Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
RSS3KRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 463.00 | -11.00 | -2.32% | 474.00 | 497.00 | 441.00 | 82,599.00 |
| 06 Jun 2024 | 474.00 | 33.00 | 7.48% | 443.00 | 486.00 | 439.00 | 50,976.00 |
| 05 Jun 2024 | 441.00 | 11.00 | 2.56% | 433.00 | 454.00 | 428.00 | 416,744.00 |
| 04 Jun 2024 | 430.00 | -39.00 | -8.32% | 450.00 | 458.00 | 425.00 | 293,821.00 |
| 03 Jun 2024 | 469.00 | 72.00 | 18.14% | 395.00 | 469.00 | 392.00 | 172,634.00 |
| 02 Jun 2024 | 397.00 | -7.00 | -1.73% | 402.00 | 416.00 | 395.00 | 110,466.00 |
| 01 Jun 2024 | 404.00 | -18.00 | -4.27% | 422.00 | 427.00 | 398.00 | 137,711.00 |
| 31 May 2024 | 422.00 | 13.00 | 3.18% | 409.00 | 436.00 | 405.00 | 192,391.00 |
| 30 May 2024 | 409.00 | 17.00 | 4.34% | 391.00 | 434.00 | 384.00 | 267,865.00 |
| 29 May 2024 | 392.00 | 4.00 | 1.03% | 386.00 | 399.00 | 385.00 | 375,248.00 |
| 28 May 2024 | 388.00 | -8.00 | -2.02% | 396.00 | 404.00 | 381.00 | 284,055.00 |
| 27 May 2024 | 396.00 | -15.00 | -3.65% | 411.00 | 414.00 | 391.00 | 306,558.00 |
| 26 May 2024 | 411.00 | -3.00 | -0.72% | 414.00 | 422.00 | 405.00 | 196,153.00 |
| 25 May 2024 | 414.00 | 10.00 | 2.48% | 401.00 | 422.00 | 401.00 | 315,304.00 |
| 24 May 2024 | 404.00 | -19.00 | -4.49% | 423.00 | 428.00 | 400.00 | 257,460.00 |
| 23 May 2024 | 423.00 | -6.00 | -1.40% | 428.00 | 432.00 | 405.00 | 265,966.00 |
| 22 May 2024 | 429.00 | -25.00 | -5.51% | 454.00 | 456.00 | 422.00 | 241,870.00 |
| 21 May 2024 | 454.00 | -2.00 | -0.44% | 458.00 | 461.00 | 440.00 | 282,106.00 |
| 20 May 2024 | 456.00 | 22.00 | 5.07% | 434.00 | 466.00 | 424.00 | 433,918.00 |
| 19 May 2024 | 434.00 | -30.00 | -6.47% | 464.00 | 464.00 | 432.00 | 150,012.00 |
| 18 May 2024 | 464.00 | 20.00 | 4.50% | 445.00 | 472.00 | 445.00 | 233,609.00 |
| 17 May 2024 | 444.00 | 0.00 | 0.00% | 442.00 | 457.00 | 438.00 | 192,531.00 |
| 16 May 2024 | 444.00 | -37.00 | -7.69% | 485.00 | 487.00 | 436.00 | 161,750.00 |
| 15 May 2024 | 481.00 | 56.00 | 13.18% | 426.00 | 491.00 | 426.00 | 209,345.00 |
| 14 May 2024 | 425.00 | -31.00 | -6.80% | 458.00 | 463.00 | 424.00 | 45,859.00 |
| 13 May 2024 | 456.00 | -30.00 | -6.17% | 485.00 | 487.00 | 450.00 | 8,631.00 |
| 12 May 2024 | 486.00 | -7.00 | -1.42% | 489.00 | 502.00 | 482.00 | 10,680.00 |
| 11 May 2024 | 493.00 | 20.00 | 4.23% | 476.00 | 501.00 | 469.00 | 11,494.00 |
| 10 May 2024 | 473.00 | -17.00 | -3.47% | 489.00 | 504.00 | 467.00 | 451,714.00 |
| 09 May 2024 | 490.00 | 7.00 | 1.45% | 482.00 | 505.00 | 469.00 | 272,067.00 |
| 08 May 2024 | 483.00 | -16.00 | -3.21% | 501.00 | 510.00 | 480.00 | 363,829.00 |
| 07 May 2024 | 499.00 | -12.00 | -2.35% | 513.00 | 547.00 | 499.00 | 424,176.00 |
| 06 May 2024 | 511.00 | -22.00 | -4.13% | 531.00 | 571.00 | 507.00 | 227,036.00 |
| 05 May 2024 | 533.00 | 27.00 | 5.34% | 506.00 | 550.00 | 493.00 | 197,789.00 |
| 04 May 2024 | 506.00 | -6.00 | -1.17% | 513.00 | 521.00 | 496.00 | 168,039.00 |
| 03 May 2024 | 512.00 | 36.00 | 7.56% | 477.00 | 517.00 | 475.00 | 14,664.00 |
| 02 May 2024 | 476.00 | -6.00 | -1.24% | 483.00 | 488.00 | 444.00 | 33,016.00 |
| 01 May 2024 | 482.00 | 5.00 | 1.05% | 474.00 | 485.00 | 439.00 | 29,058.00 |
| 30 Abr 2024 | 477.00 | -67.00 | -12.32% | 539.00 | 546.00 | 461.00 | 44,520.00 |
| 29 Abr 2024 | 544.00 | 20.00 | 3.82% | 527.00 | 555.00 | 510.00 | 69,398.00 |
| 28 Abr 2024 | 524.00 | -19.00 | -3.50% | 537.00 | 590.00 | 521.00 | 58,259.00 |
| 27 Abr 2024 | 543.00 | 33.00 | 6.47% | 510.00 | 562.00 | 490.00 | 66,450.00 |
| 26 Abr 2024 | 510.00 | -18.00 | -3.41% | 531.00 | 533.00 | 502.00 | 94,609.00 |
| 25 Abr 2024 | 528.00 | -13.00 | -2.40% | 541.00 | 543.00 | 505.00 | 244,329.00 |
| 24 Abr 2024 | 541.00 | -55.00 | -9.23% | 598.00 | 608.00 | 532.00 | 94,420.00 |
| 23 Abr 2024 | 596.00 | -4.00 | -0.67% | 600.00 | 610.00 | 558.00 | 24,508.00 |
| 22 Abr 2024 | 600.00 | 4.00 | 0.67% | 595.00 | 632.00 | 582.00 | 66,857.00 |
| 21 Abr 2024 | 596.00 | 5.00 | 0.85% | 589.00 | 612.00 | 583.00 | 190,204.00 |
| 20 Abr 2024 | 591.00 | 60.00 | 11.30% | 530.00 | 611.00 | 530.00 | 222,962.00 |
| 19 Abr 2024 | 531.00 | -13.00 | -2.39% | 543.00 | 565.00 | 488.00 | 222,336.00 |
| 18 Abr 2024 | 544.00 | 25.00 | 4.82% | 521.00 | 576.00 | 490.00 | 130,390.00 |
| 17 Abr 2024 | 519.00 | -25.00 | -4.60% | 540.00 | 543.00 | 494.00 | 8,681.00 |
| 16 Abr 2024 | 544.00 | -5.00 | -0.91% | 551.00 | 561.00 | 502.00 | 13,517.00 |
| 15 Abr 2024 | 549.00 | -13.00 | -2.31% | 558.00 | 587.00 | 516.00 | 10,769.00 |
| 14 Abr 2024 | 562.00 | 156.00 | 38.42% | 404.00 | 571.00 | 390.00 | 103,590.00 |
| 13 Abr 2024 | 406.00 | -61.00 | -13.06% | 464.00 | 469.00 | 359.00 | 363,245.00 |
| 12 Abr 2024 | 467.00 | -83.00 | -15.09% | 550.00 | 573.00 | 442.00 | 383,216.00 |
| 11 Abr 2024 | 550.00 | -70.00 | -11.29% | 618.00 | 618.00 | 549.00 | 257,287.00 |
| 10 Abr 2024 | 620.00 | -13.00 | -2.05% | 630.00 | 638.00 | 591.00 | 74,896.00 |
| 09 Abr 2024 | 633.00 | -56.00 | -8.13% | 688.00 | 690.00 | 629.00 | 16,357.00 |
| 08 Abr 2024 | 689.00 | 22.00 | 3.30% | 668.00 | 714.00 | 648.00 | 108,290.00 |
| 07 Abr 2024 | 667.00 | 57.00 | 9.34% | 606.00 | 701.00 | 606.00 | 204,589.00 |
| 06 Abr 2024 | 610.00 | -22.00 | -3.48% | 627.00 | 647.00 | 609.00 | 246,029.00 |
| 05 Abr 2024 | 632.00 | -28.00 | -4.24% | 656.00 | 702.00 | 603.00 | 188,417.00 |
| 04 Abr 2024 | 660.00 | 16.00 | 2.48% | 648.00 | 669.00 | 596.00 | 218,531.00 |
| 03 Abr 2024 | 644.00 | -50.00 | -7.20% | 696.00 | 700.00 | 622.00 | 285,036.00 |
| 02 Abr 2024 | 694.00 | -64.00 | -8.44% | 753.00 | 754.00 | 667.00 | 209,308.00 |
| 01 Abr 2024 | 758.00 | -51.00 | -6.30% | 812.00 | 817.00 | 732.00 | 96,373.00 |
| 31 Mar 2024 | 809.00 | 12.00 | 1.51% | 801.00 | 839.00 | 776.00 | 87,698.00 |
| 30 Mar 2024 | 797.00 | -3.00 | -0.38% | 801.00 | 841.00 | 786.00 | 155,197.00 |
| 29 Mar 2024 | 800.00 | 10.00 | 1.27% | 795.00 | 829.00 | 774.00 | 202,386.00 |
| 28 Mar 2024 | 790.00 | -6.00 | -0.75% | 798.00 | 884.00 | 779.00 | 169,931.00 |
| 27 Mar 2024 | 796.00 | -27.00 | -3.28% | 823.00 | 921.00 | 784.00 | 205,407.00 |
| 26 Mar 2024 | 823.00 | 72.00 | 9.59% | 753.00 | 930.00 | 734.00 | 252,568.00 |
| 25 Mar 2024 | 751.00 | 52.00 | 7.44% | 699.00 | 800.00 | 680.00 | 311,728.00 |
| 24 Mar 2024 | 699.00 | 32.00 | 4.80% | 675.00 | 705.00 | 662.00 | 308,581.00 |
| 23 Mar 2024 | 667.00 | -11.00 | -1.62% | 678.00 | 715.00 | 665.00 | 255,899.00 |
| 22 Mar 2024 | 678.00 | -2.00 | -0.29% | 674.00 | 705.00 | 651.00 | 264,449.00 |
| 21 Mar 2024 | 680.00 | -58.00 | -7.86% | 724.00 | 734.00 | 658.00 | 241,842.00 |
| 20 Mar 2024 | 738.00 | 76.00 | 11.48% | 656.00 | 750.00 | 645.00 | 327,120.00 |
| 19 Mar 2024 | 662.00 | -10.00 | -1.49% | 669.00 | 757.00 | 620.00 | 345,760.00 |
| 18 Mar 2024 | 672.00 | -122.00 | -15.37% | 780.00 | 783.00 | 665.00 | 251,020.00 |
| 17 Mar 2024 | 794.00 | 127.00 | 19.04% | 666.00 | 874.00 | 626.00 | 278,796.00 |
| 16 Mar 2024 | 667.00 | -128.00 | -16.10% | 802.00 | 803.00 | 642.00 | 273,688.00 |
| 15 Mar 2024 | 795.00 | 102.00 | 14.72% | 699.00 | 795.00 | 613.00 | 328,154.00 |
| 14 Mar 2024 | 693.00 | 100.00 | 16.86% | 590.00 | 740.00 | 546.00 | 353,723.00 |
| 13 Mar 2024 | 593.00 | -28.00 | -4.51% | 616.00 | 619.00 | 575.00 | 315,240.00 |
| 12 Mar 2024 | 621.00 | -36.00 | -5.48% | 656.00 | 732.00 | 580.00 | 241,013.00 |
| 11 Mar 2024 | 657.00 | -9.00 | -1.35% | 678.00 | 756.00 | 621.00 | 236,379.00 |
| 10 Mar 2024 | 666.00 | 13.00 | 1.99% | 625.00 | 783.00 | 597.00 | 231,537.00 |
| 09 Mar 2024 | 653.00 | 255.00 | 64.07% | 401.00 | 653.00 | 383.00 | 326,164.00 |
