Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ZRXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 729.00 | 0.00 | 0.00% | 728.00 | 735.00 | 720.00 | 58,306.00 |
| 31 May 2024 | 729.00 | 14.00 | 1.96% | 712.00 | 738.00 | 707.00 | 98,579.00 |
| 30 May 2024 | 715.00 | -24.00 | -3.25% | 738.00 | 745.00 | 711.00 | 85,250.00 |
| 29 May 2024 | 739.00 | -19.00 | -2.51% | 757.00 | 766.00 | 736.00 | 106,377.00 |
| 28 May 2024 | 758.00 | -15.00 | -1.94% | 773.00 | 773.00 | 733.00 | 193,863.00 |
| 27 May 2024 | 773.00 | 6.00 | 0.78% | 767.00 | 786.00 | 756.00 | 290,485.00 |
| 26 May 2024 | 767.00 | -24.00 | -3.03% | 787.00 | 793.00 | 765.00 | 236,099.00 |
| 25 May 2024 | 791.00 | 12.00 | 1.54% | 779.00 | 804.00 | 779.00 | 168,606.00 |
| 24 May 2024 | 779.00 | -19.00 | -2.38% | 794.00 | 811.00 | 761.00 | 231,810.00 |
| 23 May 2024 | 798.00 | 27.00 | 3.50% | 771.00 | 830.00 | 756.00 | 274,384.00 |
| 22 May 2024 | 771.00 | -21.00 | -2.65% | 792.00 | 814.00 | 754.00 | 238,891.00 |
| 21 May 2024 | 792.00 | 3.00 | 0.38% | 795.00 | 809.00 | 764.00 | 302,744.00 |
| 20 May 2024 | 789.00 | 17.00 | 2.20% | 774.00 | 796.00 | 741.00 | 487,405.00 |
| 19 May 2024 | 772.00 | -43.00 | -5.28% | 814.00 | 844.00 | 754.00 | 394,583.00 |
| 18 May 2024 | 815.00 | 15.00 | 1.88% | 796.00 | 848.00 | 793.00 | 408,590.00 |
| 17 May 2024 | 800.00 | 108.00 | 15.61% | 688.00 | 810.00 | 676.00 | 255,298.00 |
| 16 May 2024 | 692.00 | 32.00 | 4.85% | 660.00 | 729.00 | 658.00 | 278,587.00 |
| 15 May 2024 | 660.00 | 43.00 | 6.97% | 617.00 | 671.00 | 617.00 | 69,189.00 |
| 14 May 2024 | 617.00 | -15.00 | -2.37% | 632.00 | 638.00 | 616.00 | 105,517.00 |
| 13 May 2024 | 632.00 | -6.00 | -0.94% | 637.00 | 653.00 | 608.00 | 118,404.00 |
| 12 May 2024 | 638.00 | -3.00 | -0.47% | 641.00 | 647.00 | 633.00 | 78,031.00 |
| 11 May 2024 | 641.00 | -8.00 | -1.23% | 647.00 | 660.00 | 641.00 | 86,478.00 |
| 10 May 2024 | 649.00 | -31.00 | -4.56% | 679.00 | 690.00 | 639.00 | 128,343.00 |
| 09 May 2024 | 680.00 | 20.00 | 3.03% | 664.00 | 685.00 | 654.00 | 88,054.00 |
| 08 May 2024 | 660.00 | -12.00 | -1.79% | 667.00 | 682.00 | 655.00 | 107,625.00 |
| 07 May 2024 | 672.00 | -13.00 | -1.90% | 686.00 | 701.00 | 669.00 | 119,237.00 |
| 06 May 2024 | 685.00 | -26.00 | -3.66% | 711.00 | 721.00 | 685.00 | 138,883.00 |
| 05 May 2024 | 711.00 | 10.00 | 1.43% | 701.00 | 717.00 | 683.00 | 125,996.00 |
| 04 May 2024 | 701.00 | 4.00 | 0.57% | 695.00 | 707.00 | 685.00 | 99,421.00 |
| 03 May 2024 | 697.00 | 30.00 | 4.50% | 668.00 | 701.00 | 659.00 | 192,742.00 |
| 02 May 2024 | 667.00 | 4.00 | 0.60% | 666.00 | 670.00 | 639.00 | 42,794.00 |
| 01 May 2024 | 663.00 | -2.00 | -0.30% | 664.00 | 668.00 | 603.00 | 97,708.00 |
| 30 Abr 2024 | 665.00 | -46.00 | -6.47% | 710.00 | 718.00 | 645.00 | 130,825.00 |
| 29 Abr 2024 | 711.00 | -3.00 | -0.42% | 714.00 | 725.00 | 694.00 | 81,162.00 |
| 28 Abr 2024 | 714.00 | -16.00 | -2.19% | 730.00 | 750.00 | 711.00 | 120,680.00 |
| 27 Abr 2024 | 730.00 | -1.00 | -0.14% | 731.00 | 741.00 | 696.00 | 58,743.00 |
| 26 Abr 2024 | 731.00 | -13.00 | -1.75% | 746.00 | 746.00 | 720.00 | 63,684.00 |
| 25 Abr 2024 | 744.00 | -8.00 | -1.06% | 750.00 | 764.00 | 719.00 | 142,460.00 |
| 24 Abr 2024 | 752.00 | -56.00 | -6.93% | 809.00 | 820.00 | 745.00 | 90,085.00 |
| 23 Abr 2024 | 808.00 | -20.00 | -2.42% | 827.00 | 832.00 | 798.00 | 237,965.00 |
| 22 Abr 2024 | 828.00 | 23.00 | 2.86% | 803.00 | 835.00 | 797.00 | 150,991.00 |
| 21 Abr 2024 | 805.00 | -2.00 | -0.25% | 800.00 | 834.00 | 786.00 | 184,387.00 |
| 20 Abr 2024 | 807.00 | 42.00 | 5.49% | 774.00 | 812.00 | 753.00 | 186,027.00 |
| 19 Abr 2024 | 765.00 | 20.00 | 2.68% | 744.00 | 791.00 | 695.00 | 175,679.00 |
| 18 Abr 2024 | 745.00 | 19.00 | 2.62% | 725.00 | 752.00 | 696.00 | 166,213.00 |
| 17 Abr 2024 | 726.00 | -11.00 | -1.49% | 735.00 | 753.00 | 699.00 | 206,755.00 |
| 16 Abr 2024 | 737.00 | 6.00 | 0.82% | 730.00 | 745.00 | 692.00 | 122,584.00 |
| 15 Abr 2024 | 731.00 | -25.00 | -3.31% | 752.00 | 785.00 | 708.00 | 106,150.00 |
| 14 Abr 2024 | 756.00 | 48.00 | 6.78% | 710.00 | 767.00 | 680.00 | 142,004.00 |
| 13 Abr 2024 | 708.00 | -100.00 | -12.38% | 804.00 | 808.00 | 650.00 | 135,873.00 |
| 12 Abr 2024 | 808.00 | -108.00 | -11.79% | 916.00 | 921.00 | 757.00 | 207,781.00 |
| 11 Abr 2024 | 916.00 | -28.00 | -2.97% | 939.00 | 942.00 | 912.00 | 171,367.00 |
| 10 Abr 2024 | 944.00 | -34.00 | -3.48% | 974.00 | 983.00 | 913.00 | 211,765.00 |
| 09 Abr 2024 | 978.00 | -70.00 | -6.68% | 1,045.00 | 1,082.00 | 967.00 | 264,639.00 |
| 08 Abr 2024 | 1,048.00 | 58.00 | 5.86% | 989.00 | 1,078.00 | 970.00 | 236,050.00 |
| 07 Abr 2024 | 990.00 | 34.00 | 3.56% | 955.00 | 1,011.00 | 950.00 | 185,027.00 |
| 06 Abr 2024 | 956.00 | 7.00 | 0.74% | 944.00 | 967.00 | 937.00 | 216,321.00 |
| 05 Abr 2024 | 949.00 | -29.00 | -2.97% | 973.00 | 973.00 | 930.00 | 178,687.00 |
| 04 Abr 2024 | 978.00 | 39.00 | 4.15% | 935.00 | 986.00 | 920.00 | 184,572.00 |
| 03 Abr 2024 | 939.00 | -17.00 | -1.78% | 957.00 | 977.00 | 915.00 | 191,279.00 |
| 02 Abr 2024 | 956.00 | -59.00 | -5.81% | 1,016.00 | 1,041.00 | 947.00 | 380,181.00 |
| 01 Abr 2024 | 1,015.00 | -62.00 | -5.76% | 1,065.00 | 1,065.00 | 991.00 | 391,927.00 |
| 31 Mar 2024 | 1,077.00 | -36.00 | -3.23% | 1,106.00 | 1,106.00 | 1,034.00 | 308,220.00 |
| 30 Mar 2024 | 1,113.00 | -117.00 | -9.51% | 1,219.00 | 1,219.00 | 1,049.00 | 285,690.00 |
| 29 Mar 2024 | 1,230.00 | -264.00 | -17.67% | 1,488.00 | 1,519.00 | 1,220.00 | 165,005.00 |
| 28 Mar 2024 | 1,494.00 | -40.00 | -2.61% | 1,532.00 | 1,581.00 | 1,469.00 | 37,896.00 |
| 27 Mar 2024 | 1,534.00 | 35.00 | 2.33% | 1,492.00 | 1,626.00 | 1,480.00 | 95,917.00 |
| 26 Mar 2024 | 1,499.00 | 72.00 | 5.05% | 1,443.00 | 1,542.00 | 1,417.00 | 58,015.00 |
| 25 Mar 2024 | 1,427.00 | 101.00 | 7.62% | 1,314.00 | 1,483.00 | 1,300.00 | 91,635.00 |
| 24 Mar 2024 | 1,326.00 | 87.00 | 7.02% | 1,237.00 | 1,335.00 | 1,216.00 | 101,624.00 |
| 23 Mar 2024 | 1,239.00 | -45.00 | -3.50% | 1,272.00 | 1,275.00 | 1,238.00 | 102,617.00 |
| 22 Mar 2024 | 1,284.00 | 20.00 | 1.58% | 1,258.00 | 1,404.00 | 1,245.00 | 156,185.00 |
| 21 Mar 2024 | 1,264.00 | -502.00 | -28.43% | 1,754.00 | 1,793.00 | 1,233.00 | 168,391.00 |
| 20 Mar 2024 | 1,766.00 | 74.00 | 4.37% | 1,731.00 | 1,882.00 | 1,649.00 | 63,588.00 |
| 19 Mar 2024 | 1,692.00 | -33.00 | -1.91% | 1,724.00 | 1,830.00 | 1,618.00 | 56,844.00 |
| 18 Mar 2024 | 1,725.00 | -191.00 | -9.97% | 1,891.00 | 1,941.00 | 1,681.00 | 67,423.00 |
| 17 Mar 2024 | 1,916.00 | -92.00 | -4.58% | 1,991.00 | 2,092.00 | 1,868.00 | 81,355.00 |
| 16 Mar 2024 | 2,008.00 | 81.00 | 4.20% | 1,903.00 | 2,021.00 | 1,560.00 | 135,225.00 |
| 15 Mar 2024 | 1,927.00 | 7.00 | 0.36% | 1,901.00 | 1,999.00 | 1,703.00 | 139,550.00 |
| 14 Mar 2024 | 1,920.00 | 223.00 | 13.14% | 1,668.00 | 2,054.00 | 1,489.00 | 141,191.00 |
| 13 Mar 2024 | 1,697.00 | 379.00 | 28.76% | 1,325.00 | 1,697.00 | 1,294.00 | 140,845.00 |
| 12 Mar 2024 | 1,318.00 | 166.00 | 14.41% | 1,133.00 | 1,501.00 | 1,128.00 | 152,512.00 |
| 11 Mar 2024 | 1,152.00 | 21.00 | 1.86% | 1,110.00 | 1,484.00 | 1,097.00 | 171,869.00 |
| 10 Mar 2024 | 1,131.00 | 317.00 | 38.94% | 811.00 | 1,163.00 | 802.00 | 176,863.00 |
| 09 Mar 2024 | 814.00 | 28.00 | 3.56% | 782.00 | 850.00 | 760.00 | 160,553.00 |
| 08 Mar 2024 | 786.00 | 61.00 | 8.41% | 727.00 | 816.00 | 714.00 | 205,950.00 |
| 07 Mar 2024 | 725.00 | -24.00 | -3.20% | 734.00 | 804.00 | 706.00 | 183,379.00 |
| 06 Mar 2024 | 749.00 | 171.00 | 29.58% | 589.00 | 752.00 | 549.00 | 372,905.00 |
| 05 Mar 2024 | 578.00 | -40.00 | -6.47% | 618.00 | 650.00 | 530.00 | 447,895.00 |
| 04 Mar 2024 | 618.00 | 33.00 | 5.64% | 585.00 | 629.00 | 579.00 | 362,775.00 |
| 03 Mar 2024 | 585.00 | -18.00 | -2.99% | 602.00 | 602.00 | 546.00 | 438,263.00 |
| 02 Mar 2024 | 603.00 | 30.00 | 5.24% | 577.00 | 607.00 | 572.00 | 442,880.00 |
