Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CTSIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 229.00 | -7.00 | -2.97% | 272.00 | 275.00 | 229.00 | 56,614.00 |
| 30 Jun 2024 | 236.00 | 9.00 | 3.96% | 227.00 | 236.00 | 224.00 | 58,090.00 |
| 29 Jun 2024 | 227.00 | -8.00 | -3.40% | 235.00 | 237.00 | 226.00 | 38,850.00 |
| 28 Jun 2024 | 235.00 | -6.00 | -2.49% | 241.00 | 245.00 | 234.00 | 36,857.00 |
| 27 Jun 2024 | 241.00 | 7.00 | 2.99% | 234.00 | 242.00 | 228.00 | 36,149.00 |
| 26 Jun 2024 | 234.00 | -6.00 | -2.50% | 238.00 | 242.00 | 230.00 | 63,062.00 |
| 25 Jun 2024 | 240.00 | 6.00 | 2.56% | 234.00 | 242.00 | 232.00 | 16,856.00 |
| 24 Jun 2024 | 234.00 | 7.00 | 3.08% | 227.00 | 234.00 | 218.00 | 60,807.00 |
| 23 Jun 2024 | 227.00 | -8.00 | -3.40% | 235.00 | 244.00 | 227.00 | 36,241.00 |
| 22 Jun 2024 | 235.00 | -1.00 | -0.42% | 236.00 | 236.00 | 232.00 | 11,779.00 |
| 21 Jun 2024 | 236.00 | -2.00 | -0.84% | 238.00 | 243.00 | 235.00 | 52,190.00 |
| 20 Jun 2024 | 238.00 | 6.00 | 2.59% | 232.00 | 244.00 | 230.00 | 61,749.00 |
| 19 Jun 2024 | 232.00 | 6.00 | 2.65% | 224.00 | 235.00 | 222.00 | 81,024.00 |
| 18 Jun 2024 | 226.00 | -17.00 | -7.00% | 241.00 | 241.00 | 216.00 | 158,395.00 |
| 17 Jun 2024 | 243.00 | -18.00 | -6.90% | 261.00 | 264.00 | 240.00 | 159,055.00 |
| 16 Jun 2024 | 261.00 | 4.00 | 1.56% | 257.00 | 264.00 | 254.00 | 65,920.00 |
| 15 Jun 2024 | 257.00 | 0.00 | 0.00% | 256.00 | 262.00 | 256.00 | 57,965.00 |
| 14 Jun 2024 | 257.00 | -6.00 | -2.28% | 266.00 | 270.00 | 252.00 | 156,568.00 |
| 13 Jun 2024 | 263.00 | -16.00 | -5.73% | 279.00 | 282.00 | 263.00 | 123,868.00 |
| 12 Jun 2024 | 279.00 | 6.00 | 2.20% | 272.00 | 289.00 | 267.00 | 156,191.00 |
| 11 Jun 2024 | 273.00 | -11.00 | -3.87% | 284.00 | 284.00 | 268.00 | 184,087.00 |
| 10 Jun 2024 | 284.00 | -11.00 | -3.73% | 295.00 | 295.00 | 281.00 | 66,174.00 |
| 09 Jun 2024 | 295.00 | 3.00 | 1.03% | 294.00 | 297.00 | 289.00 | 86,088.00 |
| 08 Jun 2024 | 292.00 | -18.00 | -5.81% | 310.00 | 314.00 | 291.00 | 212,359.00 |
| 07 Jun 2024 | 310.00 | -25.00 | -7.46% | 334.00 | 344.00 | 294.00 | 243,620.00 |
| 06 Jun 2024 | 335.00 | -9.00 | -2.62% | 346.00 | 352.00 | 329.00 | 184,599.00 |
| 05 Jun 2024 | 344.00 | 11.00 | 3.30% | 285.00 | 346.00 | 283.00 | 186,599.00 |
| 04 Jun 2024 | 333.00 | -5.00 | -1.48% | 342.00 | 345.00 | 330.00 | 491,108.00 |
| 03 Jun 2024 | 338.00 | 20.00 | 6.29% | 319.00 | 362.00 | 315.00 | 713,484.00 |
| 02 Jun 2024 | 318.00 | -1.00 | -0.31% | 319.00 | 325.00 | 314.00 | 337,013.00 |
| 01 Jun 2024 | 319.00 | 4.00 | 1.27% | 315.00 | 324.00 | 310.00 | 358,675.00 |
| 31 May 2024 | 315.00 | -1.00 | -0.32% | 316.00 | 340.00 | 310.00 | 286,923.00 |
| 30 May 2024 | 316.00 | -9.00 | -2.77% | 324.00 | 332.00 | 315.00 | 136,861.00 |
| 29 May 2024 | 325.00 | -7.00 | -2.11% | 333.00 | 335.00 | 323.00 | 139,035.00 |
| 28 May 2024 | 332.00 | -7.00 | -2.06% | 340.00 | 342.00 | 325.00 | 230,774.00 |
| 27 May 2024 | 339.00 | 11.00 | 3.35% | 331.00 | 339.00 | 324.00 | 105,602.00 |
| 26 May 2024 | 328.00 | -24.00 | -6.82% | 354.00 | 354.00 | 328.00 | 698,611.00 |
| 25 May 2024 | 352.00 | 38.00 | 12.10% | 315.00 | 381.00 | 314.00 | 750,772.00 |
| 24 May 2024 | 314.00 | 26.00 | 9.03% | 288.00 | 318.00 | 280.00 | 254,388.00 |
| 23 May 2024 | 288.00 | -3.00 | -1.03% | 291.00 | 302.00 | 273.00 | 100,429.00 |
| 22 May 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 294.00 | 284.00 | 61,682.00 |
| 21 May 2024 | 291.00 | 5.00 | 1.75% | 285.00 | 301.00 | 283.00 | 131,353.00 |
| 20 May 2024 | 286.00 | 18.00 | 6.72% | 268.00 | 288.00 | 265.00 | 68,355.00 |
| 19 May 2024 | 268.00 | -11.00 | -3.94% | 279.00 | 281.00 | 267.00 | 32,716.00 |
| 18 May 2024 | 279.00 | 2.00 | 0.72% | 277.00 | 282.00 | 275.00 | 31,583.00 |
| 17 May 2024 | 277.00 | 8.00 | 2.97% | 269.00 | 279.00 | 268.00 | 95,473.00 |
| 16 May 2024 | 269.00 | -4.00 | -1.47% | 272.00 | 276.00 | 263.00 | 54,197.00 |
| 15 May 2024 | 273.00 | 18.00 | 7.06% | 255.00 | 273.00 | 253.00 | 100,372.00 |
| 14 May 2024 | 255.00 | -9.00 | -3.41% | 264.00 | 267.00 | 255.00 | 50,148.00 |
| 13 May 2024 | 264.00 | -2.00 | -0.75% | 266.00 | 271.00 | 254.00 | 67,870.00 |
| 12 May 2024 | 266.00 | -5.00 | -1.85% | 271.00 | 275.00 | 266.00 | 49,398.00 |
| 11 May 2024 | 271.00 | -3.00 | -1.09% | 274.00 | 276.00 | 271.00 | 31,907.00 |
| 10 May 2024 | 274.00 | -8.00 | -2.84% | 282.00 | 286.00 | 270.00 | 51,173.00 |
| 09 May 2024 | 282.00 | 8.00 | 2.92% | 275.00 | 286.00 | 270.00 | 58,309.00 |
| 08 May 2024 | 274.00 | -5.00 | -1.79% | 278.00 | 282.00 | 269.00 | 57,390.00 |
| 07 May 2024 | 279.00 | -2.00 | -0.71% | 281.00 | 288.00 | 277.00 | 119,514.00 |
| 06 May 2024 | 281.00 | -9.00 | -3.10% | 290.00 | 295.00 | 279.00 | 375,956.00 |
| 05 May 2024 | 290.00 | 5.00 | 1.75% | 285.00 | 296.00 | 279.00 | 279,669.00 |
| 04 May 2024 | 285.00 | 1.00 | 0.35% | 285.00 | 289.00 | 279.00 | 92,481.00 |
| 03 May 2024 | 284.00 | 10.00 | 3.65% | 272.00 | 285.00 | 270.00 | 172,848.00 |
| 02 May 2024 | 274.00 | 5.00 | 1.86% | 269.00 | 275.00 | 259.00 | 71,338.00 |
| 01 May 2024 | 269.00 | 3.00 | 1.13% | 267.00 | 269.00 | 248.00 | 119,172.00 |
| 30 Abr 2024 | 266.00 | -18.00 | -6.34% | 284.00 | 287.00 | 258.00 | 140,167.00 |
| 29 Abr 2024 | 284.00 | -12.00 | -4.05% | 303.00 | 317.00 | 275.00 | 421,827.00 |
| 28 Abr 2024 | 296.00 | -13.00 | -4.21% | 309.00 | 313.00 | 294.00 | 561,059.00 |
| 27 Abr 2024 | 309.00 | 26.00 | 9.19% | 283.00 | 376.00 | 273.00 | 367,280.00 |
| 26 Abr 2024 | 283.00 | -8.00 | -2.75% | 291.00 | 291.00 | 278.00 | 14,573.00 |
| 25 Abr 2024 | 291.00 | -1.00 | -0.34% | 292.00 | 298.00 | 280.00 | 95,065.00 |
| 24 Abr 2024 | 292.00 | -21.00 | -6.71% | 313.00 | 322.00 | 292.00 | 51,339.00 |
| 23 Abr 2024 | 313.00 | -6.00 | -1.88% | 319.00 | 321.00 | 308.00 | 46,712.00 |
| 22 Abr 2024 | 319.00 | 5.00 | 1.59% | 303.00 | 323.00 | 291.00 | 200,196.00 |
| 21 Abr 2024 | 314.00 | -5.00 | -1.57% | 319.00 | 320.00 | 308.00 | 68,446.00 |
| 20 Abr 2024 | 319.00 | 25.00 | 8.50% | 295.00 | 320.00 | 293.00 | 58,229.00 |
| 19 Abr 2024 | 294.00 | 2.00 | 0.68% | 292.00 | 300.00 | 271.00 | 59,108.00 |
| 18 Abr 2024 | 292.00 | 9.00 | 3.18% | 283.00 | 293.00 | 273.00 | 37,270.00 |
| 17 Abr 2024 | 283.00 | -12.00 | -4.07% | 295.00 | 297.00 | 275.00 | 65,959.00 |
| 16 Abr 2024 | 295.00 | 2.00 | 0.68% | 293.00 | 301.00 | 277.00 | 138,379.00 |
| 15 Abr 2024 | 293.00 | -16.00 | -5.18% | 303.00 | 317.00 | 282.00 | 208,614.00 |
| 14 Abr 2024 | 309.00 | 30.00 | 10.75% | 283.00 | 309.00 | 268.00 | 65,832.00 |
| 13 Abr 2024 | 279.00 | -46.00 | -14.15% | 325.00 | 333.00 | 244.00 | 190,246.00 |
| 12 Abr 2024 | 325.00 | -62.00 | -16.02% | 387.00 | 396.00 | 315.00 | 106,420.00 |
| 11 Abr 2024 | 387.00 | -11.00 | -2.76% | 398.00 | 398.00 | 385.00 | 57,106.00 |
| 10 Abr 2024 | 398.00 | -2.00 | -0.50% | 400.00 | 401.00 | 379.00 | 56,856.00 |
| 09 Abr 2024 | 400.00 | -16.00 | -3.85% | 415.00 | 419.00 | 393.00 | 134,628.00 |
| 08 Abr 2024 | 416.00 | 15.00 | 3.74% | 401.00 | 418.00 | 389.00 | 158,633.00 |
| 07 Abr 2024 | 401.00 | 4.00 | 1.01% | 397.00 | 415.00 | 395.00 | 76,443.00 |
| 06 Abr 2024 | 397.00 | 5.00 | 1.28% | 392.00 | 400.00 | 391.00 | 71,916.00 |
| 05 Abr 2024 | 392.00 | -10.00 | -2.49% | 402.00 | 404.00 | 383.00 | 113,115.00 |
| 04 Abr 2024 | 402.00 | 7.00 | 1.77% | 395.00 | 415.00 | 385.00 | 297,697.00 |
| 03 Abr 2024 | 395.00 | 1.00 | 0.25% | 393.00 | 402.00 | 379.00 | 126,724.00 |
