Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
GRSKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 757.60 | -5.70 | -0.75% | 763.60 | 766.00 | 750.60 | 1,490,745.00 |
| 20 May 2024 | 763.30 | 24.40 | 3.30% | 747.30 | 764.90 | 730.20 | 1,852,896.00 |
| 19 May 2024 | 738.90 | -16.10 | -2.13% | 784.50 | 785.40 | 731.10 | 3,260,026.00 |
| 18 May 2024 | 755.00 | 2.00 | 0.27% | 757.20 | 765.60 | 746.70 | 993,951.00 |
| 17 May 2024 | 753.00 | 21.00 | 2.87% | 764.00 | 765.90 | 725.00 | 2,407,275.00 |
| 16 May 2024 | 732.00 | -8.00 | -1.08% | 738.20 | 743.70 | 720.20 | 740,042.00 |
| 15 May 2024 | 740.00 | 25.00 | 3.50% | 713.30 | 740.90 | 711.50 | 762,214.00 |
| 14 May 2024 | 715.00 | -6.00 | -0.83% | 715.00 | 730.80 | 711.00 | 820,733.00 |
| 13 May 2024 | 721.00 | -2.30 | -0.32% | 718.80 | 734.00 | 700.90 | 1,104,048.00 |
| 12 May 2024 | 723.30 | -2.70 | -0.37% | 720.40 | 733.30 | 715.90 | 562,426.00 |
| 11 May 2024 | 726.00 | 3.40 | 0.47% | 715.00 | 757.60 | 713.60 | 2,167,406.00 |
| 10 May 2024 | 722.60 | -21.40 | -2.88% | 747.00 | 749.00 | 722.60 | 701,484.00 |
| 09 May 2024 | 744.00 | 17.00 | 2.34% | 727.90 | 748.00 | 725.50 | 414,587.00 |
| 08 May 2024 | 727.00 | -23.00 | -3.07% | 745.90 | 761.90 | 725.50 | 1,034,904.00 |
| 07 May 2024 | 750.00 | -8.00 | -1.06% | 751.00 | 764.00 | 744.50 | 770,319.00 |
| 06 May 2024 | 758.00 | -5.60 | -0.73% | 773.90 | 773.90 | 750.10 | 1,141,294.00 |
| 05 May 2024 | 763.60 | -2.40 | -0.31% | 761.40 | 767.90 | 746.00 | 725,376.00 |
| 04 May 2024 | 766.00 | 22.00 | 2.96% | 773.60 | 779.70 | 747.30 | 2,493,972.00 |
| 03 May 2024 | 744.00 | 35.80 | 5.06% | 705.50 | 749.00 | 703.30 | 2,322,485.00 |
| 02 May 2024 | 708.20 | -5.10 | -0.71% | 712.00 | 723.00 | 682.10 | 1,180,784.00 |
| 01 May 2024 | 713.30 | -15.70 | -2.15% | 730.10 | 733.40 | 663.30 | 1,670,362.00 |
| 30 Abr 2024 | 729.00 | -26.40 | -3.49% | 756.00 | 760.50 | 722.30 | 1,121,207.00 |
| 29 Abr 2024 | 755.40 | -5.50 | -0.72% | 933.20 | 937.70 | 727.10 | 2,136,197.00 |
| 28 Abr 2024 | 760.90 | -12.10 | -1.57% | 771.20 | 777.10 | 760.80 | 1,048,914.00 |
| 27 Abr 2024 | 773.00 | 11.00 | 1.44% | 760.50 | 787.00 | 731.40 | 2,697,588.00 |
| 26 Abr 2024 | 762.00 | -7.20 | -0.94% | 783.00 | 787.00 | 750.00 | 1,227,785.00 |
| 25 Abr 2024 | 769.20 | -11.40 | -1.46% | 787.60 | 794.40 | 748.80 | 2,047,960.00 |
| 24 Abr 2024 | 780.60 | -23.60 | -2.93% | 804.00 | 822.00 | 778.50 | 2,098,088.00 |
| 23 Abr 2024 | 804.20 | -11.10 | -1.36% | 817.00 | 817.20 | 795.20 | 1,708,920.00 |
| 22 Abr 2024 | 815.30 | 13.30 | 1.66% | 807.00 | 818.90 | 795.00 | 1,374,675.00 |
| 21 Abr 2024 | 802.00 | -1.90 | -0.24% | 795.90 | 812.20 | 793.40 | 1,947,266.00 |
| 20 Abr 2024 | 803.90 | 31.40 | 4.06% | 767.80 | 806.80 | 757.80 | 2,564,400.00 |
| 19 Abr 2024 | 772.50 | -5.20 | -0.67% | 773.10 | 779.70 | 725.30 | 3,727,314.00 |
| 18 Abr 2024 | 777.70 | 25.00 | 3.32% | 781.80 | 821.10 | 722.00 | 6,429,503.00 |
| 17 Abr 2024 | 752.70 | -10.30 | -1.35% | 808.80 | 836.90 | 737.60 | 8,127,005.00 |
| 16 Abr 2024 | 763.00 | 6.50 | 0.86% | 754.60 | 782.00 | 720.00 | 1,883,750.00 |
| 15 Abr 2024 | 756.50 | -25.90 | -3.31% | 781.70 | 815.00 | 750.00 | 2,114,320.00 |
| 14 Abr 2024 | 782.40 | 30.70 | 4.08% | 746.10 | 782.90 | 722.00 | 2,778,663.00 |
| 13 Abr 2024 | 751.70 | -106.20 | -12.38% | 857.70 | 863.00 | 701.10 | 2,867,611.00 |
| 12 Abr 2024 | 857.90 | -89.80 | -9.48% | 937.00 | 946.60 | 845.00 | 3,272,514.00 |
| 11 Abr 2024 | 947.70 | 47.70 | 5.30% | 899.50 | 951.00 | 896.70 | 6,724,766.00 |
| 10 Abr 2024 | 900.00 | -5.30 | -0.59% | 905.70 | 914.80 | 872.00 | 1,772,221.00 |
| 09 Abr 2024 | 905.30 | -28.90 | -3.09% | 933.20 | 937.70 | 901.30 | 2,561,560.00 |
| 08 Abr 2024 | 934.20 | 15.20 | 1.65% | 922.50 | 938.80 | 891.00 | 8,519,515.00 |
| 07 Abr 2024 | 919.00 | -0.500 | -0.05% | 918.70 | 929.70 | 914.30 | 1,203,013.00 |
| 06 Abr 2024 | 919.50 | 7.20 | 0.79% | 910.70 | 930.60 | 906.80 | 1,844,106.00 |
| 05 Abr 2024 | 912.30 | -27.90 | -2.97% | 945.10 | 963.20 | 892.00 | 3,240,582.00 |
| 04 Abr 2024 | 940.20 | 55.60 | 6.29% | 893.30 | 941.70 | 873.20 | 3,268,371.00 |
| 03 Abr 2024 | 884.60 | -1.30 | -0.15% | 881.10 | 900.10 | 854.30 | 1,762,502.00 |
| 02 Abr 2024 | 885.90 | -41.20 | -4.44% | 920.70 | 925.20 | 862.70 | 2,332,305.00 |
| 01 Abr 2024 | 927.10 | -52.70 | -5.38% | 978.30 | 979.10 | 907.40 | 8,232,325.00 |
| 31 Mar 2024 | 979.80 | -28.20 | -2.80% | 996.80 | 1,004.00 | 961.80 | 3,207,546.00 |
| 30 Mar 2024 | 1,008.00 | 20.00 | 2.02% | 982.00 | 1,057.00 | 962.60 | 7,070,541.00 |
| 29 Mar 2024 | 988.00 | 39.30 | 4.14% | 950.10 | 1,050.00 | 946.10 | 8,797,785.00 |
| 28 Mar 2024 | 948.70 | -10.20 | -1.06% | 953.20 | 957.90 | 920.00 | 4,152,174.00 |
| 27 Mar 2024 | 958.90 | -28.80 | -2.92% | 965.90 | 1,024.00 | 920.00 | 7,567,560.00 |
| 26 Mar 2024 | 987.70 | 69.80 | 7.60% | 908.00 | 1,103.00 | 906.20 | 7,806,289.00 |
| 25 Mar 2024 | 917.90 | 14.90 | 1.65% | 917.90 | 920.50 | 886.50 | 11,746,081.00 |
| 24 Mar 2024 | 903.00 | 2.60 | 0.29% | 903.00 | 904.10 | 880.00 | 3,646,391.00 |
| 23 Mar 2024 | 900.40 | -32.30 | -3.46% | 912.70 | 930.30 | 892.40 | 5,204,319.00 |
| 22 Mar 2024 | 932.70 | -73.30 | -7.29% | 1,049.00 | 1,050.00 | 908.00 | 9,392,844.00 |
| 21 Mar 2024 | 1,006.00 | 146.50 | 17.04% | 856.20 | 1,168.00 | 849.00 | 13,569,806.00 |
| 20 Mar 2024 | 859.50 | 67.40 | 8.51% | 796.20 | 893.20 | 784.90 | 6,992,701.00 |
| 19 Mar 2024 | 792.10 | -61.30 | -7.18% | 848.40 | 858.00 | 781.60 | 3,731,116.00 |
| 18 Mar 2024 | 853.40 | -31.90 | -3.60% | 891.20 | 903.10 | 848.50 | 8,646,964.00 |
| 17 Mar 2024 | 885.30 | 18.70 | 2.16% | 874.00 | 885.40 | 804.20 | 7,165,982.00 |
| 16 Mar 2024 | 866.60 | -77.70 | -8.23% | 936.10 | 1,052.00 | 847.20 | 7,623,465.00 |
| 15 Mar 2024 | 944.30 | -59.70 | -5.95% | 1,004.00 | 1,007.00 | 891.30 | 11,078,316.00 |
| 14 Mar 2024 | 1,004.00 | -31.00 | -3.00% | 1,020.00 | 1,042.00 | 939.90 | 4,934,234.00 |
| 13 Mar 2024 | 1,035.00 | 13.00 | 1.27% | 1,012.00 | 1,085.00 | 994.00 | 6,433,002.00 |
| 12 Mar 2024 | 1,022.00 | 60.00 | 6.24% | 952.00 | 1,038.00 | 921.50 | 6,993,442.00 |
| 11 Mar 2024 | 962.00 | 32.70 | 3.52% | 927.10 | 971.20 | 895.40 | 13,718,551.00 |
| 10 Mar 2024 | 929.30 | 18.30 | 2.01% | 927.00 | 947.00 | 911.90 | 3,726,726.00 |
| 09 Mar 2024 | 911.00 | 2.90 | 0.32% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 908.10 | -4.10 | -0.45% | 907.50 | 915.00 | 866.40 | 3,857,483.00 |
| 07 Mar 2024 | 912.20 | 17.80 | 1.99% | 887.20 | 912.80 | 869.20 | 4,274,673.00 |
| 06 Mar 2024 | 894.40 | 21.00 | 2.40% | 869.40 | 899.80 | 821.80 | 4,821,055.00 |
| 05 Mar 2024 | 873.40 | -45.60 | -4.96% | 908.80 | 937.00 | 840.90 | 6,969,432.00 |
| 04 Mar 2024 | 919.00 | 8.00 | 0.88% | 899.80 | 926.10 | 885.70 | 5,243,539.00 |
| 03 Mar 2024 | 911.00 | 20.40 | 2.29% | 878.90 | 930.00 | 838.30 | 6,615,787.00 |
| 02 Mar 2024 | 890.60 | 24.50 | 2.83% | 859.90 | 892.70 | 846.10 | 4,659,214.00 |
| 01 Mar 2024 | 866.10 | 47.20 | 5.76% | 817.10 | 868.00 | 817.10 | 4,411,360.00 |
| 29 Feb 2024 | 818.90 | 36.10 | 4.61% | 780.20 | 823.00 | 770.00 | 5,533,671.00 |
| 28 Feb 2024 | 782.80 | 21.40 | 2.81% | 761.20 | 787.80 | 753.30 | 2,912,239.00 |
| 27 Feb 2024 | 761.40 | 2.20 | 0.29% | 760.00 | 769.80 | 750.30 | 1,701,740.00 |
| 26 Feb 2024 | 759.20 | 0.200 | 0.03% | 752.50 | 763.10 | 732.50 | 2,669,074.00 |
| 25 Feb 2024 | 759.00 | -17.70 | -2.28% | 829.50 | 832.30 | 750.10 | 2,715,488.00 |
| 24 Feb 2024 | 776.70 | 7.90 | 1.03% | 767.80 | 780.10 | 757.80 | 1,734,571.00 |
| 23 Feb 2024 | 768.80 | -25.20 | -3.17% | 786.70 | 791.30 | 764.70 | 1,854,551.00 |
| 22 Feb 2024 | 794.00 | -8.50 | -1.06% | 802.00 | 808.20 | 777.30 | 2,540,616.00 |
