Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
C98KRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 365.00 | 0.00 | 0.00% | 365.00 | 384.00 | 364.00 | 168,259.00 |
| 01 Jun 2024 | 365.00 | 1.00 | 0.27% | 364.00 | 368.00 | 357.00 | 66,310.00 |
| 31 May 2024 | 364.00 | -2.00 | -0.55% | 366.00 | 369.00 | 356.00 | 83,072.00 |
| 30 May 2024 | 366.00 | -3.00 | -0.81% | 370.00 | 376.00 | 354.00 | 217,665.00 |
| 29 May 2024 | 369.00 | 4.00 | 1.10% | 365.00 | 395.00 | 361.00 | 211,860.00 |
| 28 May 2024 | 365.00 | -3.00 | -0.82% | 365.00 | 370.00 | 353.00 | 101,396.00 |
| 27 May 2024 | 368.00 | 15.00 | 4.25% | 353.00 | 394.00 | 351.00 | 229,043.00 |
| 26 May 2024 | 353.00 | -4.00 | -1.12% | 357.00 | 361.00 | 352.00 | 102,367.00 |
| 25 May 2024 | 357.00 | 0.00 | 0.00% | 357.00 | 373.00 | 355.00 | 82,102.00 |
| 24 May 2024 | 357.00 | 7.00 | 2.00% | 354.00 | 360.00 | 344.00 | 88,579.00 |
| 23 May 2024 | 350.00 | -8.00 | -2.23% | 358.00 | 365.00 | 337.00 | 70,875.00 |
| 22 May 2024 | 358.00 | -4.00 | -1.10% | 362.00 | 366.00 | 349.00 | 87,397.00 |
| 21 May 2024 | 362.00 | 7.00 | 1.97% | 355.00 | 365.00 | 353.00 | 94,809.00 |
| 20 May 2024 | 355.00 | 22.00 | 6.61% | 335.00 | 357.00 | 332.00 | 123,792.00 |
| 19 May 2024 | 333.00 | -19.00 | -5.40% | 352.00 | 355.00 | 333.00 | 47,495.00 |
| 18 May 2024 | 352.00 | -6.00 | -1.68% | 358.00 | 359.00 | 347.00 | 109,511.00 |
| 17 May 2024 | 358.00 | 2.00 | 0.56% | 356.00 | 369.00 | 356.00 | 59,579.00 |
| 16 May 2024 | 356.00 | -1.00 | -0.28% | 357.00 | 359.00 | 349.00 | 86,793.00 |
| 15 May 2024 | 357.00 | 17.00 | 5.00% | 340.00 | 362.00 | 337.00 | 91,704.00 |
| 14 May 2024 | 340.00 | -10.00 | -2.86% | 350.00 | 351.00 | 339.00 | 73,859.00 |
| 13 May 2024 | 350.00 | -5.00 | -1.41% | 356.00 | 358.00 | 338.00 | 121,034.00 |
| 12 May 2024 | 355.00 | -17.00 | -4.57% | 371.00 | 373.00 | 353.00 | 90,541.00 |
| 11 May 2024 | 372.00 | -10.00 | -2.62% | 382.00 | 385.00 | 371.00 | 29,434.00 |
| 10 May 2024 | 382.00 | -11.00 | -2.80% | 393.00 | 399.00 | 376.00 | 51,485.00 |
| 09 May 2024 | 393.00 | 6.00 | 1.55% | 387.00 | 397.00 | 375.00 | 27,305.00 |
| 08 May 2024 | 387.00 | -6.00 | -1.53% | 393.00 | 397.00 | 380.00 | 38,980.00 |
| 07 May 2024 | 393.00 | -4.00 | -1.01% | 397.00 | 403.00 | 390.00 | 21,908.00 |
| 06 May 2024 | 397.00 | -8.00 | -1.98% | 407.00 | 419.00 | 395.00 | 104,689.00 |
| 05 May 2024 | 405.00 | -7.00 | -1.70% | 412.00 | 415.00 | 400.00 | 21,192.00 |
| 04 May 2024 | 412.00 | -12.00 | -2.83% | 424.00 | 427.00 | 407.00 | 29,124.00 |
| 03 May 2024 | 424.00 | 20.00 | 4.95% | 400.00 | 424.00 | 392.00 | 30,298.00 |
| 02 May 2024 | 404.00 | 21.00 | 5.48% | 385.00 | 406.00 | 374.00 | 36,763.00 |
| 01 May 2024 | 383.00 | 7.00 | 1.86% | 376.00 | 387.00 | 353.00 | 73,660.00 |
| 30 Abr 2024 | 376.00 | -31.00 | -7.62% | 405.00 | 407.00 | 365.00 | 61,051.00 |
| 29 Abr 2024 | 407.00 | -1.00 | -0.25% | 420.00 | 422.00 | 392.00 | 150,820.00 |
| 28 Abr 2024 | 408.00 | -6.00 | -1.45% | 414.00 | 422.00 | 406.00 | 35,674.00 |
| 27 Abr 2024 | 414.00 | -2.00 | -0.48% | 416.00 | 420.00 | 400.00 | 14,910.00 |
| 26 Abr 2024 | 416.00 | -10.00 | -2.35% | 426.00 | 426.00 | 410.00 | 30,300.00 |
| 25 Abr 2024 | 426.00 | 2.00 | 0.47% | 429.00 | 437.00 | 410.00 | 79,872.00 |
| 24 Abr 2024 | 424.00 | -12.00 | -2.75% | 435.00 | 458.00 | 423.00 | 87,820.00 |
| 23 Abr 2024 | 436.00 | -8.00 | -1.80% | 444.00 | 450.00 | 429.00 | 58,084.00 |
| 22 Abr 2024 | 444.00 | 11.00 | 2.54% | 420.00 | 449.00 | 397.00 | 98,248.00 |
| 21 Abr 2024 | 433.00 | -12.00 | -2.70% | 445.00 | 449.00 | 424.00 | 66,775.00 |
| 20 Abr 2024 | 445.00 | 38.00 | 9.34% | 407.00 | 454.00 | 407.00 | 52,214.00 |
| 19 Abr 2024 | 407.00 | 3.00 | 0.74% | 403.00 | 424.00 | 373.00 | 93,671.00 |
| 18 Abr 2024 | 404.00 | 3.00 | 0.75% | 401.00 | 409.00 | 389.00 | 86,937.00 |
| 17 Abr 2024 | 401.00 | -14.00 | -3.37% | 414.00 | 415.00 | 387.00 | 108,175.00 |
| 16 Abr 2024 | 415.00 | -4.00 | -0.95% | 420.00 | 422.00 | 393.00 | 116,504.00 |
| 15 Abr 2024 | 419.00 | -27.00 | -6.05% | 441.00 | 469.00 | 404.00 | 231,538.00 |
| 14 Abr 2024 | 446.00 | 24.00 | 5.69% | 418.00 | 450.00 | 405.00 | 130,566.00 |
| 13 Abr 2024 | 422.00 | -59.00 | -12.27% | 483.00 | 487.00 | 374.00 | 142,591.00 |
| 12 Abr 2024 | 481.00 | -82.00 | -14.56% | 562.00 | 577.00 | 463.00 | 102,349.00 |
| 11 Abr 2024 | 563.00 | -15.00 | -2.60% | 578.00 | 597.00 | 556.00 | 163,516.00 |
| 10 Abr 2024 | 578.00 | -29.00 | -4.78% | 602.00 | 613.00 | 569.00 | 146,073.00 |
| 09 Abr 2024 | 607.00 | 0.00 | 0.00% | 609.00 | 643.00 | 600.00 | 177,748.00 |
| 08 Abr 2024 | 607.00 | -15.00 | -2.41% | 612.00 | 636.00 | 573.00 | 292,453.00 |
| 07 Abr 2024 | 622.00 | 77.00 | 14.13% | 545.00 | 640.00 | 545.00 | 107,838.00 |
| 06 Abr 2024 | 545.00 | 7.00 | 1.30% | 538.00 | 554.00 | 537.00 | 44,082.00 |
| 05 Abr 2024 | 538.00 | -21.00 | -3.76% | 559.00 | 561.00 | 525.00 | 84,843.00 |
| 04 Abr 2024 | 559.00 | 20.00 | 3.71% | 535.00 | 564.00 | 525.00 | 69,072.00 |
| 03 Abr 2024 | 539.00 | 0.00 | 0.00% | 536.00 | 545.00 | 522.00 | 110,432.00 |
| 02 Abr 2024 | 539.00 | -26.00 | -4.60% | 565.00 | 565.00 | 515.00 | 157,108.00 |
| 01 Abr 2024 | 565.00 | -25.00 | -4.24% | 591.00 | 616.00 | 549.00 | 186,172.00 |
| 31 Mar 2024 | 590.00 | 5.00 | 0.85% | 585.00 | 603.00 | 583.00 | 114,886.00 |
| 30 Mar 2024 | 585.00 | -12.00 | -2.01% | 597.00 | 612.00 | 579.00 | 153,502.00 |
| 29 Mar 2024 | 597.00 | 28.00 | 4.92% | 571.00 | 598.00 | 552.00 | 182,450.00 |
| 28 Mar 2024 | 569.00 | -2.00 | -0.35% | 570.00 | 587.00 | 557.00 | 180,897.00 |
| 27 Mar 2024 | 571.00 | -20.00 | -3.38% | 594.00 | 599.00 | 560.00 | 148,482.00 |
| 26 Mar 2024 | 591.00 | 23.00 | 4.05% | 569.00 | 593.00 | 568.00 | 268,777.00 |
| 25 Mar 2024 | 568.00 | 16.00 | 2.90% | 552.00 | 584.00 | 552.00 | 315,639.00 |
| 24 Mar 2024 | 552.00 | 22.00 | 4.15% | 529.00 | 555.00 | 524.00 | 158,847.00 |
| 23 Mar 2024 | 530.00 | -3.00 | -0.56% | 533.00 | 540.00 | 528.00 | 68,539.00 |
| 22 Mar 2024 | 533.00 | -1.00 | -0.19% | 534.00 | 548.00 | 518.00 | 85,558.00 |
| 21 Mar 2024 | 534.00 | 8.00 | 1.52% | 527.00 | 541.00 | 510.00 | 80,791.00 |
| 20 Mar 2024 | 526.00 | 39.00 | 8.01% | 493.00 | 529.00 | 467.00 | 109,609.00 |
| 19 Mar 2024 | 487.00 | -49.00 | -9.14% | 532.00 | 535.00 | 475.00 | 173,066.00 |
| 18 Mar 2024 | 536.00 | -29.00 | -5.13% | 563.00 | 568.00 | 525.00 | 461,279.00 |
| 17 Mar 2024 | 565.00 | 21.00 | 3.86% | 544.00 | 567.00 | 513.00 | 286,016.00 |
| 16 Mar 2024 | 544.00 | -31.00 | -5.39% | 575.00 | 603.00 | 532.00 | 319,662.00 |
| 15 Mar 2024 | 575.00 | -26.00 | -4.33% | 598.00 | 607.00 | 534.00 | 392,922.00 |
| 14 Mar 2024 | 601.00 | -22.00 | -3.53% | 623.00 | 639.00 | 570.00 | 328,737.00 |
| 13 Mar 2024 | 623.00 | 19.00 | 3.15% | 604.00 | 631.00 | 603.00 | 247,024.00 |
| 12 Mar 2024 | 604.00 | -11.00 | -1.79% | 613.00 | 627.00 | 569.00 | 324,042.00 |
| 11 Mar 2024 | 615.00 | 12.00 | 1.99% | 611.00 | 642.00 | 579.00 | 483,252.00 |
| 10 Mar 2024 | 603.00 | 0.00 | 0.00% | 601.00 | 617.00 | 577.00 | 165,579.00 |
| 09 Mar 2024 | 603.00 | 8.00 | 1.34% | 593.00 | 625.00 | 585.00 | 174,568.00 |
| 08 Mar 2024 | 595.00 | 16.00 | 2.76% | 576.00 | 609.00 | 558.00 | 189,692.00 |
| 07 Mar 2024 | 579.00 | 19.00 | 3.39% | 563.00 | 585.00 | 557.00 | 168,128.00 |
| 06 Mar 2024 | 560.00 | 57.00 | 11.33% | 504.00 | 566.00 | 481.00 | 176,891.00 |
| 05 Mar 2024 | 503.00 | -40.00 | -7.37% | 543.00 | 563.00 | 467.00 | 283,843.00 |
