Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTCNKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 982.00 | 13.00 | 1.34% | 969.00 | 989.00 | 961.00 | 41,899.00 |
| 30 May 2024 | 969.00 | -16.00 | -1.62% | 989.00 | 1,000.00 | 962.00 | 38,905.00 |
| 29 May 2024 | 985.00 | -2.00 | -0.20% | 1,004.00 | 1,006.00 | 985.00 | 47,119.00 |
| 28 May 2024 | 987.00 | -28.00 | -2.76% | 1,008.00 | 1,011.00 | 982.00 | 105,902.00 |
| 27 May 2024 | 1,015.00 | 1.00 | 0.10% | 1,014.00 | 1,024.00 | 1,004.00 | 60,578.00 |
| 26 May 2024 | 1,014.00 | -24.00 | -2.31% | 1,025.00 | 1,029.00 | 1,005.00 | 36,627.00 |
| 25 May 2024 | 1,038.00 | 5.00 | 0.48% | 1,033.00 | 1,038.00 | 1,008.00 | 24,061.00 |
| 24 May 2024 | 1,033.00 | 17.00 | 1.67% | 1,005.00 | 1,033.00 | 1,002.00 | 56,612.00 |
| 23 May 2024 | 1,016.00 | -16.00 | -1.55% | 1,022.00 | 1,032.00 | 976.00 | 41,742.00 |
| 22 May 2024 | 1,032.00 | -18.00 | -1.71% | 1,078.00 | 1,078.00 | 1,022.00 | 43,084.00 |
| 21 May 2024 | 1,050.00 | 10.00 | 0.96% | 1,049.00 | 1,064.00 | 1,024.00 | 52,214.00 |
| 20 May 2024 | 1,040.00 | 47.00 | 4.73% | 993.00 | 1,045.00 | 985.00 | 38,073.00 |
| 19 May 2024 | 993.00 | -57.00 | -5.43% | 1,050.00 | 1,053.00 | 987.00 | 28,302.00 |
| 18 May 2024 | 1,050.00 | 1.00 | 0.10% | 1,044.00 | 1,072.00 | 1,031.00 | 43,392.00 |
| 17 May 2024 | 1,049.00 | 56.00 | 5.64% | 993.00 | 1,054.00 | 986.00 | 59,425.00 |
| 16 May 2024 | 993.00 | -2.00 | -0.20% | 995.00 | 1,019.00 | 976.00 | 46,369.00 |
| 15 May 2024 | 995.00 | 37.00 | 3.86% | 957.00 | 1,027.00 | 951.00 | 55,982.00 |
| 14 May 2024 | 958.00 | -12.00 | -1.24% | 971.00 | 981.00 | 933.00 | 36,219.00 |
| 13 May 2024 | 970.00 | 6.00 | 0.62% | 964.00 | 1,049.00 | 921.00 | 69,601.00 |
| 12 May 2024 | 964.00 | -14.00 | -1.43% | 979.00 | 999.00 | 948.00 | 27,330.00 |
| 11 May 2024 | 978.00 | -24.00 | -2.40% | 1,004.00 | 1,033.00 | 963.00 | 49,209.00 |
| 10 May 2024 | 1,002.00 | -15.00 | -1.47% | 1,012.00 | 1,027.00 | 984.00 | 90,251.00 |
| 09 May 2024 | 1,017.00 | 37.00 | 3.78% | 977.00 | 1,053.00 | 974.00 | 48,908.00 |
| 08 May 2024 | 980.00 | -17.00 | -1.71% | 997.00 | 1,041.00 | 975.00 | 124,682.00 |
| 07 May 2024 | 997.00 | 25.00 | 2.57% | 972.00 | 1,078.00 | 967.00 | 79,892.00 |
| 06 May 2024 | 972.00 | -12.00 | -1.22% | 982.00 | 1,189.00 | 972.00 | 98,356.00 |
| 05 May 2024 | 984.00 | 12.00 | 1.23% | 965.00 | 1,014.00 | 950.00 | 51,310.00 |
| 04 May 2024 | 972.00 | 2.00 | 0.21% | 972.00 | 1,053.00 | 961.00 | 69,068.00 |
| 03 May 2024 | 970.00 | 72.00 | 8.02% | 902.00 | 1,016.00 | 890.00 | 80,389.00 |
| 02 May 2024 | 898.00 | -17.00 | -1.86% | 914.00 | 915.00 | 875.00 | 70,314.00 |
| 01 May 2024 | 915.00 | -29.00 | -3.07% | 949.00 | 1,016.00 | 860.00 | 159,698.00 |
| 30 Abr 2024 | 944.00 | -58.00 | -5.79% | 1,002.00 | 1,013.00 | 926.00 | 31,742.00 |
| 29 Abr 2024 | 1,002.00 | 3.00 | 0.30% | 1,273.00 | 1,288.00 | 957.00 | 63,639.00 |
| 28 Abr 2024 | 999.00 | -10.00 | -0.99% | 1,009.00 | 1,035.00 | 999.00 | 57,908.00 |
| 27 Abr 2024 | 1,009.00 | -21.00 | -2.04% | 1,026.00 | 1,045.00 | 999.00 | 28,270.00 |
| 26 Abr 2024 | 1,030.00 | -11.00 | -1.06% | 1,032.00 | 1,056.00 | 1,013.00 | 24,541.00 |
| 25 Abr 2024 | 1,041.00 | -7.00 | -0.67% | 1,036.00 | 1,076.00 | 1,013.00 | 56,238.00 |
| 24 Abr 2024 | 1,048.00 | -42.00 | -3.85% | 1,092.00 | 1,143.00 | 1,036.00 | 83,416.00 |
| 23 Abr 2024 | 1,090.00 | -47.00 | -4.13% | 1,133.00 | 1,140.00 | 1,070.00 | 79,321.00 |
| 22 Abr 2024 | 1,137.00 | 29.00 | 2.62% | 1,273.00 | 1,288.00 | 1,090.00 | 51,194.00 |
| 21 Abr 2024 | 1,108.00 | 13.00 | 1.19% | 1,113.00 | 1,117.00 | 1,065.00 | 60,968.00 |
| 20 Abr 2024 | 1,095.00 | 69.00 | 6.73% | 1,048.00 | 1,116.00 | 1,027.00 | 37,297.00 |
| 19 Abr 2024 | 1,026.00 | -30.00 | -2.84% | 1,069.00 | 1,120.00 | 982.00 | 57,953.00 |
| 18 Abr 2024 | 1,056.00 | 65.00 | 6.56% | 982.00 | 1,109.00 | 971.00 | 72,178.00 |
| 17 Abr 2024 | 991.00 | -29.00 | -2.84% | 1,019.00 | 1,044.00 | 964.00 | 42,318.00 |
| 16 Abr 2024 | 1,020.00 | -48.00 | -4.49% | 1,068.00 | 1,084.00 | 986.00 | 75,526.00 |
| 15 Abr 2024 | 1,068.00 | -22.00 | -2.02% | 1,090.00 | 1,144.00 | 1,023.00 | 70,529.00 |
| 14 Abr 2024 | 1,090.00 | 85.00 | 8.46% | 981.00 | 1,285.00 | 954.00 | 104,234.00 |
| 13 Abr 2024 | 1,005.00 | -81.00 | -7.46% | 1,082.00 | 1,082.00 | 870.00 | 80,413.00 |
| 12 Abr 2024 | 1,086.00 | -115.00 | -9.58% | 1,201.00 | 1,241.00 | 1,081.00 | 71,031.00 |
| 11 Abr 2024 | 1,201.00 | -44.00 | -3.53% | 1,236.00 | 1,239.00 | 1,201.00 | 52,174.00 |
| 10 Abr 2024 | 1,245.00 | -5.00 | -0.40% | 1,250.00 | 1,278.00 | 1,200.00 | 39,965.00 |
| 09 Abr 2024 | 1,250.00 | -53.00 | -4.07% | 1,311.00 | 1,311.00 | 1,250.00 | 51,827.00 |
| 08 Abr 2024 | 1,303.00 | 14.00 | 1.09% | 1,299.00 | 1,326.00 | 1,272.00 | 61,129.00 |
| 07 Abr 2024 | 1,289.00 | 9.00 | 0.70% | 1,273.00 | 1,310.00 | 1,266.00 | 48,293.00 |
| 06 Abr 2024 | 1,280.00 | -10.00 | -0.78% | 1,285.00 | 1,314.00 | 1,270.00 | 35,302.00 |
| 05 Abr 2024 | 1,290.00 | 9.00 | 0.70% | 1,287.00 | 1,322.00 | 1,250.00 | 58,497.00 |
| 04 Abr 2024 | 1,281.00 | 48.00 | 3.89% | 1,228.00 | 1,291.00 | 1,210.00 | 59,108.00 |
| 03 Abr 2024 | 1,233.00 | -39.00 | -3.07% | 1,267.00 | 1,290.00 | 1,221.00 | 65,617.00 |
| 02 Abr 2024 | 1,272.00 | -52.00 | -3.93% | 1,317.00 | 1,317.00 | 1,213.00 | 104,111.00 |
| 01 Abr 2024 | 1,324.00 | -80.00 | -5.70% | 1,398.00 | 1,416.00 | 1,297.00 | 126,399.00 |
| 31 Mar 2024 | 1,404.00 | 16.00 | 1.15% | 1,373.00 | 1,418.00 | 1,372.00 | 76,534.00 |
| 30 Mar 2024 | 1,388.00 | 24.00 | 1.76% | 1,369.00 | 1,474.00 | 1,364.00 | 118,869.00 |
| 29 Mar 2024 | 1,364.00 | -49.00 | -3.47% | 1,409.00 | 1,410.00 | 1,337.00 | 96,492.00 |
| 28 Mar 2024 | 1,413.00 | -1.00 | -0.07% | 1,440.00 | 1,453.00 | 1,368.00 | 99,244.00 |
| 27 Mar 2024 | 1,414.00 | -73.00 | -4.91% | 1,510.00 | 1,518.00 | 1,386.00 | 92,791.00 |
| 26 Mar 2024 | 1,487.00 | 35.00 | 2.41% | 1,447.00 | 1,609.00 | 1,447.00 | 120,960.00 |
| 25 Mar 2024 | 1,452.00 | 155.00 | 11.95% | 1,292.00 | 1,558.00 | 1,256.00 | 177,488.00 |
| 24 Mar 2024 | 1,297.00 | -5.00 | -0.38% | 1,295.00 | 1,309.00 | 1,261.00 | 49,627.00 |
| 23 Mar 2024 | 1,302.00 | 6.00 | 0.46% | 1,297.00 | 1,409.00 | 1,297.00 | 46,479.00 |
| 22 Mar 2024 | 1,296.00 | -34.00 | -2.56% | 1,311.00 | 1,314.00 | 1,236.00 | 77,976.00 |
| 21 Mar 2024 | 1,330.00 | -14.00 | -1.04% | 1,345.00 | 1,420.00 | 1,284.00 | 86,993.00 |
| 20 Mar 2024 | 1,344.00 | 288.00 | 27.27% | 1,065.00 | 1,359.00 | 1,001.00 | 104,104.00 |
| 19 Mar 2024 | 1,056.00 | -102.00 | -8.81% | 1,160.00 | 1,165.00 | 1,019.00 | 70,865.00 |
| 18 Mar 2024 | 1,158.00 | -89.00 | -7.14% | 1,274.00 | 1,274.00 | 1,158.00 | 147,910.00 |
| 17 Mar 2024 | 1,247.00 | 10.00 | 0.81% | 1,243.00 | 1,270.00 | 1,145.00 | 90,096.00 |
| 16 Mar 2024 | 1,237.00 | 13.00 | 1.06% | 1,257.00 | 1,353.00 | 1,193.00 | 98,192.00 |
| 15 Mar 2024 | 1,224.00 | -75.00 | -5.77% | 1,298.00 | 1,300.00 | 1,084.00 | 214,802.00 |
| 14 Mar 2024 | 1,299.00 | -53.00 | -3.92% | 1,341.00 | 1,354.00 | 1,215.00 | 97,778.00 |
| 13 Mar 2024 | 1,352.00 | 45.00 | 3.44% | 1,308.00 | 1,398.00 | 1,279.00 | 104,820.00 |
| 12 Mar 2024 | 1,307.00 | 73.00 | 5.92% | 1,222.00 | 1,329.00 | 1,180.00 | 104,833.00 |
| 11 Mar 2024 | 1,234.00 | -23.00 | -1.83% | 1,279.00 | 1,340.00 | 1,165.00 | 212,308.00 |
| 10 Mar 2024 | 1,257.00 | 225.00 | 21.80% | 1,026.00 | 1,257.00 | 990.00 | 159,164.00 |
| 09 Mar 2024 | 1,032.00 | -2.00 | -0.19% | 1,033.00 | 1,102.00 | 1,003.00 | 135,905.00 |
| 08 Mar 2024 | 1,034.00 | 26.00 | 2.58% | 982.00 | 1,205.00 | 950.00 | 224,513.00 |
| 07 Mar 2024 | 1,008.00 | 140.00 | 16.13% | 858.00 | 1,020.00 | 844.00 | 207,360.00 |
| 06 Mar 2024 | 868.00 | 61.00 | 7.56% | 816.00 | 868.00 | 790.00 | 240,520.00 |
| 05 Mar 2024 | 807.00 | -77.00 | -8.71% | 884.00 | 884.00 | 784.00 | 174,709.00 |
| 04 Mar 2024 | 884.00 | 7.00 | 0.80% | 881.00 | 903.00 | 857.00 | 190,763.00 |
| 03 Mar 2024 | 877.00 | 32.00 | 3.79% | 845.00 | 898.00 | 803.00 | 231,478.00 |
| 02 Mar 2024 | 845.00 | 31.00 | 3.81% | 814.00 | 870.00 | 810.00 | 214,281.00 |
