Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
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 |
