Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HFTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 352.00 | 7.00 | 2.03% | 345.00 | 353.00 | 342.00 | 20,070.00 |
| 14 Jun 2024 | 345.00 | -13.00 | -3.63% | 356.00 | 366.00 | 339.00 | 56,880.00 |
| 13 Jun 2024 | 358.00 | -18.00 | -4.79% | 376.00 | 381.00 | 354.00 | 45,629.00 |
| 12 Jun 2024 | 376.00 | 12.00 | 3.30% | 364.00 | 384.00 | 358.00 | 65,922.00 |
| 11 Jun 2024 | 364.00 | -7.00 | -1.89% | 371.00 | 375.00 | 357.00 | 109,085.00 |
| 10 Jun 2024 | 371.00 | -10.00 | -2.62% | 380.00 | 381.00 | 362.00 | 186,526.00 |
| 09 Jun 2024 | 381.00 | 4.00 | 1.06% | 377.00 | 390.00 | 372.00 | 99,913.00 |
| 08 Jun 2024 | 377.00 | -22.00 | -5.51% | 400.00 | 401.00 | 374.00 | 191,339.00 |
| 07 Jun 2024 | 399.00 | -33.00 | -7.64% | 432.00 | 436.00 | 378.00 | 102,090.00 |
| 06 Jun 2024 | 432.00 | -4.00 | -0.92% | 436.00 | 449.00 | 427.00 | 154,009.00 |
| 05 Jun 2024 | 436.00 | 1.00 | 0.23% | 417.00 | 439.00 | 414.00 | 199,517.00 |
| 04 Jun 2024 | 435.00 | 19.00 | 4.57% | 417.00 | 438.00 | 414.00 | 148,111.00 |
| 03 Jun 2024 | 416.00 | 5.00 | 1.22% | 411.00 | 428.00 | 409.00 | 165,198.00 |
| 02 Jun 2024 | 411.00 | 0.00 | 0.00% | 411.00 | 422.00 | 408.00 | 87,897.00 |
| 01 Jun 2024 | 411.00 | 0.00 | 0.00% | 411.00 | 416.00 | 405.00 | 84,469.00 |
| 31 May 2024 | 411.00 | 6.00 | 1.48% | 405.00 | 418.00 | 402.00 | 110,278.00 |
| 30 May 2024 | 405.00 | -6.00 | -1.46% | 410.00 | 421.00 | 397.00 | 151,049.00 |
| 29 May 2024 | 411.00 | -14.00 | -3.29% | 425.00 | 436.00 | 410.00 | 205,097.00 |
| 28 May 2024 | 425.00 | -4.00 | -0.93% | 429.00 | 429.00 | 410.00 | 203,271.00 |
| 27 May 2024 | 429.00 | 5.00 | 1.18% | 424.00 | 475.00 | 417.00 | 293,823.00 |
| 26 May 2024 | 424.00 | 13.00 | 3.16% | 411.00 | 425.00 | 406.00 | 80,228.00 |
| 25 May 2024 | 411.00 | 1.00 | 0.24% | 412.00 | 423.00 | 409.00 | 121,810.00 |
| 24 May 2024 | 410.00 | 2.00 | 0.49% | 408.00 | 414.00 | 394.00 | 122,061.00 |
| 23 May 2024 | 408.00 | -15.00 | -3.55% | 423.00 | 426.00 | 393.00 | 105,628.00 |
| 22 May 2024 | 423.00 | -5.00 | -1.17% | 428.00 | 433.00 | 406.00 | 70,779.00 |
| 21 May 2024 | 428.00 | 7.00 | 1.66% | 421.00 | 434.00 | 413.00 | 46,201.00 |
| 20 May 2024 | 421.00 | 23.00 | 5.78% | 398.00 | 426.00 | 390.00 | 104,355.00 |
| 19 May 2024 | 398.00 | -23.00 | -5.46% | 421.00 | 431.00 | 398.00 | 39,453.00 |
| 18 May 2024 | 421.00 | 3.00 | 0.72% | 418.00 | 424.00 | 413.00 | 12,501.00 |
| 17 May 2024 | 418.00 | 14.00 | 3.47% | 404.00 | 429.00 | 402.00 | 59,732.00 |
| 16 May 2024 | 404.00 | -9.00 | -2.18% | 413.00 | 415.00 | 394.00 | 73,185.00 |
| 15 May 2024 | 413.00 | 23.00 | 5.90% | 390.00 | 415.00 | 389.00 | 40,044.00 |
| 14 May 2024 | 390.00 | -14.00 | -3.47% | 404.00 | 406.00 | 390.00 | 26,061.00 |
| 13 May 2024 | 404.00 | -2.00 | -0.49% | 407.00 | 418.00 | 388.00 | 68,401.00 |
| 12 May 2024 | 406.00 | -11.00 | -2.64% | 417.00 | 421.00 | 403.00 | 50,873.00 |
| 11 May 2024 | 417.00 | -13.00 | -3.02% | 430.00 | 437.00 | 417.00 | 80,407.00 |
| 10 May 2024 | 430.00 | -15.00 | -3.37% | 445.00 | 464.00 | 421.00 | 38,923.00 |
| 09 May 2024 | 445.00 | 11.00 | 2.53% | 432.00 | 447.00 | 422.00 | 33,999.00 |
| 08 May 2024 | 434.00 | -1.00 | -0.23% | 435.00 | 467.00 | 421.00 | 36,515.00 |
| 07 May 2024 | 435.00 | -14.00 | -3.12% | 449.00 | 456.00 | 435.00 | 42,065.00 |
| 06 May 2024 | 449.00 | -12.00 | -2.60% | 462.00 | 477.00 | 449.00 | 112,451.00 |
| 05 May 2024 | 461.00 | 11.00 | 2.44% | 445.00 | 478.00 | 436.00 | 90,004.00 |
| 04 May 2024 | 450.00 | 12.00 | 2.74% | 439.00 | 451.00 | 434.00 | 124,724.00 |
| 03 May 2024 | 438.00 | 18.00 | 4.29% | 419.00 | 454.00 | 415.00 | 81,848.00 |
| 02 May 2024 | 420.00 | 12.00 | 2.94% | 408.00 | 428.00 | 396.00 | 50,509.00 |
| 01 May 2024 | 408.00 | 13.00 | 3.29% | 398.00 | 411.00 | 369.00 | 138,881.00 |
| 30 Abr 2024 | 395.00 | -15.00 | -3.66% | 406.00 | 410.00 | 371.00 | 121,355.00 |
| 29 Abr 2024 | 410.00 | -1.00 | -0.24% | 446.00 | 454.00 | 396.00 | 101,320.00 |
| 28 Abr 2024 | 411.00 | -15.00 | -3.52% | 426.00 | 435.00 | 411.00 | 70,251.00 |
| 27 Abr 2024 | 426.00 | -3.00 | -0.70% | 429.00 | 432.00 | 412.00 | 26,482.00 |
| 26 Abr 2024 | 429.00 | -18.00 | -4.03% | 447.00 | 447.00 | 420.00 | 51,685.00 |
| 25 Abr 2024 | 447.00 | -2.00 | -0.45% | 449.00 | 458.00 | 432.00 | 96,036.00 |
| 24 Abr 2024 | 449.00 | -19.00 | -4.06% | 468.00 | 485.00 | 446.00 | 101,766.00 |
| 23 Abr 2024 | 468.00 | -2.00 | -0.43% | 470.00 | 475.00 | 458.00 | 61,930.00 |
| 22 Abr 2024 | 470.00 | 6.00 | 1.29% | 446.00 | 479.00 | 431.00 | 86,266.00 |
| 21 Abr 2024 | 464.00 | -13.00 | -2.73% | 477.00 | 483.00 | 454.00 | 70,922.00 |
| 20 Abr 2024 | 477.00 | 30.00 | 6.71% | 447.00 | 482.00 | 447.00 | 87,878.00 |
| 19 Abr 2024 | 447.00 | -3.00 | -0.67% | 450.00 | 462.00 | 412.00 | 122,787.00 |
| 18 Abr 2024 | 450.00 | 4.00 | 0.90% | 446.00 | 454.00 | 431.00 | 59,301.00 |
| 17 Abr 2024 | 446.00 | -11.00 | -2.41% | 457.00 | 460.00 | 431.00 | 69,713.00 |
| 16 Abr 2024 | 457.00 | -1.00 | -0.22% | 458.00 | 464.00 | 434.00 | 73,285.00 |
| 15 Abr 2024 | 458.00 | -17.00 | -3.58% | 468.00 | 488.00 | 436.00 | 158,690.00 |
| 14 Abr 2024 | 475.00 | 42.00 | 9.70% | 435.00 | 481.00 | 416.00 | 117,188.00 |
| 13 Abr 2024 | 433.00 | -69.00 | -13.75% | 500.00 | 509.00 | 385.00 | 243,076.00 |
| 12 Abr 2024 | 502.00 | -74.00 | -12.85% | 578.00 | 595.00 | 470.00 | 153,682.00 |
| 11 Abr 2024 | 576.00 | -28.00 | -4.64% | 604.00 | 611.00 | 569.00 | 219,910.00 |
| 10 Abr 2024 | 604.00 | -6.00 | -0.98% | 610.00 | 629.00 | 586.00 | 121,645.00 |
| 09 Abr 2024 | 610.00 | -30.00 | -4.69% | 641.00 | 655.00 | 609.00 | 198,518.00 |
| 08 Abr 2024 | 640.00 | 30.00 | 4.92% | 608.00 | 649.00 | 594.00 | 187,039.00 |
| 07 Abr 2024 | 610.00 | 23.00 | 3.92% | 587.00 | 616.00 | 585.00 | 92,660.00 |
| 06 Abr 2024 | 587.00 | 6.00 | 1.03% | 584.00 | 594.00 | 578.00 | 71,168.00 |
| 05 Abr 2024 | 581.00 | -34.00 | -5.53% | 617.00 | 622.00 | 576.00 | 122,277.00 |
| 04 Abr 2024 | 615.00 | -21.00 | -3.30% | 634.00 | 645.00 | 600.00 | 156,260.00 |
| 03 Abr 2024 | 636.00 | 34.00 | 5.65% | 603.00 | 650.00 | 577.00 | 99,642.00 |
| 02 Abr 2024 | 602.00 | -28.00 | -4.44% | 630.00 | 633.00 | 578.00 | 192,835.00 |
| 01 Abr 2024 | 630.00 | -22.00 | -3.37% | 647.00 | 683.00 | 605.00 | 251,007.00 |
| 31 Mar 2024 | 652.00 | 20.00 | 3.16% | 631.00 | 665.00 | 625.00 | 84,031.00 |
| 30 Mar 2024 | 632.00 | -17.00 | -2.62% | 649.00 | 659.00 | 627.00 | 91,041.00 |
| 29 Mar 2024 | 649.00 | -12.00 | -1.82% | 656.00 | 663.00 | 639.00 | 79,050.00 |
| 28 Mar 2024 | 661.00 | 19.00 | 2.96% | 644.00 | 665.00 | 630.00 | 94,824.00 |
| 27 Mar 2024 | 642.00 | -28.00 | -4.18% | 670.00 | 676.00 | 638.00 | 142,099.00 |
| 26 Mar 2024 | 670.00 | 31.00 | 4.85% | 641.00 | 671.00 | 641.00 | 154,184.00 |
| 25 Mar 2024 | 639.00 | 0.00 | 0.00% | 638.00 | 658.00 | 636.00 | 110,253.00 |
| 24 Mar 2024 | 639.00 | 19.00 | 3.06% | 618.00 | 645.00 | 605.00 | 81,875.00 |
| 23 Mar 2024 | 620.00 | -2.00 | -0.32% | 624.00 | 637.00 | 618.00 | 60,319.00 |
| 22 Mar 2024 | 622.00 | -11.00 | -1.74% | 633.00 | 643.00 | 607.00 | 74,970.00 |
| 21 Mar 2024 | 633.00 | -5.00 | -0.78% | 638.00 | 652.00 | 619.00 | 126,852.00 |
| 20 Mar 2024 | 638.00 | 48.00 | 8.14% | 594.00 | 654.00 | 560.00 | 189,544.00 |
| 19 Mar 2024 | 590.00 | 3.00 | 0.51% | 589.00 | 624.00 | 534.00 | 162,588.00 |
| 18 Mar 2024 | 587.00 | -46.00 | -7.27% | 635.00 | 641.00 | 587.00 | 98,821.00 |
| 17 Mar 2024 | 633.00 | 7.00 | 1.12% | 624.00 | 640.00 | 586.00 | 116,825.00 |
| 16 Mar 2024 | 626.00 | -68.00 | -9.80% | 690.00 | 701.00 | 606.00 | 155,099.00 |
