Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COMPKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 67,500.00 | -2,550.00 | -3.64% | 70,050.00 | 71,200.00 | 67,500.00 | 175.00 |
| 28 Jun 2024 | 70,050.00 | -700.00 | -0.99% | 70,700.00 | 71,850.00 | 69,700.00 | 226.00 |
| 27 Jun 2024 | 70,750.00 | 1,600.00 | 2.31% | 69,400.00 | 71,150.00 | 68,400.00 | 621.00 |
| 26 Jun 2024 | 69,150.00 | 400.00 | 0.58% | 68,750.00 | 70,050.00 | 67,950.00 | 544.00 |
| 25 Jun 2024 | 68,750.00 | 750.00 | 1.10% | 68,000.00 | 70,500.00 | 67,650.00 | 153.00 |
| 24 Jun 2024 | 68,000.00 | 1,000.00 | 1.49% | 67,350.00 | 68,400.00 | 64,550.00 | 233.00 |
| 23 Jun 2024 | 67,000.00 | -1,800.00 | -2.62% | 69,000.00 | 70,000.00 | 67,000.00 | 372.00 |
| 22 Jun 2024 | 68,800.00 | 0.00 | 0.00% | 68,800.00 | 69,500.00 | 68,000.00 | 132.00 |
| 21 Jun 2024 | 68,800.00 | -300.00 | -0.43% | 68,550.00 | 70,300.00 | 68,500.00 | 256.00 |
| 20 Jun 2024 | 69,100.00 | -1,100.00 | -1.57% | 70,650.00 | 71,650.00 | 68,950.00 | 216.00 |
| 19 Jun 2024 | 70,200.00 | 2,500.00 | 3.69% | 67,350.00 | 71,900.00 | 66,750.00 | 478.00 |
| 18 Jun 2024 | 67,700.00 | -3,150.00 | -4.45% | 71,150.00 | 71,300.00 | 63,900.00 | 544.00 |
| 17 Jun 2024 | 70,850.00 | -5,500.00 | -7.20% | 76,350.00 | 76,750.00 | 70,150.00 | 336.00 |
| 16 Jun 2024 | 76,350.00 | 150.00 | 0.20% | 76,200.00 | 76,750.00 | 74,900.00 | 330.00 |
| 15 Jun 2024 | 76,200.00 | 2,700.00 | 3.67% | 74,000.00 | 76,200.00 | 73,750.00 | 764.00 |
| 14 Jun 2024 | 73,500.00 | 550.00 | 0.75% | 72,950.00 | 74,700.00 | 71,150.00 | 308.00 |
| 13 Jun 2024 | 72,950.00 | -2,700.00 | -3.57% | 75,500.00 | 75,500.00 | 72,550.00 | 388.00 |
| 12 Jun 2024 | 75,650.00 | 2,050.00 | 2.79% | 73,700.00 | 77,150.00 | 72,350.00 | 520.00 |
| 11 Jun 2024 | 73,600.00 | -1,000.00 | -1.34% | 74,600.00 | 74,800.00 | 70,000.00 | 564.00 |
| 10 Jun 2024 | 74,600.00 | -1,650.00 | -2.16% | 76,250.00 | 76,300.00 | 74,150.00 | 280.00 |
| 09 Jun 2024 | 76,250.00 | 250.00 | 0.33% | 76,200.00 | 76,950.00 | 74,950.00 | 194.00 |
| 08 Jun 2024 | 76,000.00 | -3,100.00 | -3.92% | 78,700.00 | 79,200.00 | 74,500.00 | 424.00 |
| 07 Jun 2024 | 79,100.00 | -3,800.00 | -4.58% | 82,900.00 | 84,400.00 | 73,850.00 | 296.00 |
| 06 Jun 2024 | 82,900.00 | -2,350.00 | -2.76% | 84,950.00 | 85,350.00 | 82,300.00 | 620.00 |
| 05 Jun 2024 | 85,250.00 | 2,800.00 | 3.40% | 48,460.00 | 85,250.00 | 47,910.00 | 562.00 |
| 04 Jun 2024 | 82,450.00 | 1,950.00 | 2.42% | 80,500.00 | 83,500.00 | 80,500.00 | 385.00 |
| 03 Jun 2024 | 80,500.00 | -650.00 | -0.80% | 81,150.00 | 83,350.00 | 80,450.00 | 714.00 |
| 02 Jun 2024 | 81,150.00 | -950.00 | -1.16% | 82,100.00 | 83,200.00 | 81,000.00 | 369.00 |
| 01 Jun 2024 | 82,100.00 | -850.00 | -1.02% | 82,950.00 | 82,950.00 | 81,950.00 | 410.00 |
| 31 May 2024 | 82,950.00 | 450.00 | 0.55% | 83,000.00 | 85,300.00 | 82,050.00 | 381.00 |
| 30 May 2024 | 82,500.00 | -2,800.00 | -3.28% | 84,850.00 | 85,600.00 | 81,950.00 | 251.00 |
| 29 May 2024 | 85,300.00 | -1,050.00 | -1.22% | 86,350.00 | 88,800.00 | 84,700.00 | 967.00 |
| 28 May 2024 | 86,350.00 | -500.00 | -0.58% | 86,850.00 | 87,950.00 | 84,350.00 | 335.00 |
| 27 May 2024 | 86,850.00 | -2,250.00 | -2.53% | 89,050.00 | 90,300.00 | 86,500.00 | 261.00 |
| 26 May 2024 | 89,100.00 | 750.00 | 0.85% | 88,300.00 | 89,850.00 | 86,650.00 | 239.00 |
| 25 May 2024 | 88,350.00 | 4,150.00 | 4.93% | 84,200.00 | 91,650.00 | 84,200.00 | 457.00 |
| 24 May 2024 | 84,200.00 | 1,350.00 | 1.63% | 82,850.00 | 86,050.00 | 80,800.00 | 317.00 |
| 23 May 2024 | 82,850.00 | -750.00 | -0.90% | 83,800.00 | 85,600.00 | 78,300.00 | 438.00 |
| 22 May 2024 | 83,600.00 | -1,650.00 | -1.94% | 85,300.00 | 86,150.00 | 82,150.00 | 319.00 |
| 21 May 2024 | 85,250.00 | 3,750.00 | 4.60% | 81,400.00 | 86,550.00 | 80,700.00 | 501.00 |
| 20 May 2024 | 81,500.00 | 4,700.00 | 6.12% | 76,800.00 | 82,000.00 | 75,600.00 | 431.00 |
| 19 May 2024 | 76,800.00 | -2,300.00 | -2.91% | 78,750.00 | 79,400.00 | 75,800.00 | 132.00 |
| 18 May 2024 | 79,100.00 | 850.00 | 1.09% | 78,300.00 | 79,600.00 | 77,700.00 | 274.00 |
| 17 May 2024 | 78,250.00 | 1,350.00 | 1.76% | 76,900.00 | 78,550.00 | 76,050.00 | 218.00 |
| 16 May 2024 | 76,900.00 | -950.00 | -1.22% | 77,850.00 | 78,300.00 | 75,750.00 | 252.00 |
| 15 May 2024 | 77,850.00 | 3,950.00 | 5.35% | 73,900.00 | 78,450.00 | 73,200.00 | 366.00 |
| 14 May 2024 | 73,900.00 | -2,300.00 | -3.02% | 76,200.00 | 76,350.00 | 73,750.00 | 213.00 |
| 13 May 2024 | 76,200.00 | 0.00 | 0.00% | 76,400.00 | 80,600.00 | 74,300.00 | 364.00 |
| 12 May 2024 | 76,200.00 | 950.00 | 1.26% | 75,250.00 | 79,950.00 | 75,050.00 | 337.00 |
| 11 May 2024 | 75,250.00 | -1,650.00 | -2.15% | 76,900.00 | 77,150.00 | 75,250.00 | 219.00 |
| 10 May 2024 | 76,900.00 | -4,050.00 | -5.00% | 80,950.00 | 81,350.00 | 76,650.00 | 275.00 |
| 09 May 2024 | 80,950.00 | 2,250.00 | 2.86% | 79,100.00 | 82,000.00 | 77,700.00 | 239.00 |
| 08 May 2024 | 78,700.00 | 500.00 | 0.64% | 78,200.00 | 80,250.00 | 76,850.00 | 284.00 |
| 07 May 2024 | 78,200.00 | -900.00 | -1.14% | 78,950.00 | 80,500.00 | 78,200.00 | 151.00 |
| 06 May 2024 | 79,100.00 | -2,550.00 | -3.12% | 81,650.00 | 84,350.00 | 79,100.00 | 199.00 |
| 05 May 2024 | 81,650.00 | 50.00 | 0.06% | 81,600.00 | 82,350.00 | 79,300.00 | 253.00 |
| 04 May 2024 | 81,600.00 | -2,750.00 | -3.26% | 84,200.00 | 84,250.00 | 81,600.00 | 178.00 |
| 03 May 2024 | 84,350.00 | 3,950.00 | 4.91% | 80,750.00 | 85,150.00 | 79,600.00 | 347.00 |
| 02 May 2024 | 80,400.00 | 1,000.00 | 1.26% | 79,500.00 | 81,100.00 | 76,200.00 | 231.00 |
| 01 May 2024 | 79,400.00 | 2,900.00 | 3.79% | 76,300.00 | 79,400.00 | 71,700.00 | 461.00 |
| 30 Abr 2024 | 76,500.00 | -3,600.00 | -4.49% | 79,650.00 | 80,900.00 | 73,700.00 | 333.00 |
| 29 Abr 2024 | 80,100.00 | 50.00 | 0.06% | 48,460.00 | 81,050.00 | 47,910.00 | 327.00 |
| 28 Abr 2024 | 80,050.00 | -2,350.00 | -2.85% | 82,300.00 | 84,150.00 | 79,700.00 | 450.00 |
| 27 Abr 2024 | 82,400.00 | 1,800.00 | 2.23% | 80,600.00 | 82,800.00 | 78,000.00 | 274.00 |
| 26 Abr 2024 | 80,600.00 | -150.00 | -0.19% | 80,900.00 | 81,750.00 | 78,850.00 | 160.00 |
| 25 Abr 2024 | 80,750.00 | -900.00 | -1.10% | 82,500.00 | 83,600.00 | 78,750.00 | 295.00 |
| 24 Abr 2024 | 81,650.00 | -4,100.00 | -4.78% | 85,700.00 | 87,750.00 | 81,600.00 | 201.00 |
| 23 Abr 2024 | 85,750.00 | -1,550.00 | -1.78% | 87,200.00 | 87,450.00 | 83,500.00 | 219.00 |
| 22 Abr 2024 | 87,300.00 | 1,550.00 | 1.81% | 48,460.00 | 87,700.00 | 47,910.00 | 281.00 |
| 21 Abr 2024 | 85,750.00 | -500.00 | -0.58% | 85,900.00 | 87,500.00 | 85,100.00 | 272.00 |
| 20 Abr 2024 | 86,250.00 | 5,900.00 | 7.34% | 80,000.00 | 86,350.00 | 80,000.00 | 372.00 |
| 19 Abr 2024 | 80,350.00 | 1,150.00 | 1.45% | 79,200.00 | 81,600.00 | 73,800.00 | 346.00 |
| 18 Abr 2024 | 79,200.00 | 1,850.00 | 2.39% | 77,300.00 | 80,000.00 | 75,500.00 | 377.00 |
| 17 Abr 2024 | 77,350.00 | -3,350.00 | -4.15% | 80,200.00 | 80,300.00 | 75,050.00 | 706.00 |
| 16 Abr 2024 | 80,700.00 | 550.00 | 0.69% | 80,150.00 | 81,100.00 | 76,800.00 | 398.00 |
| 15 Abr 2024 | 80,150.00 | -3,250.00 | -3.90% | 82,400.00 | 84,100.00 | 77,500.00 | 507.00 |
| 14 Abr 2024 | 83,400.00 | 4,850.00 | 6.17% | 77,100.00 | 84,300.00 | 74,800.00 | 537.00 |
| 13 Abr 2024 | 78,550.00 | -9,900.00 | -11.19% | 88,350.00 | 88,350.00 | 71,100.00 | 665.00 |
| 12 Abr 2024 | 88,450.00 | -11,650.00 | -11.64% | 100,100.00 | 102,200.00 | 84,100.00 | 847.00 |
| 11 Abr 2024 | 100,100.00 | -1,700.00 | -1.67% | 102,000.00 | 102,600.00 | 100,100.00 | 389.00 |
| 10 Abr 2024 | 101,800.00 | -3,100.00 | -2.96% | 104,900.00 | 105,000.00 | 99,050.00 | 514.00 |
| 09 Abr 2024 | 104,900.00 | -3,200.00 | -2.96% | 108,100.00 | 108,800.00 | 104,700.00 | 451.00 |
| 08 Abr 2024 | 108,100.00 | 2,800.00 | 2.66% | 105,300.00 | 108,600.00 | 103,600.00 | 663.00 |
| 07 Abr 2024 | 105,300.00 | 700.00 | 0.67% | 104,900.00 | 106,400.00 | 104,300.00 | 308.00 |
| 06 Abr 2024 | 104,600.00 | 900.00 | 0.87% | 103,500.00 | 105,100.00 | 103,000.00 | 277.00 |
| 05 Abr 2024 | 103,700.00 | -1,300.00 | -1.24% | 105,000.00 | 105,400.00 | 101,000.00 | 456.00 |
| 04 Abr 2024 | 105,000.00 | 3,000.00 | 2.94% | 101,600.00 | 107,100.00 | 99,900.00 | 576.00 |
| 03 Abr 2024 | 102,000.00 | -2,700.00 | -2.58% | 103,300.00 | 104,800.00 | 100,700.00 | 446.00 |
| 02 Abr 2024 | 104,700.00 | -4,400.00 | -4.03% | 108,300.00 | 108,500.00 | 100,400.00 | 931.00 |
| 01 Abr 2024 | 109,100.00 | -3,900.00 | -3.45% | 112,900.00 | 114,800.00 | 106,300.00 | 639.00 |
| 31 Mar 2024 | 113,000.00 | 3,000.00 | 2.73% | 110,000.00 | 114,000.00 | 109,600.00 | 716.00 |
| 30 Mar 2024 | 110,000.00 | -3,800.00 | -3.34% | 113,800.00 | 114,200.00 | 109,400.00 | 776.00 |
