ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

CKBKRW Nervos Common Knowledge Base

18.64
0.460 (2.53%)
18:46:30 - Datos en tiempo real

CKBKRW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 18.18 -1.07 -5.56% 19.23 19.60 17.59 3,442,421.00
13 Jun 2024 19.25 -1.00 -4.94% 20.21 20.21 19.07 4,167,566.00
12 Jun 2024 20.25 0.150 0.75% 20.20 21.42 19.09 5,073,727.00
11 Jun 2024 20.10 -1.86 -8.47% 21.91 22.14 19.48 4,844,305.00
10 Jun 2024 21.96 -1.63 -6.91% 23.50 24.19 21.82 3,899,205.00
09 Jun 2024 23.59 -0.150 -0.63% 24.02 25.18 23.50 4,034,832.00
08 Jun 2024 23.74 0.180 0.76% 23.61 26.04 23.46 5,156,124.00
07 Jun 2024 23.56 -0.860 -3.52% 24.34 28.10 22.89 4,359,336.00
06 Jun 2024 24.42 -0.580 -2.32% 25.01 25.13 24.12 5,351,392.00
05 Jun 2024 25.00 -1.52 -5.73% 21.39 26.93 20.95 7,101,556.00
04 Jun 2024 26.52 5.17 24.22% 21.39 26.73 20.95 3,682,012.00
03 Jun 2024 21.35 -0.060 -0.28% 21.41 22.04 21.17 3,473,837.00
02 Jun 2024 21.41 -0.370 -1.70% 21.75 22.28 21.18 6,852,628.00
01 Jun 2024 21.78 -0.700 -3.11% 22.38 22.53 21.21 5,758,275.00
31 May 2024 22.48 0.150 0.67% 22.42 23.49 22.16 5,697,324.00
30 May 2024 22.33 0.130 0.59% 22.14 23.27 21.43 6,366,742.00
29 May 2024 22.20 -1.03 -4.43% 23.23 23.78 22.11 6,095,030.00
28 May 2024 23.23 -0.920 -3.81% 24.27 24.61 23.04 8,466,909.00
27 May 2024 24.15 1.91 8.59% 22.25 24.96 22.08 6,637,371.00
26 May 2024 22.24 -0.580 -2.54% 22.86 23.57 22.19 6,117,999.00
25 May 2024 22.82 1.42 6.64% 21.40 23.63 21.30 4,878,766.00
24 May 2024 21.40 -0.280 -1.29% 21.66 21.99 21.03 3,052,269.00
23 May 2024 21.68 -0.060 -0.28% 21.77 21.98 20.39 3,814,215.00
22 May 2024 21.74 -1.97 -8.31% 23.68 23.68 21.31 8,007,512.00
21 May 2024 23.71 0.560 2.42% 23.08 23.83 22.60 6,427,057.00
20 May 2024 23.15 2.05 9.72% 21.17 24.22 20.88 6,441,613.00
19 May 2024 21.10 -1.42 -6.31% 22.50 22.86 21.10 6,677,735.00
18 May 2024 22.52 0.370 1.67% 22.07 23.29 21.61 9,026,769.00
17 May 2024 22.15 1.73 8.47% 20.36 23.16 20.15 6,435,896.00
16 May 2024 20.42 -1.78 -8.02% 22.20 22.20 19.90 6,426,254.00
15 May 2024 22.20 1.61 7.82% 20.63 23.07 20.41 6,142,869.00
14 May 2024 20.59 -0.800 -3.74% 21.38 21.58 20.50 4,380,172.00
13 May 2024 21.39 -0.600 -2.73% 21.99 22.24 20.60 6,086,015.00
12 May 2024 21.99 -0.750 -3.30% 22.77 22.95 21.78 5,016,490.00
11 May 2024 22.74 -0.440 -1.90% 23.10 23.69 22.65 4,409,873.00
10 May 2024 23.18 -1.45 -5.89% 24.60 25.21 22.75 4,587,268.00
09 May 2024 24.63 0.320 1.32% 24.45 25.22 23.37 7,612,007.00
08 May 2024 24.31 -0.310 -1.26% 24.55 25.22 24.00 4,543,667.00
07 May 2024 24.62 -0.910 -3.56% 25.47 26.12 24.47 4,626,297.00
06 May 2024 25.53 -0.970 -3.66% 26.56 27.89 25.33 4,891,095.00
05 May 2024 26.50 -1.13 -4.09% 27.58 27.89 26.34 5,210,957.00
04 May 2024 27.63 2.08 8.14% 25.75 28.73 25.69 9,350,585.00
03 May 2024 25.55 3.56 16.19% 21.85 26.06 21.62 6,751,883.00
02 May 2024 21.99 -1.25 -5.38% 23.07 23.13 21.42 7,445,851.00
01 May 2024 23.24 -0.420 -1.78% 23.46 23.91 19.53 7,712,696.00
30 Abr 2024 23.66 -2.99 -11.22% 26.58 27.78 22.70 5,697,230.00
29 Abr 2024 26.65 0.720 2.78% 33.17 33.51 24.31 6,370,910.00
28 Abr 2024 25.93 0.780 3.10% 25.30 27.17 24.97 5,671,670.00
27 Abr 2024 25.15 0.200 0.80% 24.89 25.26 23.80 4,542,465.00
26 Abr 2024 24.95 -0.790 -3.07% 25.71 27.98 24.60 5,908,476.00
25 Abr 2024 25.74 -1.50 -5.51% 27.20 27.28 24.60 4,977,587.00
24 Abr 2024 27.24 -0.150 -0.55% 27.29 31.13 26.75 4,427,550.00
23 Abr 2024 27.39 -1.96 -6.68% 29.22 30.21 26.87 6,570,776.00
22 Abr 2024 29.35 0.380 1.31% 33.17 33.51 28.26 5,119,061.00
21 Abr 2024 28.97 -3.46 -10.67% 32.43 33.73 28.58 6,078,298.00
20 Abr 2024 32.43 3.63 12.60% 28.73 32.78 28.07 6,605,146.00
19 Abr 2024 28.80 -0.600 -2.04% 29.53 29.85 26.73 5,633,211.00
18 Abr 2024 29.40 -1.96 -6.25% 31.30 32.13 27.39 7,258,566.00
17 Abr 2024 31.36 -2.14 -6.39% 33.17 33.51 30.42 4,930,184.00
16 Abr 2024 33.50 -2.07 -5.82% 35.26 35.66 31.12 6,149,729.00
15 Abr 2024 35.57 -3.86 -9.79% 38.84 41.82 35.00 6,840,966.00
14 Abr 2024 39.43 3.58 9.99% 36.18 39.89 33.60 7,009,888.00
13 Abr 2024 35.85 -4.06 -10.17% 39.35 41.76 31.36 5,890,884.00
12 Abr 2024 39.91 -1.39 -3.37% 40.28 47.73 37.57 5,041,452.00
11 Abr 2024 41.30 -4.80 -10.41% 46.10 47.06 39.85 4,934,006.00
10 Abr 2024 46.10 0.650 1.43% 45.33 53.83 45.25 4,703,070.00
09 Abr 2024 45.45 0.140 0.31% 46.17 47.80 43.11 4,559,643.00
08 Abr 2024 45.31 5.71 14.42% 38.81 48.29 38.02 5,379,834.00
07 Abr 2024 39.60 3.74 10.43% 36.15 45.80 35.16 6,096,892.00
06 Abr 2024 35.86 8.67 31.89% 27.33 37.35 27.03 4,034,502.00
05 Abr 2024 27.19 -0.910 -3.24% 27.62 28.40 24.98 3,186,725.00
04 Abr 2024 28.10 3.48 14.13% 24.44 28.71 24.33 3,482,628.00
03 Abr 2024 24.62 0.180 0.74% 24.26 26.06 23.35 4,402,322.00
02 Abr 2024 24.44 -2.59 -9.58% 26.94 27.08 24.21 3,569,896.00
01 Abr 2024 27.03 -1.65 -5.75% 28.58 29.00 26.18 3,790,535.00
31 Mar 2024 28.68 1.49 5.48% 27.30 30.54 27.24 3,499,655.00
30 Mar 2024 27.19 -0.470 -1.70% 27.63 27.84 27.01 2,444,514.00
29 Mar 2024 27.66 -0.680 -2.40% 28.27 28.44 26.75 1,981,780.00
28 Mar 2024 28.34 -0.180 -0.63% 28.59 28.89 28.04 2,926,723.00
27 Mar 2024 28.52 -1.00 -3.39% 29.52 30.10 28.27 2,577,528.00
26 Mar 2024 29.52 -1.58 -5.08% 31.13 31.48 29.29 3,412,223.00
25 Mar 2024 31.10 -1.37 -4.22% 32.40 34.30 31.10 5,508,805.00
24 Mar 2024 32.47 3.06 10.40% 29.33 32.60 28.77 2,825,730.00
23 Mar 2024 29.41 -0.070 -0.24% 29.47 31.18 28.72 4,293,779.00
22 Mar 2024 29.48 -0.150 -0.51% 29.63 32.85 28.55 5,528,974.00
21 Mar 2024 29.63 -0.110 -0.37% 29.92 30.56 28.13 5,966,873.00
20 Mar 2024 29.74 3.40 12.91% 25.88 30.35 24.56 7,168,699.00
19 Mar 2024 26.34 1.13 4.48% 25.22 28.30 23.30 9,833,481.00
18 Mar 2024 25.21 -1.57 -5.86% 26.76 28.23 24.81 5,927,577.00
17 Mar 2024 26.78 1.53 6.06% 25.62 27.85 24.20 6,119,438.00
16 Mar 2024 25.25 -3.56 -12.36% 28.95 29.04 24.64 7,642,657.00

Su Consulta Reciente

Delayed Upgrade Clock