55,358.00 |
| 21 May 2024 | 857.00 | -2.00 | -0.23% | 856.00 | 862.00 | 845.00 | 54,068.00 |
| 20 May 2024 | 859.00 | 36.00 | 4.37% | 828.00 | 862.00 | 816.00 | 48,932.00 |
| 19 May 2024 | 823.00 | -27.00 | -3.18% | 850.00 | 850.00 | 823.00 | 38,048.00 |
| 18 May 2024 | 850.00 | 2.00 | 0.24% | 844.00 | 852.00 | 843.00 | 32,932.00 |
| 17 May 2024 | 848.00 | 22.00 | 2.66% | 826.00 | 851.00 | 817.00 | 39,207.00 |
| 16 May 2024 | 826.00 | -9.00 | -1.08% | 834.00 | 849.00 | 814.00 | 118,752.00 |
| 15 May 2024 | 835.00 | 36.00 | 4.51% | 799.00 | 836.00 | 794.00 | 100,383.00 |
| 14 May 2024 | 799.00 | -11.00 | -1.36% | 809.00 | 822.00 | 789.00 | 59,345.00 |
| 13 May 2024 | 810.00 | -15.00 | -1.82% | 827.00 | 827.00 | 788.00 | 66,366.00 |
| 12 May 2024 | 825.00 | -8.00 | -0.96% | 833.00 | 836.00 | 823.00 | 36,459.00 |
| 11 May 2024 | 833.00 | -3.00 | -0.36% | 840.00 | 862.00 | 830.00 | 63,164.00 |
| 10 May 2024 | 836.00 | -33.00 | -3.80% | 867.00 | 878.00 | 827.00 | 76,311.00 |
| 09 May 2024 | 869.00 | 15.00 | 1.76% | 860.00 | 878.00 | 841.00 | 43,400.00 |
| 08 May 2024 | 854.00 | -19.00 | -2.18% | 869.00 | 869.00 | 844.00 | 71,283.00 |
| 07 May 2024 | 873.00 | -18.00 | -2.02% | 892.00 | 897.00 | 872.00 | 82,199.00 |
| 06 May 2024 | 891.00 | -29.00 | -3.15% | 933.00 | 941.00 | 891.00 | 145,781.00 |
| 05 May 2024 | 920.00 | -17.00 | -1.81% | 927.00 | 931.00 | 902.00 | 116,069.00 |
| 04 May 2024 | 937.00 | 45.00 | 5.04% | 948.00 | 959.00 | 905.00 | 196,807.00 |
| 03 May 2024 | 892.00 | 46.00 | 5.44% | 851.00 | 906.00 | 847.00 | 175,387.00 |
| 02 May 2024 | 846.00 | -8.00 | -0.94% | 852.00 | 875.00 | 804.00 | 127,218.00 |
| 01 May 2024 | 854.00 | 5.00 | 0.59% | 870.00 | 912.00 | 803.00 | 207,555.00 |
| 30 Abr 2024 | 849.00 | -64.00 | -7.01% | 907.00 | 916.00 | 820.00 | 227,413.00 |
| 29 Abr 2024 | 913.00 | -28.00 | -2.98% | 941.00 | 943.00 | 886.00 | 211,042.00 |
| 28 Abr 2024 | 941.00 | -36.00 | -3.68% | 992.00 | 992.00 | 935.00 | 178,355.00 |
| 27 Abr 2024 | 977.00 | -38.00 | -3.74% | 1,001.00 | 1,006.00 | 939.00 | 197,777.00 |
| 26 Abr 2024 | 1,015.00 | 53.00 | 5.51% | 964.00 | 1,078.00 | 933.00 | 203,750.00 |
| 25 Abr 2024 | 962.00 | -35.00 | -3.51% | 995.00 | 1,022.00 | 930.00 | 242,987.00 |
| 24 Abr 2024 | 997.00 | -48.00 | -4.59% | 1,046.00 | 1,099.00 | 991.00 | 191,668.00 |
| 23 Abr 2024 | 1,045.00 | -121.00 | -10.38% | 1,162.00 | 1,162.00 | 1,039.00 | 199,202.00 |
| 22 Abr 2024 | 1,166.00 | 30.00 | 2.64% | 1,146.00 | 1,234.00 | 1,123.00 | 242,170.00 |
| 21 Abr 2024 | 1,136.00 | 96.00 | 9.23% | 1,029.00 | 1,182.00 | 1,008.00 | 240,731.00 |
| 20 Abr 2024 | 1,040.00 | -13.00 | -1.23% | 1,031.00 | 1,080.00 | 997.00 | 226,106.00 |
| 19 Abr 2024 | 1,053.00 | 231.00 | 28.10% | 815.00 | 1,140.00 | 812.00 | 226,783.00 |
| 18 Abr 2024 | 822.00 | 25.00 | 3.14% | 802.00 | 827.00 | 765.00 | 92,047.00 |
| 17 Abr 2024 | 797.00 | -55.00 | -6.46% | 843.00 | 856.00 | 779.00 | 88,262.00 |
| 16 Abr 2024 | 852.00 | -20.00 | -2.29% | 863.00 | 867.00 | 802.00 | 150,740.00 |
| 15 Abr 2024 | 872.00 | -53.00 | -5.73% | 914.00 | 941.00 | 850.00 | 163,645.00 |
| 14 Abr 2024 | 925.00 | 55.00 | 6.32% | 869.00 | 925.00 | 807.00 | 121,912.00 |
| 13 Abr 2024 | 870.00 | -158.00 | -15.37% | 1,015.00 | 1,015.00 | 772.00 | 161,880.00 |
| 12 Abr 2024 | 1,028.00 | -176.00 | -14.62% | 1,194.00 | 1,194.00 | 1,005.00 | 198,526.00 |
| 11 Abr 2024 | 1,204.00 | -51.00 | -4.06% | 1,243.00 | 1,299.00 | 1,168.00 | 234,024.00 |
| 10 Abr 2024 | 1,255.00 | 27.00 | 2.20% | 1,311.00 | 1,318.00 | 1,135.00 | 212,638.00 |
| 09 Abr 2024 | 1,228.00 | 98.00 | 8.67% | 1,115.00 | 1,397.00 | 1,115.00 | 202,305.00 |
| 08 Abr 2024 | 1,130.00 | 88.00 | 8.45% | 1,031.00 | 1,245.00 | 1,005.00 | 216,076.00 |
| 07 Abr 2024 | 1,042.00 | -5.00 | -0.48% | 1,040.00 | 1,049.00 | 995.00 | 217,642.00 |
| 06 Abr 2024 | 1,047.00 | -66.00 | -5.93% | 1,091.00 | 1,091.00 | 1,026.00 | 216,043.00 |
| 05 Abr 2024 | 1,113.00 | -87.00 | -7.25% | 1,204.00 | 1,294.00 | 1,047.00 | 173,949.00 |
| 04 Abr 2024 | 1,200.00 | 320.00 | 36.36% | 910.00 | 1,279.00 | 906.00 | 222,939.00 |
| 03 Abr 2024 | 880.00 | 33.00 | 3.90% | 845.00 | 921.00 | 815.00 | 107,842.00 |
| 02 Abr 2024 | 847.00 | -61.00 | -6.72% | 905.00 | 905.00 | 830.00 | 67,945.00 |
| 01 Abr 2024 | 908.00 | -36.00 | -3.81% | 944.00 | 947.00 | 874.00 | 94,362.00 |
| 31 Mar 2024 | 944.00 | -1.00 | -0.11% | 945.00 | 952.00 | 932.00 | 79,061.00 |
| 30 Mar 2024 | 945.00 | -34.00 | -3.47% | 975.00 | 975.00 | 943.00 | 105,653.00 |
| 29 Mar 2024 | 979.00 | 27.00 | 2.84% | 956.00 | 1,053.00 | 956.00 | 181,107.00 |
| 28 Mar 2024 | 952.00 | 4.00 | 0.42% | 950.00 | 987.00 | 922.00 | 171,753.00 |
| 27 Mar 2024 | 948.00 | -22.00 | -2.27% | 968.00 | 989.00 | 932.00 | 153,174.00 |
| 26 Mar 2024 | 970.00 | 37.00 | 3.97% | 936.00 | 983.00 | 936.00 | 157,577.00 |
| 25 Mar 2024 | 933.00 | 23.00 | 2.53% | 906.00 | 938.00 | 896.00 | 136,701.00 |
| 24 Mar 2024 | 910.00 | 36.00 | 4.12% | 872.00 | 947.00 | 861.00 | 157,872.00 |
| 23 Mar 2024 | 874.00 | 18.00 | 2.10% | 848.00 | 883.00 | 842.00 | 110,003.00 |
| 22 Mar 2024 | 856.00 | -29.00 | -3.28% | 880.00 | 884.00 | 835.00 | 77,371.00 |
| 21 Mar 2024 | 885.00 | -18.00 | -1.99% | 913.00 | 930.00 | 867.00 | 74,719.00 |
| 20 Mar 2024 | 903.00 | 60.00 | 7.12% | 844.00 | 907.00 | 788.00 | 144,312.00 |
| 19 Mar 2024 | 843.00 | -103.00 | -10.89% | 946.00 | 946.00 | 828.00 | 202,628.00 |
| 18 Mar 2024 | 946.00 | 13.00 | 1.39% | 929.00 | 997.00 | 897.00 | 203,636.00 |
| 17 Mar 2024 | 933.00 | 40.00 | 4.48% | 891.00 | 963.00 | 830.00 | 218,347.00 |
| 16 Mar 2024 | 893.00 | -93.00 | -9.43% | 985.00 | 1,038.00 | 867.00 | 128,902.00 |
| 15 Mar 2024 | 986.00 | -63.00 | -6.01% | 1,042.00 | 1,114.00 | 911.00 | 182,200.00 |
| 14 Mar 2024 | 1,049.00 | 24.00 | 2.34% | 1,017.00 | 1,150.00 | 963.00 | 173,180.00 |
| 13 Mar 2024 | 1,025.00 | 24.00 | 2.40% | 984.00 | 1,025.00 | 971.00 | 212,847.00 |
| 12 Mar 2024 | 1,001.00 | 14.00 | 1.42% | 979.00 | 1,014.00 | 925.00 | 120,366.00 |
| 11 Mar 2024 | 987.00 | 11.00 | 1.13% | 965.00 | 993.00 | 919.00 | 203,540.00 |
| 10 Mar 2024 | 976.00 | 19.00 | 1.99% | 947.00 | 990.00 | 930.00 | 153,137.00 |
| 09 Mar 2024 | 957.00 | 60.00 | 6.69% | 894.00 | 1,018.00 | 894.00 | 190,151.00 |
