Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
THETAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 3,219.00 | -45.00 | -1.38% | 3,264.00 | 3,264.00 | 3,142.00 | 7,539.00 |
| 23 May 2024 | 3,264.00 | -145.00 | -4.25% | 3,420.00 | 3,422.00 | 3,077.00 | 12,614.00 |
| 22 May 2024 | 3,409.00 | -22.00 | -0.64% | 3,431.00 | 3,496.00 | 3,307.00 | 12,371.00 |
| 21 May 2024 | 3,431.00 | 27.00 | 0.79% | 3,401.00 | 3,523.00 | 3,321.00 | 22,526.00 |
| 20 May 2024 | 3,404.00 | 422.00 | 14.15% | 2,982.00 | 3,407.00 | 2,960.00 | 22,133.00 |
| 19 May 2024 | 2,982.00 | -69.00 | -2.26% | 3,061.00 | 3,096.00 | 2,950.00 | 7,298.00 |
| 18 May 2024 | 3,051.00 | -19.00 | -0.62% | 3,070.00 | 3,104.00 | 3,039.00 | 5,618.00 |
| 17 May 2024 | 3,070.00 | 15.00 | 0.49% | 3,044.00 | 3,127.00 | 2,991.00 | 9,878.00 |
| 16 May 2024 | 3,055.00 | 148.00 | 5.09% | 2,907.00 | 3,070.00 | 2,907.00 | 15,589.00 |
| 15 May 2024 | 2,907.00 | 213.00 | 7.91% | 2,701.00 | 2,929.00 | 2,684.00 | 10,032.00 |
| 14 May 2024 | 2,694.00 | -91.00 | -3.27% | 2,777.00 | 2,798.00 | 2,680.00 | 9,851.00 |
| 13 May 2024 | 2,785.00 | -17.00 | -0.61% | 2,810.00 | 2,871.00 | 2,680.00 | 13,115.00 |
| 12 May 2024 | 2,802.00 | -26.00 | -0.92% | 2,827.00 | 2,847.00 | 2,790.00 | 7,000.00 |
| 11 May 2024 | 2,828.00 | -108.00 | -3.68% | 2,924.00 | 2,958.00 | 2,817.00 | 7,252.00 |
| 10 May 2024 | 2,936.00 | -153.00 | -4.95% | 3,077.00 | 3,235.00 | 2,914.00 | 13,127.00 |
| 09 May 2024 | 3,089.00 | 95.00 | 3.17% | 3,012.00 | 3,105.00 | 2,928.00 | 11,284.00 |
| 08 May 2024 | 2,994.00 | -6.00 | -0.20% | 2,998.00 | 3,122.00 | 2,941.00 | 17,396.00 |
| 07 May 2024 | 3,000.00 | -159.00 | -5.03% | 3,147.00 | 3,199.00 | 3,000.00 | 16,357.00 |
| 06 May 2024 | 3,159.00 | 6.00 | 0.19% | 3,154.00 | 3,305.00 | 3,120.00 | 16,075.00 |
| 05 May 2024 | 3,153.00 | 72.00 | 2.34% | 3,081.00 | 3,198.00 | 2,976.00 | 9,924.00 |
| 04 May 2024 | 3,081.00 | -10.00 | -0.32% | 3,091.00 | 3,163.00 | 3,037.00 | 12,255.00 |
| 03 May 2024 | 3,091.00 | 215.00 | 7.48% | 2,876.00 | 3,125.00 | 2,847.00 | 19,912.00 |
| 02 May 2024 | 2,876.00 | -35.00 | -1.20% | 2,910.00 | 2,922.00 | 2,781.00 | 17,047.00 |
| 01 May 2024 | 2,911.00 | 11.00 | 0.38% | 2,884.00 | 2,932.00 | 2,658.00 | 29,356.00 |
| 30 Abr 2024 | 2,900.00 | -218.00 | -6.99% | 3,120.00 | 3,192.00 | 2,797.00 | 35,017.00 |
| 29 Abr 2024 | 3,118.00 | -112.00 | -3.47% | 3,229.00 | 3,840.00 | 3,036.00 | 27,377.00 |
| 28 Abr 2024 | 3,230.00 | -145.00 | -4.30% | 3,384.00 | 3,427.00 | 3,221.00 | 9,835.00 |
| 27 Abr 2024 | 3,375.00 | -53.00 | -1.55% | 3,421.00 | 3,441.00 | 3,200.00 | 11,659.00 |
| 26 Abr 2024 | 3,428.00 | -125.00 | -3.52% | 3,567.00 | 3,594.00 | 3,362.00 | 20,020.00 |
| 25 Abr 2024 | 3,553.00 | 188.00 | 5.59% | 3,354.00 | 3,590.00 | 3,275.00 | 21,010.00 |
| 24 Abr 2024 | 3,365.00 | -87.00 | -2.52% | 3,457.00 | 3,695.00 | 3,310.00 | 30,643.00 |
| 23 Abr 2024 | 3,452.00 | 38.00 | 1.11% | 3,451.00 | 3,584.00 | 3,384.00 | 32,920.00 |
| 22 Abr 2024 | 3,414.00 | 125.00 | 3.80% | 3,284.00 | 3,441.00 | 3,235.00 | 18,621.00 |
| 21 Abr 2024 | 3,289.00 | -107.00 | -3.15% | 3,376.00 | 3,450.00 | 3,219.00 | 21,276.00 |
| 20 Abr 2024 | 3,396.00 | 371.00 | 12.26% | 3,004.00 | 3,400.00 | 2,969.00 | 25,664.00 |
| 19 Abr 2024 | 3,025.00 | -32.00 | -1.05% | 3,053.00 | 3,079.00 | 2,812.00 | 29,365.00 |
| 18 Abr 2024 | 3,057.00 | 99.00 | 3.35% | 2,958.00 | 3,083.00 | 2,867.00 | 25,146.00 |
| 17 Abr 2024 | 2,958.00 | -89.00 | -2.92% | 3,032.00 | 3,066.00 | 2,866.00 | 22,789.00 |
| 16 Abr 2024 | 3,047.00 | -18.00 | -0.59% | 3,056.00 | 3,090.00 | 2,885.00 | 18,688.00 |
| 15 Abr 2024 | 3,065.00 | -197.00 | -6.04% | 3,245.00 | 3,393.00 | 2,976.00 | 25,529.00 |
| 14 Abr 2024 | 3,262.00 | 225.00 | 7.41% | 3,016.00 | 3,300.00 | 2,866.00 | 42,074.00 |
| 13 Abr 2024 | 3,037.00 | -582.00 | -16.08% | 3,597.00 | 3,612.00 | 2,712.00 | 47,318.00 |
| 12 Abr 2024 | 3,619.00 | -538.00 | -12.94% | 4,162.00 | 4,354.00 | 3,511.00 | 41,900.00 |
| 11 Abr 2024 | 4,157.00 | -170.00 | -3.93% | 4,377.00 | 4,402.00 | 4,106.00 | 28,740.00 |
| 10 Abr 2024 | 4,327.00 | 218.00 | 5.31% | 4,100.00 | 4,424.00 | 3,845.00 | 33,724.00 |
| 09 Abr 2024 | 4,109.00 | -25.00 | -0.60% | 4,144.00 | 4,427.00 | 4,020.00 | 30,008.00 |
| 08 Abr 2024 | 4,134.00 | 290.00 | 7.54% | 3,842.00 | 4,164.00 | 3,755.00 | 24,140.00 |
| 07 Abr 2024 | 3,844.00 | 32.00 | 0.84% | 3,809.00 | 3,860.00 | 3,782.00 | 12,634.00 |
| 06 Abr 2024 | 3,812.00 | 56.00 | 1.49% | 3,742.00 | 3,907.00 | 3,742.00 | 24,923.00 |
| 05 Abr 2024 | 3,756.00 | 35.00 | 0.94% | 3,719.00 | 3,797.00 | 3,600.00 | 13,631.00 |
| 04 Abr 2024 | 3,721.00 | 56.00 | 1.53% | 3,656.00 | 3,800.00 | 3,602.00 | 24,000.00 |
| 03 Abr 2024 | 3,665.00 | -121.00 | -3.20% | 3,774.00 | 3,821.00 | 3,600.00 | 20,660.00 |
| 02 Abr 2024 | 3,786.00 | -336.00 | -8.15% | 4,112.00 | 4,112.00 | 3,714.00 | 20,623.00 |
| 01 Abr 2024 | 4,122.00 | -254.00 | -5.80% | 4,380.00 | 4,425.00 | 3,985.00 | 30,379.00 |
| 31 Mar 2024 | 4,376.00 | 350.00 | 8.69% | 4,022.00 | 4,459.00 | 4,000.00 | 25,815.00 |
| 30 Mar 2024 | 4,026.00 | -161.00 | -3.85% | 4,165.00 | 4,165.00 | 3,995.00 | 16,125.00 |
| 29 Mar 2024 | 4,187.00 | 0.00 | 0.00% | 4,198.00 | 4,308.00 | 4,107.00 | 16,195.00 |
| 28 Mar 2024 | 4,187.00 | -89.00 | -2.08% | 4,278.00 | 4,311.00 | 4,138.00 | 14,832.00 |
| 27 Mar 2024 | 4,276.00 | -101.00 | -2.31% | 4,373.00 | 4,433.00 | 4,208.00 | 18,710.00 |
| 26 Mar 2024 | 4,377.00 | 5.00 | 0.11% | 4,379.00 | 4,583.00 | 4,368.00 | 29,843.00 |
| 25 Mar 2024 | 4,372.00 | 181.00 | 4.32% | 4,173.00 | 4,468.00 | 4,102.00 | 18,208.00 |
| 24 Mar 2024 | 4,191.00 | 147.00 | 3.64% | 4,042.00 | 4,270.00 | 3,925.00 | 15,915.00 |
| 23 Mar 2024 | 4,044.00 | -49.00 | -1.20% | 4,095.00 | 4,200.00 | 4,021.00 | 20,454.00 |
| 22 Mar 2024 | 4,093.00 | -38.00 | -0.92% | 4,119.00 | 4,344.00 | 3,955.00 | 38,740.00 |
| 21 Mar 2024 | 4,131.00 | -304.00 | -6.85% | 4,402.00 | 4,450.00 | 4,018.00 | 36,298.00 |
| 20 Mar 2024 | 4,435.00 | 637.00 | 16.77% | 3,825.00 | 4,438.00 | 3,553.00 | 25,178.00 |
| 19 Mar 2024 | 3,798.00 | -570.00 | -13.05% | 4,376.00 | 4,398.00 | 3,733.00 | 40,152.00 |
| 18 Mar 2024 | 4,368.00 | -216.00 | -4.71% | 4,556.00 | 4,866.00 | 4,326.00 | 43,251.00 |
| 17 Mar 2024 | 4,584.00 | 539.00 | 13.33% | 4,056.00 | 4,622.00 | 3,850.00 | 39,282.00 |
| 16 Mar 2024 | 4,045.00 | -469.00 | -10.39% | 4,525.00 | 4,533.00 | 3,945.00 | 32,958.00 |
| 15 Mar 2024 | 4,514.00 | -288.00 | -6.00% | 4,800.00 | 4,800.00 | 4,142.00 | 31,309.00 |
| 14 Mar 2024 | 4,802.00 | 22.00 | 0.46% | 4,780.00 | 5,055.00 | 4,506.00 | 42,881.00 |
| 13 Mar 2024 | 4,780.00 | -53.00 | -1.10% | 4,821.00 | 4,871.00 | 4,645.00 | 36,662.00 |
| 12 Mar 2024 | 4,833.00 | 24.00 | 0.50% | 4,834.00 | 4,940.00 | 4,715.00 | 34,314.00 |
| 11 Mar 2024 | 4,809.00 | 254.00 | 5.58% | 4,560.00 | 5,325.00 | 4,374.00 | 53,018.00 |
| 10 Mar 2024 | 4,555.00 | 100.00 | 2.24% | 4,430.00 | 4,746.00 | 4,108.00 | 47,192.00 |
| 09 Mar 2024 | 4,455.00 | 152.00 | 3.53% | 4,278.00 | 4,675.00 | 4,200.00 | 41,010.00 |
| 08 Mar 2024 | 4,303.00 | 171.00 | 4.14% | 4,185.00 | 4,641.00 | 4,159.00 | 63,945.00 |
| 07 Mar 2024 | 4,132.00 | 61.00 | 1.50% | 4,095.00 | 4,280.00 | 3,979.00 | 45,965.00 |
| 06 Mar 2024 | 4,071.00 | 104.00 | 2.62% | 3,948.00 | 4,481.00 | 3,673.00 | 41,097.00 |
| 05 Mar 2024 | 3,967.00 | 685.00 | 20.87% | 3,309.00 | 4,689.00 | 3,309.00 | 60,424.00 |
| 04 Mar 2024 | 3,282.00 | -38.00 | -1.14% | 3,295.00 | 3,385.00 | 3,120.00 | 60,771.00 |
| 03 Mar 2024 | 3,320.00 | 329.00 | 11.00% | 2,991.00 | 3,548.00 | 2,934.00 | 60,080.00 |
| 02 Mar 2024 | 2,991.00 | 118.00 | 4.11% | 2,837.00 | 3,048.00 | 2,675.00 | 57,466.00 |
| 01 Mar 2024 | 2,873.00 | 296.00 | 11.49% | 2,609.00 | 2,873.00 | 2,587.00 | 78,229.00 |
| 29 Feb 2024 | 2,577.00 | -137.00 | -5.05% | 2,707.00 | 2,750.00 | 2,538.00 | 85,683.00 |
| 28 Feb 2024 | 2,714.00 | 162.00 | 6.35% | 2,571.00 | 3,001.00 | 2,571.00 | 102,377.00 |
| 27 Feb 2024 | 2,552.00 | 114.00 | 4.68% | 2,462.00 | 3,074.00 | 2,427.00 | 94,764.00 |
| 26 Feb 2024 | 2,438.00 | 515.00 | 26.78% | 1,920.00 | 2,463.00 | 1,881.00 | 98,855.00 |
| 25 Feb 2024 | 1,923.00 | 96.00 | 5.25% | 1,835.00 | 1,933.00 | 1,752.00 | 52,873.00 |
| 24 Feb 2024 | 1,827.00 | 152.00 | 9.07% | 1,673.00 | 1,968.00 | 1,639.00 | 63,820.00 |
