Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CRTSSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.8024 | 0.0209 | 2.67% | 0.7821 | 0.8186 | 0.774 | 71,132,556.00 |
| 18 Jun 2024 | 0.7815 | -0.0271 | -3.35% | 0.8029 | 0.848 | 0.7483 | 60,514,360.00 |
| 17 Jun 2024 | 0.8086 | -0.1044 | -11.43% | 0.910 | 0.911 | 0.7775 | 90,544,087.00 |
| 16 Jun 2024 | 0.913 | -0.0086 | -0.93% | 0.9219 | 1.01 | 0.912 | 76,113,730.00 |
| 15 Jun 2024 | 0.9216 | -0.0005 | -0.05% | 0.922 | 0.9304 | 0.9084 | 62,558,420.00 |
| 14 Jun 2024 | 0.9221 | -0.0082 | -0.88% | 0.9352 | 0.9396 | 0.9122 | 62,386,656.00 |
| 13 Jun 2024 | 0.9303 | -0.0174 | -1.84% | 0.9489 | 0.9576 | 0.9235 | 63,024,991.00 |
| 12 Jun 2024 | 0.9477 | -0.0151 | -1.57% | 0.9685 | 0.9718 | 0.928 | 67,458,798.00 |
| 11 Jun 2024 | 0.9628 | 0.0058 | 0.61% | 0.9558 | 0.9752 | 0.9202 | 63,929,210.00 |
| 10 Jun 2024 | 0.957 | -0.023 | -2.35% | 0.981 | 0.9926 | 0.9504 | 129,875,949.00 |
| 09 Jun 2024 | 0.980 | -0.003 | -0.31% | 0.9979 | 0.9979 | 0.9716 | 60,536,313.00 |
| 08 Jun 2024 | 0.983 | -0.025 | -2.48% | 1.00 | 1.03 | 0.9738 | 122,256,327.00 |
| 07 Jun 2024 | 1.01 | -0.040 | -4.18% | 1.05 | 1.06 | 1.00 | 86,184,526.00 |
| 06 Jun 2024 | 1.05 | -0.010 | -0.47% | 1.06 | 1.12 | 1.05 | 53,279,288.00 |
| 05 Jun 2024 | 1.06 | 0.020 | 2.42% | 1.03 | 1.12 | 1.02 | 113,281,028.00 |
| 04 Jun 2024 | 1.03 | 0.00 | -0.29% | 1.03 | 1.04 | 1.02 | 70,115,016.00 |
| 03 Jun 2024 | 1.04 | 0.00 | 0.29% | 1.03 | 1.06 | 1.02 | 77,770,895.00 |
| 02 Jun 2024 | 1.03 | -0.040 | -3.64% | 1.07 | 1.07 | 1.03 | 65,035,194.00 |
| 01 Jun 2024 | 1.07 | 0.030 | 2.68% | 1.04 | 1.13 | 1.04 | 72,351,039.00 |
| 31 May 2024 | 1.04 | -0.030 | -2.34% | 1.07 | 1.10 | 1.03 | 89,402,738.00 |
| 30 May 2024 | 1.07 | 0.00 | -0.19% | 1.07 | 1.13 | 1.05 | 91,371,084.00 |
| 29 May 2024 | 1.07 | 0.060 | 5.52% | 1.01 | 1.12 | 1.00 | 98,552,295.00 |
| 28 May 2024 | 1.01 | 0.020 | 1.91% | 1.00 | 1.15 | 0.9798 | 93,262,518.00 |
| 27 May 2024 | 0.995 | -0.025 | -2.45% | 0.9992 | 1.04 | 0.976 | 123,491,663.00 |
| 26 May 2024 | 1.02 | -0.070 | -6.59% | 1.09 | 1.12 | 0.9953 | 62,171,951.00 |
| 25 May 2024 | 1.09 | 0.120 | 12.81% | 0.968 | 1.15 | 0.9631 | 79,523,357.00 |
| 24 May 2024 | 0.968 | 0.0063 | 0.66% | 0.9607 | 0.9798 | 0.9583 | 57,882,950.00 |
| 23 May 2024 | 0.9617 | -0.0229 | -2.33% | 0.9823 | 0.9828 | 0.9601 | 68,581,307.00 |
| 22 May 2024 | 0.9846 | -0.002 | -0.20% | 0.9863 | 1.01 | 0.9835 | 58,807,652.00 |
| 21 May 2024 | 0.9866 | 0.0166 | 1.71% | 0.9708 | 0.9998 | 0.9685 | 75,138,340.00 |
| 20 May 2024 | 0.970 | 0.0096 | 1.00% | 0.9604 | 0.9742 | 0.9587 | 98,109,010.00 |
| 19 May 2024 | 0.9604 | -0.0224 | -2.28% | 0.9827 | 0.9828 | 0.9603 | 66,813,046.00 |
| 18 May 2024 | 0.9828 | 0.0039 | 0.40% | 0.977 | 0.986 | 0.9763 | 80,729,047.00 |
| 17 May 2024 | 0.9789 | 0.0139 | 1.44% | 0.967 | 0.9828 | 0.9581 | 60,062,356.00 |
| 16 May 2024 | 0.965 | -0.028 | -2.82% | 0.988 | 1.00 | 0.959 | 65,358,238.00 |
| 15 May 2024 | 0.993 | 0.029 | 3.01% | 0.961 | 1.01 | 0.9584 | 73,371,551.00 |
| 14 May 2024 | 0.964 | -0.028 | -2.82% | 0.992 | 1.00 | 0.953 | 70,664,508.00 |
| 13 May 2024 | 0.992 | -0.004 | -0.40% | 0.991 | 1.01 | 0.9615 | 113,216,841.00 |
| 12 May 2024 | 0.996 | -0.050 | -4.78% | 1.05 | 1.05 | 0.9855 | 84,910,255.00 |
| 11 May 2024 | 1.05 | -0.160 | -12.98% | 1.20 | 1.20 | 1.03 | 91,884,224.00 |
| 10 May 2024 | 1.20 | 0.190 | 18.31% | 1.02 | 1.25 | 1.02 | 70,642,986.00 |
| 09 May 2024 | 1.02 | 0.020 | 2.32% | 0.9959 | 1.02 | 0.986 | 53,242,362.00 |
| 08 May 2024 | 0.993 | -0.022 | -2.17% | 1.02 | 1.04 | 0.9841 | 87,183,890.00 |
| 07 May 2024 | 1.02 | -0.010 | -1.36% | 1.03 | 1.05 | 1.01 | 72,003,430.00 |
| 06 May 2024 | 1.03 | -0.020 | -1.91% | 1.04 | 1.05 | 1.03 | 87,668,705.00 |
| 05 May 2024 | 1.05 | 0.010 | 1.25% | 1.04 | 1.06 | 1.01 | 61,789,878.00 |
| 04 May 2024 | 1.04 | -0.010 | -1.24% | 1.04 | 1.06 | 1.02 | 66,446,014.00 |
| 03 May 2024 | 1.05 | 0.060 | 6.27% | 0.9871 | 1.05 | 0.985 | 76,603,165.00 |
| 02 May 2024 | 0.9871 | -0.0279 | -2.75% | 1.00 | 1.01 | 0.965 | 68,002,170.00 |
| 01 May 2024 | 1.02 | 0.00 | -0.39% | 1.02 | 1.02 | 0.933 | 66,638,928.00 |
| 30 Abr 2024 | 1.02 | -0.050 | -4.23% | 1.08 | 1.09 | 1.00 | 72,078,200.00 |
| 29 Abr 2024 | 1.06 | -0.320 | -22.84% | 1.19 | 1.34 | 1.03 | 91,406,057.00 |
| 28 Abr 2024 | 1.38 | 0.300 | 27.33% | 1.09 | 1.38 | 1.08 | 84,260,922.00 |
| 27 Abr 2024 | 1.08 | -0.020 | -1.81% | 1.11 | 1.13 | 1.06 | 76,099,545.00 |
| 26 Abr 2024 | 1.10 | -0.040 | -3.67% | 1.14 | 1.14 | 1.09 | 105,894,128.00 |
| 25 Abr 2024 | 1.15 | 0.020 | 1.87% | 1.12 | 1.16 | 1.10 | 107,119,905.00 |
| 24 Abr 2024 | 1.12 | -0.060 | -5.15% | 1.19 | 1.20 | 1.12 | 96,865,712.00 |
| 23 Abr 2024 | 1.19 | -0.060 | -4.51% | 1.23 | 1.24 | 1.16 | 113,764,414.00 |
| 22 Abr 2024 | 1.24 | 0.040 | 3.24% | 1.21 | 1.27 | 1.17 | 98,818,386.00 |
| 21 Abr 2024 | 1.20 | 0.00 | 0.33% | 1.20 | 1.27 | 1.19 | 93,034,329.00 |
| 20 Abr 2024 | 1.20 | 0.090 | 8.51% | 1.11 | 1.27 | 1.09 | 102,454,894.00 |
| 19 Abr 2024 | 1.10 | -0.050 | -4.33% | 1.15 | 1.16 | 1.04 | 127,238,304.00 |
| 18 Abr 2024 | 1.15 | 0.010 | 0.70% | 1.15 | 1.18 | 1.12 | 101,186,956.00 |
| 17 Abr 2024 | 1.15 | -0.060 | -4.98% | 1.21 | 1.22 | 1.13 | 104,751,260.00 |
| 16 Abr 2024 | 1.21 | -0.020 | -1.23% | 1.22 | 1.24 | 1.16 | 105,829,447.00 |
| 15 Abr 2024 | 1.22 | 0.00 | 0.16% | 1.21 | 1.34 | 1.15 | 202,119,888.00 |
| 14 Abr 2024 | 1.22 | 0.130 | 11.83% | 1.09 | 1.24 | 1.03 | 113,560,210.00 |
| 13 Abr 2024 | 1.09 | 0.030 | 2.93% | 1.06 | 1.36 | 0.9812 | 117,489,064.00 |
| 12 Abr 2024 | 1.06 | -0.360 | -25.58% | 1.42 | 1.42 | 1.04 | 113,785,607.00 |
| 11 Abr 2024 | 1.42 | -0.100 | -6.26% | 1.51 | 1.55 | 1.42 | 90,271,977.00 |
| 10 Abr 2024 | 1.52 | -0.360 | -19.34% | 1.87 | 1.89 | 1.52 | 81,229,790.00 |
| 09 Abr 2024 | 1.88 | 0.340 | 22.37% | 1.53 | 1.91 | 1.51 | 101,422,105.00 |
| 08 Abr 2024 | 1.54 | -0.080 | -5.00% | 1.61 | 1.62 | 1.52 | 142,713,551.00 |
| 07 Abr 2024 | 1.62 | -0.020 | -0.98% | 1.63 | 1.66 | 1.61 | 60,592,280.00 |
| 06 Abr 2024 | 1.64 | -0.050 | -3.08% | 1.68 | 1.72 | 1.62 | 67,378,427.00 |
| 05 Abr 2024 | 1.69 | 0.050 | 3.18% | 1.64 | 1.75 | 1.63 | 63,829,908.00 |
| 04 Abr 2024 | 1.64 | -0.050 | -2.68% | 1.68 | 1.72 | 1.60 | 83,834,848.00 |
| 03 Abr 2024 | 1.68 | -0.010 | -0.65% | 1.70 | 1.82 | 1.64 | 46,929,051.00 |
| 02 Abr 2024 | 1.69 | -0.190 | -9.86% | 1.85 | 1.91 | 1.69 | 84,659,909.00 |
| 01 Abr 2024 | 1.88 | 0.230 | 13.70% | 1.65 | 2.05 | 1.65 | 103,763,589.00 |
| 31 Mar 2024 | 1.65 | -0.030 | -2.02% | 1.68 | 1.81 | 1.63 | 96,969,475.00 |
| 30 Mar 2024 | 1.68 | 0.070 | 4.01% | 1.62 | 1.72 | 1.61 | 90,498,344.00 |
| 29 Mar 2024 | 1.62 | -0.040 | -2.47% | 1.65 | 1.73 | 1.60 | 82,174,128.00 |
| 28 Mar 2024 | 1.66 | 0.030 | 2.09% | 1.62 | 1.83 | 1.54 | 95,578,162.00 |
| 27 Mar 2024 | 1.63 | -0.340 | -17.46% | 1.93 | 1.97 | 1.61 | 78,368,583.00 |
| 26 Mar 2024 | 1.97 | -0.160 | -7.29% | 2.12 | 2.14 | 1.82 | 90,841,229.00 |
| 25 Mar 2024 | 2.13 | 0.640 | 42.91% | 1.51 | 2.39 | 1.45 | 134,514,677.00 |
| 24 Mar 2024 | 1.49 | 0.500 | 51.33% | 0.980 | 1.58 | 0.9607 | 71,484,005.00 |
| 23 Mar 2024 | 0.9826 | 0.1726 | 21.31% | 0.812 | 1.05 | 0.8079 | 120,167,544.00 |
| 22 Mar 2024 | 0.810 | -0.0084 | -1.03% | 0.8183 | 0.8187 | 0.7761 | 81,595,409.00 |
