Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CFXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 203.00 | -2.00 | -0.98% | 205.00 | 218.00 | 201.00 | 655,436.00 |
| 18 Jun 2024 | 205.00 | -45.00 | -18.00% | 251.00 | 251.00 | 200.00 | 802,178.00 |
| 17 Jun 2024 | 250.00 | -20.00 | -7.41% | 270.00 | 271.00 | 245.00 | 496,965.00 |
| 16 Jun 2024 | 270.00 | 4.00 | 1.50% | 266.00 | 272.00 | 260.00 | 346,816.00 |
| 15 Jun 2024 | 266.00 | 10.00 | 3.91% | 259.00 | 268.00 | 255.00 | 324,908.00 |
| 14 Jun 2024 | 256.00 | -18.00 | -6.57% | 273.00 | 281.00 | 254.00 | 955,068.00 |
| 13 Jun 2024 | 274.00 | 3.00 | 1.11% | 270.00 | 277.00 | 260.00 | 579,258.00 |
| 12 Jun 2024 | 271.00 | 19.00 | 7.54% | 254.00 | 275.00 | 247.00 | 628,772.00 |
| 11 Jun 2024 | 252.00 | -14.00 | -5.26% | 265.00 | 267.00 | 248.00 | 518,947.00 |
| 10 Jun 2024 | 266.00 | -11.00 | -3.97% | 277.00 | 278.00 | 264.00 | 651,742.00 |
| 09 Jun 2024 | 277.00 | 5.00 | 1.84% | 271.00 | 279.00 | 271.00 | 300,741.00 |
| 08 Jun 2024 | 272.00 | -18.00 | -6.21% | 290.00 | 293.00 | 270.00 | 313,764.00 |
| 07 Jun 2024 | 290.00 | -35.00 | -10.77% | 326.00 | 326.00 | 276.00 | 291,571.00 |
| 06 Jun 2024 | 325.00 | 15.00 | 4.84% | 310.00 | 326.00 | 307.00 | 268,607.00 |
| 05 Jun 2024 | 310.00 | 3.00 | 0.98% | 316.00 | 321.00 | 303.00 | 526,709.00 |
| 04 Jun 2024 | 307.00 | -7.00 | -2.23% | 315.00 | 315.00 | 300.00 | 658,707.00 |
| 03 Jun 2024 | 314.00 | 16.00 | 5.37% | 298.00 | 314.00 | 297.00 | 606,045.00 |
| 02 Jun 2024 | 298.00 | -3.00 | -1.00% | 302.00 | 307.00 | 298.00 | 932,599.00 |
| 01 Jun 2024 | 301.00 | 0.00 | 0.00% | 301.00 | 303.00 | 296.00 | 279,813.00 |
| 31 May 2024 | 301.00 | 1.00 | 0.33% | 298.00 | 304.00 | 294.00 | 510,949.00 |
| 30 May 2024 | 300.00 | -3.00 | -0.99% | 303.00 | 308.00 | 294.00 | 607,953.00 |
| 29 May 2024 | 303.00 | -2.00 | -0.66% | 305.00 | 312.00 | 303.00 | 688,736.00 |
| 28 May 2024 | 305.00 | -9.00 | -2.87% | 315.00 | 315.00 | 303.00 | 429,898.00 |
| 27 May 2024 | 314.00 | 12.00 | 3.97% | 302.00 | 316.00 | 300.00 | 423,274.00 |
| 26 May 2024 | 302.00 | -10.00 | -3.21% | 312.00 | 313.00 | 300.00 | 156,878.00 |
| 25 May 2024 | 312.00 | 6.00 | 1.96% | 309.00 | 314.00 | 307.00 | 81,647.00 |
| 24 May 2024 | 306.00 | -10.00 | -3.16% | 316.00 | 321.00 | 303.00 | 178,724.00 |
| 23 May 2024 | 316.00 | -9.00 | -2.77% | 325.00 | 331.00 | 298.00 | 263,569.00 |
| 22 May 2024 | 325.00 | -5.00 | -1.52% | 330.00 | 331.00 | 319.00 | 183,564.00 |
| 21 May 2024 | 330.00 | 6.00 | 1.85% | 325.00 | 333.00 | 323.00 | 256,537.00 |
| 20 May 2024 | 324.00 | 20.00 | 6.58% | 306.00 | 326.00 | 297.00 | 576,371.00 |
| 19 May 2024 | 304.00 | -13.00 | -4.10% | 317.00 | 325.00 | 303.00 | 333,004.00 |
| 18 May 2024 | 317.00 | 9.00 | 2.92% | 308.00 | 317.00 | 306.00 | 260,348.00 |
| 17 May 2024 | 308.00 | 5.00 | 1.65% | 302.00 | 313.00 | 300.00 | 425,551.00 |
| 16 May 2024 | 303.00 | 12.00 | 4.12% | 291.00 | 306.00 | 289.00 | 446,431.00 |
| 15 May 2024 | 291.00 | 14.00 | 5.05% | 275.00 | 294.00 | 269.00 | 421,663.00 |
| 14 May 2024 | 277.00 | -13.00 | -4.48% | 290.00 | 291.00 | 274.00 | 409,494.00 |
| 13 May 2024 | 290.00 | -6.00 | -2.03% | 295.00 | 297.00 | 281.00 | 812,007.00 |
| 12 May 2024 | 296.00 | 1.00 | 0.34% | 295.00 | 299.00 | 292.00 | 176,437.00 |
| 11 May 2024 | 295.00 | 1.00 | 0.34% | 294.00 | 300.00 | 292.00 | 134,545.00 |
| 10 May 2024 | 294.00 | -9.00 | -2.97% | 303.00 | 309.00 | 291.00 | 175,970.00 |
| 09 May 2024 | 303.00 | 10.00 | 3.41% | 295.00 | 306.00 | 289.00 | 260,637.00 |
| 08 May 2024 | 293.00 | -5.00 | -1.68% | 298.00 | 303.00 | 292.00 | 518,482.00 |
| 07 May 2024 | 298.00 | -8.00 | -2.61% | 306.00 | 313.00 | 296.00 | 599,973.00 |
| 06 May 2024 | 306.00 | -21.00 | -6.42% | 327.00 | 331.00 | 305.00 | 796,850.00 |
| 05 May 2024 | 327.00 | 8.00 | 2.51% | 318.00 | 334.00 | 305.00 | 497,458.00 |
| 04 May 2024 | 319.00 | -7.00 | -2.15% | 326.00 | 328.00 | 318.00 | 161,186.00 |
| 03 May 2024 | 326.00 | 11.00 | 3.49% | 314.00 | 326.00 | 308.00 | 220,138.00 |
| 02 May 2024 | 315.00 | 5.00 | 1.61% | 309.00 | 320.00 | 298.00 | 247,679.00 |
| 01 May 2024 | 310.00 | 0.00 | 0.00% | 310.00 | 314.00 | 285.00 | 611,219.00 |
| 30 Abr 2024 | 310.00 | -15.00 | -4.62% | 325.00 | 329.00 | 295.00 | 715,647.00 |
| 29 Abr 2024 | 325.00 | -9.00 | -2.69% | 373.00 | 418.00 | 314.00 | 1,416,176.00 |
| 28 Abr 2024 | 334.00 | -11.00 | -3.19% | 345.00 | 352.00 | 333.00 | 604,720.00 |
| 27 Abr 2024 | 345.00 | -2.00 | -0.58% | 347.00 | 349.00 | 333.00 | 487,593.00 |
| 26 Abr 2024 | 347.00 | -20.00 | -5.45% | 364.00 | 370.00 | 342.00 | 518,673.00 |
| 25 Abr 2024 | 367.00 | 14.00 | 3.97% | 353.00 | 377.00 | 344.00 | 538,557.00 |
| 24 Abr 2024 | 353.00 | -15.00 | -4.08% | 368.00 | 381.00 | 351.00 | 801,893.00 |
| 23 Abr 2024 | 368.00 | 2.00 | 0.55% | 366.00 | 374.00 | 356.00 | 712,116.00 |
| 22 Abr 2024 | 366.00 | 3.00 | 0.83% | 373.00 | 418.00 | 357.00 | 1,355,491.00 |
| 21 Abr 2024 | 363.00 | -13.00 | -3.46% | 376.00 | 379.00 | 360.00 | 422,124.00 |
| 20 Abr 2024 | 376.00 | 38.00 | 11.24% | 342.00 | 378.00 | 334.00 | 665,369.00 |
| 19 Abr 2024 | 338.00 | 2.00 | 0.60% | 335.00 | 348.00 | 309.00 | 550,215.00 |
| 18 Abr 2024 | 336.00 | -9.00 | -2.61% | 345.00 | 349.00 | 328.00 | 460,497.00 |
| 17 Abr 2024 | 345.00 | -11.00 | -3.09% | 355.00 | 358.00 | 328.00 | 506,275.00 |
| 16 Abr 2024 | 356.00 | -15.00 | -4.04% | 373.00 | 377.00 | 338.00 | 588,504.00 |
| 15 Abr 2024 | 371.00 | -8.00 | -2.11% | 373.00 | 418.00 | 357.00 | 1,020,953.00 |
| 14 Abr 2024 | 379.00 | 50.00 | 15.20% | 326.00 | 385.00 | 314.00 | 882,779.00 |
| 13 Abr 2024 | 329.00 | -64.00 | -16.28% | 392.00 | 408.00 | 296.00 | 655,701.00 |
| 12 Abr 2024 | 393.00 | -115.00 | -22.64% | 508.00 | 516.00 | 387.00 | 463,719.00 |
| 11 Abr 2024 | 508.00 | 16.00 | 3.25% | 491.00 | 508.00 | 478.00 | 482,073.00 |
| 10 Abr 2024 | 492.00 | 11.00 | 2.29% | 478.00 | 510.00 | 464.00 | 376,701.00 |
| 09 Abr 2024 | 481.00 | -52.00 | -9.76% | 531.00 | 540.00 | 477.00 | 634,165.00 |
| 08 Abr 2024 | 533.00 | 17.00 | 3.29% | 518.00 | 536.00 | 500.00 | 366,719.00 |
| 07 Abr 2024 | 516.00 | -5.00 | -0.96% | 521.00 | 528.00 | 511.00 | 445,102.00 |
| 06 Abr 2024 | 521.00 | 2.00 | 0.39% | 520.00 | 528.00 | 511.00 | 431,363.00 |
| 05 Abr 2024 | 519.00 | -16.00 | -2.99% | 536.00 | 538.00 | 498.00 | 330,547.00 |
| 04 Abr 2024 | 535.00 | 6.00 | 1.13% | 528.00 | 548.00 | 523.00 | 331,517.00 |
| 03 Abr 2024 | 529.00 | -7.00 | -1.31% | 532.00 | 547.00 | 513.00 | 423,168.00 |
| 02 Abr 2024 | 536.00 | -42.00 | -7.27% | 576.00 | 576.00 | 523.00 | 522,225.00 |
| 01 Abr 2024 | 578.00 | -88.00 | -13.21% | 663.00 | 675.00 | 566.00 | 377,880.00 |
| 31 Mar 2024 | 666.00 | -20.00 | -2.92% | 686.00 | 1,108.00 | 659.00 | 308,074.00 |
| 30 Mar 2024 | 686.00 | -7.00 | -1.01% | 693.00 | 709.00 | 680.00 | 497,447.00 |
| 29 Mar 2024 | 693.00 | 13.00 | 1.91% | 681.00 | 703.00 | 662.00 | 200,825.00 |
| 28 Mar 2024 | 680.00 | -15.00 | -2.16% | 694.00 | 708.00 | 664.00 | 168,948.00 |
| 27 Mar 2024 | 695.00 | -12.00 | -1.70% | 716.00 | 738.00 | 669.00 | 245,532.00 |
| 26 Mar 2024 | 707.00 | -18.00 | -2.48% | 728.00 | 754.00 | 690.00 | 233,587.00 |
| 25 Mar 2024 | 725.00 | -23.00 | -3.07% | 743.00 | 769.00 | 710.00 | 236,234.00 |
| 24 Mar 2024 | 748.00 | 105.00 | 16.33% | 639.00 | 792.00 | 639.00 | 383,563.00 |
| 23 Mar 2024 | 643.00 | -7.00 | -1.08% | 660.00 | 674.00 | 631.00 | 264,010.00 |
| 22 Mar 2024 | 650.00 | 35.00 | 5.69% | 618.00 | 650.00 | 598.00 | 332,692.00 |
