Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
JOEKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 487.00 | 12.00 | 2.53% | 475.00 | 489.00 | 457.00 | 45,524.00 |
| 26 Jun 2024 | 475.00 | -3.00 | -0.63% | 478.00 | 485.00 | 461.00 | 60,582.00 |
| 25 Jun 2024 | 478.00 | 18.00 | 3.91% | 459.00 | 485.00 | 458.00 | 58,892.00 |
| 24 Jun 2024 | 460.00 | 19.00 | 4.31% | 441.00 | 460.00 | 423.00 | 106,483.00 |
| 23 Jun 2024 | 441.00 | -9.00 | -2.00% | 450.00 | 478.00 | 437.00 | 60,066.00 |
| 22 Jun 2024 | 450.00 | -19.00 | -4.05% | 469.00 | 469.00 | 450.00 | 79,876.00 |
| 21 Jun 2024 | 469.00 | -6.00 | -1.26% | 475.00 | 482.00 | 464.00 | 53,569.00 |
| 20 Jun 2024 | 475.00 | 16.00 | 3.49% | 462.00 | 496.00 | 460.00 | 70,072.00 |
| 19 Jun 2024 | 459.00 | 10.00 | 2.23% | 450.00 | 466.00 | 444.00 | 52,256.00 |
| 18 Jun 2024 | 449.00 | -41.00 | -8.37% | 490.00 | 491.00 | 430.00 | 107,684.00 |
| 17 Jun 2024 | 490.00 | -50.00 | -9.26% | 540.00 | 545.00 | 478.00 | 139,659.00 |
| 16 Jun 2024 | 540.00 | 12.00 | 2.27% | 528.00 | 543.00 | 516.00 | 40,111.00 |
| 15 Jun 2024 | 528.00 | -6.00 | -1.12% | 534.00 | 539.00 | 523.00 | 22,473.00 |
| 14 Jun 2024 | 534.00 | -19.00 | -3.44% | 554.00 | 562.00 | 520.00 | 83,813.00 |
| 13 Jun 2024 | 553.00 | -7.00 | -1.25% | 560.00 | 563.00 | 545.00 | 71,744.00 |
| 12 Jun 2024 | 560.00 | 24.00 | 4.48% | 536.00 | 577.00 | 525.00 | 115,659.00 |
| 11 Jun 2024 | 536.00 | -23.00 | -4.11% | 559.00 | 563.00 | 515.00 | 106,317.00 |
| 10 Jun 2024 | 559.00 | -14.00 | -2.44% | 573.00 | 577.00 | 554.00 | 398,691.00 |
| 09 Jun 2024 | 573.00 | 7.00 | 1.24% | 566.00 | 578.00 | 557.00 | 254,421.00 |
| 08 Jun 2024 | 566.00 | -40.00 | -6.60% | 606.00 | 610.00 | 558.00 | 159,714.00 |
| 07 Jun 2024 | 606.00 | -54.00 | -8.18% | 660.00 | 670.00 | 571.00 | 318,696.00 |
| 06 Jun 2024 | 660.00 | -12.00 | -1.79% | 672.00 | 677.00 | 654.00 | 235,100.00 |
| 05 Jun 2024 | 672.00 | 12.00 | 1.82% | 647.00 | 677.00 | 622.00 | 373,562.00 |
| 04 Jun 2024 | 660.00 | 19.00 | 2.96% | 641.00 | 660.00 | 634.00 | 120,375.00 |
| 03 Jun 2024 | 641.00 | -6.00 | -0.93% | 647.00 | 665.00 | 622.00 | 418,071.00 |
| 02 Jun 2024 | 647.00 | -8.00 | -1.22% | 656.00 | 670.00 | 644.00 | 107,534.00 |
| 01 Jun 2024 | 655.00 | -4.00 | -0.61% | 659.00 | 659.00 | 647.00 | 67,658.00 |
| 31 May 2024 | 659.00 | -5.00 | -0.75% | 664.00 | 671.00 | 647.00 | 264,345.00 |
| 30 May 2024 | 664.00 | -4.00 | -0.60% | 665.00 | 679.00 | 645.00 | 211,322.00 |
| 29 May 2024 | 668.00 | -20.00 | -2.91% | 687.00 | 699.00 | 665.00 | 166,148.00 |
| 28 May 2024 | 688.00 | 5.00 | 0.73% | 683.00 | 704.00 | 652.00 | 209,453.00 |
| 27 May 2024 | 683.00 | 44.00 | 6.89% | 637.00 | 706.00 | 637.00 | 241,983.00 |
| 26 May 2024 | 639.00 | -9.00 | -1.39% | 648.00 | 653.00 | 635.00 | 84,980.00 |
| 25 May 2024 | 648.00 | 3.00 | 0.47% | 644.00 | 661.00 | 640.00 | 107,730.00 |
| 24 May 2024 | 645.00 | 5.00 | 0.78% | 643.00 | 656.00 | 619.00 | 84,737.00 |
| 23 May 2024 | 640.00 | -35.00 | -5.19% | 675.00 | 682.00 | 607.00 | 181,534.00 |
| 22 May 2024 | 675.00 | -39.00 | -5.46% | 713.00 | 714.00 | 671.00 | 222,215.00 |
| 21 May 2024 | 714.00 | -15.00 | -2.06% | 730.00 | 754.00 | 713.00 | 132,007.00 |
| 20 May 2024 | 729.00 | 65.00 | 9.79% | 664.00 | 731.00 | 654.00 | 172,856.00 |
| 19 May 2024 | 664.00 | -42.00 | -5.95% | 706.00 | 710.00 | 660.00 | 75,672.00 |
| 18 May 2024 | 706.00 | 20.00 | 2.92% | 688.00 | 706.00 | 686.00 | 87,485.00 |
| 17 May 2024 | 686.00 | 29.00 | 4.41% | 655.00 | 701.00 | 652.00 | 134,525.00 |
| 16 May 2024 | 657.00 | -11.00 | -1.65% | 665.00 | 684.00 | 647.00 | 98,947.00 |
| 15 May 2024 | 668.00 | 83.00 | 14.19% | 585.00 | 671.00 | 584.00 | 189,427.00 |
| 14 May 2024 | 585.00 | -49.00 | -7.73% | 631.00 | 638.00 | 583.00 | 133,359.00 |
| 13 May 2024 | 634.00 | -17.00 | -2.61% | 650.00 | 654.00 | 610.00 | 143,250.00 |
| 12 May 2024 | 651.00 | -19.00 | -2.84% | 670.00 | 672.00 | 649.00 | 125,686.00 |
| 11 May 2024 | 670.00 | -14.00 | -2.05% | 682.00 | 688.00 | 669.00 | 97,208.00 |
| 10 May 2024 | 684.00 | -15.00 | -2.15% | 703.00 | 720.00 | 674.00 | 137,472.00 |
| 09 May 2024 | 699.00 | 37.00 | 5.59% | 667.00 | 710.00 | 651.00 | 123,833.00 |
| 08 May 2024 | 662.00 | -27.00 | -3.92% | 689.00 | 689.00 | 662.00 | 232,266.00 |
| 07 May 2024 | 689.00 | -32.00 | -4.44% | 719.00 | 730.00 | 687.00 | 70,418.00 |
| 06 May 2024 | 721.00 | -13.00 | -1.77% | 734.00 | 773.00 | 718.00 | 132,037.00 |
| 05 May 2024 | 734.00 | 3.00 | 0.41% | 731.00 | 743.00 | 713.00 | 98,569.00 |
| 04 May 2024 | 731.00 | -4.00 | -0.54% | 734.00 | 740.00 | 715.00 | 76,013.00 |
| 03 May 2024 | 735.00 | 37.00 | 5.30% | 698.00 | 738.00 | 679.00 | 98,021.00 |
| 02 May 2024 | 698.00 | 5.00 | 0.72% | 694.00 | 709.00 | 663.00 | 113,814.00 |
| 01 May 2024 | 693.00 | -4.00 | -0.57% | 696.00 | 703.00 | 635.00 | 122,678.00 |
| 30 Abr 2024 | 697.00 | -39.00 | -5.30% | 735.00 | 746.00 | 665.00 | 183,162.00 |
| 29 Abr 2024 | 736.00 | -6.00 | -0.81% | 762.00 | 785.00 | 702.00 | 164,314.00 |
| 28 Abr 2024 | 742.00 | -24.00 | -3.13% | 767.00 | 785.00 | 742.00 | 187,875.00 |
| 27 Abr 2024 | 766.00 | 10.00 | 1.32% | 756.00 | 772.00 | 732.00 | 91,541.00 |
| 26 Abr 2024 | 756.00 | -31.00 | -3.94% | 787.00 | 790.00 | 754.00 | 117,082.00 |
| 25 Abr 2024 | 787.00 | -11.00 | -1.38% | 800.00 | 809.00 | 750.00 | 149,723.00 |
| 24 Abr 2024 | 798.00 | -52.00 | -6.12% | 850.00 | 874.00 | 794.00 | 208,332.00 |
| 23 Abr 2024 | 850.00 | 3.00 | 0.35% | 844.00 | 863.00 | 826.00 | 142,027.00 |
| 22 Abr 2024 | 847.00 | 34.00 | 4.18% | 762.00 | 856.00 | 702.00 | 180,038.00 |
| 21 Abr 2024 | 813.00 | -13.00 | -1.57% | 828.00 | 836.00 | 796.00 | 119,486.00 |
| 20 Abr 2024 | 826.00 | 74.00 | 9.84% | 752.00 | 833.00 | 752.00 | 112,467.00 |
| 19 Abr 2024 | 752.00 | -12.00 | -1.57% | 762.00 | 785.00 | 702.00 | 120,828.00 |
| 18 Abr 2024 | 764.00 | 6.00 | 0.79% | 759.00 | 777.00 | 728.00 | 204,599.00 |
| 17 Abr 2024 | 758.00 | -20.00 | -2.57% | 776.00 | 785.00 | 729.00 | 135,724.00 |
| 16 Abr 2024 | 778.00 | -2.00 | -0.26% | 780.00 | 790.00 | 741.00 | 111,513.00 |
| 15 Abr 2024 | 780.00 | -38.00 | -4.65% | 811.00 | 849.00 | 746.00 | 265,059.00 |
| 14 Abr 2024 | 818.00 | 44.00 | 5.68% | 769.00 | 824.00 | 735.00 | 190,435.00 |
| 13 Abr 2024 | 774.00 | -123.00 | -13.71% | 901.00 | 919.00 | 683.00 | 122,174.00 |
| 12 Abr 2024 | 897.00 | -186.00 | -17.17% | 1,085.00 | 1,103.00 | 822.00 | 121,382.00 |
| 11 Abr 2024 | 1,083.00 | -50.00 | -4.41% | 1,134.00 | 1,135.00 | 1,075.00 | 88,566.00 |
| 10 Abr 2024 | 1,133.00 | -3.00 | -0.26% | 1,139.00 | 1,159.00 | 1,083.00 | 133,124.00 |
| 09 Abr 2024 | 1,136.00 | -73.00 | -6.04% | 1,207.00 | 1,219.00 | 1,126.00 | 151,356.00 |
| 08 Abr 2024 | 1,209.00 | 37.00 | 3.16% | 1,160.00 | 1,234.00 | 1,135.00 | 425,084.00 |
| 07 Abr 2024 | 1,172.00 | 41.00 | 3.63% | 1,124.00 | 1,185.00 | 1,124.00 | 290,747.00 |
| 06 Abr 2024 | 1,131.00 | 58.00 | 5.41% | 1,066.00 | 1,166.00 | 1,058.00 | 144,826.00 |
| 05 Abr 2024 | 1,073.00 | -6.00 | -0.56% | 1,077.00 | 1,088.00 | 1,013.00 | 156,743.00 |
| 04 Abr 2024 | 1,079.00 | 8.00 | 0.75% | 1,072.00 | 1,112.00 | 1,039.00 | 153,073.00 |
| 03 Abr 2024 | 1,071.00 | -16.00 | -1.47% | 1,082.00 | 1,111.00 | 1,035.00 | 207,483.00 |
| 02 Abr 2024 | 1,087.00 | -104.00 | -8.73% | 1,188.00 | 1,188.00 | 1,069.00 | 184,863.00 |
| 01 Abr 2024 | 1,191.00 | -55.00 | -4.41% | 1,252.00 | 1,309.00 | 1,185.00 | 111,036.00 |
| 31 Mar 2024 | 1,246.00 | 13.00 | 1.05% | 1,237.00 | 1,269.00 | 1,224.00 | 121,118.00 |
| 30 Mar 2024 | 1,233.00 | -4.00 | -0.32% | 1,242.00 | 1,310.00 | 1,224.00 | 147,526.00 |
