Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RDNTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 177.00 | 8.00 | 4.73% | 169.00 | 177.00 | 167.00 | 344,952.00 |
| 29 Jun 2024 | 169.00 | -2.00 | -1.17% | 171.00 | 173.00 | 168.00 | 124,569.00 |
| 28 Jun 2024 | 171.00 | -5.00 | -2.84% | 176.00 | 179.00 | 170.00 | 326,041.00 |
| 27 Jun 2024 | 176.00 | 4.00 | 2.33% | 171.00 | 179.00 | 167.00 | 471,969.00 |
| 26 Jun 2024 | 172.00 | -3.00 | -1.71% | 176.00 | 178.00 | 169.00 | 210,622.00 |
| 25 Jun 2024 | 175.00 | 0.00 | 0.00% | 175.00 | 179.00 | 172.00 | 240,583.00 |
| 24 Jun 2024 | 175.00 | 5.00 | 2.94% | 170.00 | 176.00 | 163.00 | 179,031.00 |
| 23 Jun 2024 | 170.00 | -7.00 | -3.95% | 177.00 | 180.00 | 170.00 | 267,968.00 |
| 22 Jun 2024 | 177.00 | 0.00 | 0.00% | 177.00 | 178.00 | 174.00 | 110,961.00 |
| 21 Jun 2024 | 177.00 | 1.00 | 0.57% | 174.00 | 179.00 | 171.00 | 235,570.00 |
| 20 Jun 2024 | 176.00 | 1.00 | 0.57% | 175.00 | 184.00 | 173.00 | 379,500.00 |
| 19 Jun 2024 | 175.00 | 2.00 | 1.16% | 173.00 | 179.00 | 170.00 | 459,723.00 |
| 18 Jun 2024 | 173.00 | -23.00 | -11.73% | 194.00 | 194.00 | 165.00 | 795,592.00 |
| 17 Jun 2024 | 196.00 | -20.00 | -9.26% | 216.00 | 217.00 | 194.00 | 316,650.00 |
| 16 Jun 2024 | 216.00 | -2.00 | -0.92% | 216.00 | 218.00 | 213.00 | 175,899.00 |
| 15 Jun 2024 | 218.00 | 4.00 | 1.87% | 215.00 | 222.00 | 212.00 | 212,085.00 |
| 14 Jun 2024 | 214.00 | -4.00 | -1.83% | 218.00 | 223.00 | 207.00 | 162,280.00 |
| 13 Jun 2024 | 218.00 | -15.00 | -6.44% | 231.00 | 234.00 | 218.00 | 182,808.00 |
| 12 Jun 2024 | 233.00 | 7.00 | 3.10% | 226.00 | 238.00 | 221.00 | 386,279.00 |
| 11 Jun 2024 | 226.00 | -10.00 | -4.24% | 236.00 | 237.00 | 217.00 | 330,507.00 |
| 10 Jun 2024 | 236.00 | -8.00 | -3.28% | 244.00 | 244.00 | 234.00 | 111,615.00 |
| 09 Jun 2024 | 244.00 | -1.00 | -0.41% | 245.00 | 247.00 | 240.00 | 316,942.00 |
| 08 Jun 2024 | 245.00 | -10.00 | -3.92% | 255.00 | 260.00 | 242.00 | 395,550.00 |
| 07 Jun 2024 | 255.00 | -33.00 | -11.46% | 288.00 | 289.00 | 243.00 | 430,103.00 |
| 06 Jun 2024 | 288.00 | -15.00 | -4.95% | 303.00 | 305.00 | 286.00 | 352,909.00 |
| 05 Jun 2024 | 303.00 | 6.00 | 2.02% | 299.00 | 304.00 | 294.00 | 128,566.00 |
| 04 Jun 2024 | 297.00 | -1.00 | -0.34% | 297.00 | 303.00 | 290.00 | 348,026.00 |
| 03 Jun 2024 | 298.00 | -11.00 | -3.56% | 307.00 | 314.00 | 296.00 | 449,299.00 |
| 02 Jun 2024 | 309.00 | 16.00 | 5.46% | 293.00 | 315.00 | 289.00 | 479,185.00 |
| 01 Jun 2024 | 293.00 | 6.00 | 2.09% | 286.00 | 299.00 | 284.00 | 464,798.00 |
| 31 May 2024 | 287.00 | -8.00 | -2.71% | 294.00 | 305.00 | 281.00 | 497,893.00 |
| 30 May 2024 | 295.00 | 17.00 | 6.12% | 279.00 | 307.00 | 275.00 | 1,015,221.00 |
| 29 May 2024 | 278.00 | 2.00 | 0.72% | 275.00 | 287.00 | 272.00 | 526,813.00 |
| 28 May 2024 | 276.00 | 8.00 | 2.99% | 268.00 | 276.00 | 261.00 | 341,998.00 |
| 27 May 2024 | 268.00 | 0.00 | 0.00% | 268.00 | 272.00 | 265.00 | 334,189.00 |
| 26 May 2024 | 268.00 | 4.00 | 1.52% | 264.00 | 272.00 | 261.00 | 232,943.00 |
| 25 May 2024 | 264.00 | -2.00 | -0.75% | 263.00 | 278.00 | 262.00 | 349,171.00 |
| 24 May 2024 | 266.00 | 7.00 | 2.70% | 260.00 | 266.00 | 252.00 | 262,409.00 |
| 23 May 2024 | 259.00 | 7.00 | 2.78% | 251.00 | 271.00 | 247.00 | 345,440.00 |
| 22 May 2024 | 252.00 | -6.00 | -2.33% | 259.00 | 260.00 | 244.00 | 250,760.00 |
| 21 May 2024 | 258.00 | -1.00 | -0.39% | 259.00 | 264.00 | 250.00 | 187,968.00 |
| 20 May 2024 | 259.00 | 24.00 | 10.21% | 235.00 | 263.00 | 231.00 | 108,706.00 |
| 19 May 2024 | 235.00 | -14.00 | -5.62% | 249.00 | 251.00 | 233.00 | 86,151.00 |
| 18 May 2024 | 249.00 | -4.00 | -1.58% | 252.00 | 256.00 | 248.00 | 41,737.00 |
| 17 May 2024 | 253.00 | 10.00 | 4.12% | 243.00 | 255.00 | 241.00 | 38,557.00 |
| 16 May 2024 | 243.00 | -7.00 | -2.80% | 250.00 | 250.00 | 237.00 | 139,248.00 |
| 15 May 2024 | 250.00 | 10.00 | 4.17% | 241.00 | 252.00 | 237.00 | 55,556.00 |
| 14 May 2024 | 240.00 | -6.00 | -2.44% | 246.00 | 249.00 | 239.00 | 40,173.00 |
| 13 May 2024 | 246.00 | -5.00 | -1.99% | 251.00 | 254.00 | 241.00 | 105,566.00 |
| 12 May 2024 | 251.00 | -1.00 | -0.40% | 252.00 | 256.00 | 249.00 | 22,054.00 |
| 11 May 2024 | 252.00 | -3.00 | -1.18% | 253.00 | 257.00 | 250.00 | 53,583.00 |
| 10 May 2024 | 255.00 | -10.00 | -3.77% | 265.00 | 271.00 | 251.00 | 82,226.00 |
| 09 May 2024 | 265.00 | 1.00 | 0.38% | 263.00 | 267.00 | 256.00 | 88,029.00 |
| 08 May 2024 | 264.00 | 3.00 | 1.15% | 261.00 | 268.00 | 257.00 | 133,907.00 |
| 07 May 2024 | 261.00 | -5.00 | -1.88% | 267.00 | 273.00 | 261.00 | 104,353.00 |
| 06 May 2024 | 266.00 | -12.00 | -4.32% | 278.00 | 284.00 | 266.00 | 91,021.00 |
| 05 May 2024 | 278.00 | 6.00 | 2.21% | 272.00 | 280.00 | 265.00 | 157,618.00 |
| 04 May 2024 | 272.00 | 1.00 | 0.37% | 271.00 | 280.00 | 265.00 | 192,052.00 |
| 03 May 2024 | 271.00 | 15.00 | 5.86% | 256.00 | 272.00 | 251.00 | 102,598.00 |
| 02 May 2024 | 256.00 | -1.00 | -0.39% | 258.00 | 259.00 | 246.00 | 98,784.00 |
| 01 May 2024 | 257.00 | -3.00 | -1.15% | 260.00 | 260.00 | 236.00 | 120,180.00 |
| 30 Abr 2024 | 260.00 | -27.00 | -9.41% | 286.00 | 287.00 | 248.00 | 179,351.00 |
| 29 Abr 2024 | 287.00 | -3.00 | -1.03% | 292.00 | 294.00 | 280.00 | 87,666.00 |
| 28 Abr 2024 | 290.00 | -12.00 | -3.97% | 302.00 | 304.00 | 289.00 | 76,985.00 |
| 27 Abr 2024 | 302.00 | 9.00 | 3.07% | 293.00 | 302.00 | 283.00 | 106,229.00 |
| 26 Abr 2024 | 293.00 | -8.00 | -2.66% | 301.00 | 302.00 | 291.00 | 65,583.00 |
| 25 Abr 2024 | 301.00 | -3.00 | -0.99% | 304.00 | 307.00 | 291.00 | 141,473.00 |
| 24 Abr 2024 | 304.00 | -14.00 | -4.40% | 318.00 | 327.00 | 301.00 | 104,987.00 |
| 23 Abr 2024 | 318.00 | -6.00 | -1.85% | 324.00 | 326.00 | 315.00 | 90,262.00 |
| 22 Abr 2024 | 324.00 | 4.00 | 1.25% | 320.00 | 328.00 | 316.00 | 63,348.00 |
| 21 Abr 2024 | 320.00 | 0.00 | 0.00% | 317.00 | 327.00 | 313.00 | 74,747.00 |
| 20 Abr 2024 | 320.00 | 20.00 | 6.67% | 301.00 | 321.00 | 298.00 | 68,404.00 |
| 19 Abr 2024 | 300.00 | -4.00 | -1.32% | 306.00 | 310.00 | 286.00 | 99,219.00 |
| 18 Abr 2024 | 304.00 | 4.00 | 1.33% | 299.00 | 308.00 | 293.00 | 70,114.00 |
| 17 Abr 2024 | 300.00 | -12.00 | -3.85% | 312.00 | 312.00 | 295.00 | 86,359.00 |
| 16 Abr 2024 | 312.00 | -7.00 | -2.19% | 315.00 | 321.00 | 301.00 | 88,088.00 |
| 15 Abr 2024 | 319.00 | -12.00 | -3.63% | 329.00 | 342.00 | 311.00 | 208,104.00 |
| 14 Abr 2024 | 331.00 | 26.00 | 8.52% | 305.00 | 336.00 | 296.00 | 138,124.00 |
| 13 Abr 2024 | 305.00 | -51.00 | -14.33% | 354.00 | 361.00 | 285.00 | 274,121.00 |
| 12 Abr 2024 | 356.00 | -77.00 | -17.78% | 433.00 | 434.00 | 343.00 | 100,115.00 |
| 11 Abr 2024 | 433.00 | -1.00 | -0.23% | 434.00 | 440.00 | 428.00 | 117,959.00 |
| 10 Abr 2024 | 434.00 | -5.00 | -1.14% | 441.00 | 443.00 | 420.00 | 79,450.00 |
| 09 Abr 2024 | 439.00 | -32.00 | -6.79% | 472.00 | 472.00 | 439.00 | 111,071.00 |
| 08 Abr 2024 | 471.00 | 7.00 | 1.51% | 464.00 | 477.00 | 450.00 | 116,425.00 |
| 07 Abr 2024 | 464.00 | 7.00 | 1.53% | 457.00 | 464.00 | 451.00 | 144,897.00 |
| 06 Abr 2024 | 457.00 | 9.00 | 2.01% | 446.00 | 458.00 | 445.00 | 113,445.00 |
| 05 Abr 2024 | 448.00 | -17.00 | -3.66% | 463.00 | 467.00 | 440.00 | 133,139.00 |
| 04 Abr 2024 | 465.00 | 3.00 | 0.65% | 462.00 | 481.00 | 459.00 | 231,695.00 |
| 03 Abr 2024 | 462.00 | 8.00 | 1.76% | 450.00 | 487.00 | 437.00 | 252,044.00 |
| 02 Abr 2024 | 454.00 | -7.00 | -1.52% | 461.00 | 463.00 | 431.00 | 151,304.00 |
