Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ONTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 449.00 | 4.20 | 0.94% | 445.10 | 454.90 | 438.80 | 8,675,499.00 |
| 20 May 2024 | 444.80 | 26.70 | 6.39% | 419.50 | 450.00 | 414.90 | 16,537,127.00 |
| 19 May 2024 | 418.10 | -21.40 | -4.87% | 438.70 | 439.10 | 417.00 | 3,972,065.00 |
| 18 May 2024 | 439.50 | -1.50 | -0.34% | 441.70 | 444.00 | 435.00 | 4,961,149.00 |
| 17 May 2024 | 441.00 | 0.300 | 0.07% | 440.70 | 447.80 | 434.10 | 7,519,498.00 |
| 16 May 2024 | 440.70 | 2.90 | 0.66% | 437.10 | 455.40 | 429.70 | 9,998,964.00 |
| 15 May 2024 | 437.80 | 30.60 | 7.51% | 407.80 | 440.90 | 402.00 | 8,784,326.00 |
| 14 May 2024 | 407.20 | -28.70 | -6.58% | 435.10 | 438.70 | 407.20 | 8,713,653.00 |
| 13 May 2024 | 435.90 | -14.50 | -3.22% | 451.00 | 451.80 | 423.00 | 24,718,954.00 |
| 12 May 2024 | 450.40 | -1.00 | -0.22% | 451.50 | 460.60 | 450.10 | 3,139,712.00 |
| 11 May 2024 | 451.40 | -11.20 | -2.42% | 462.00 | 465.60 | 451.10 | 5,160,916.00 |
| 10 May 2024 | 462.60 | -23.30 | -4.80% | 485.00 | 496.90 | 454.10 | 10,367,482.00 |
| 09 May 2024 | 485.90 | 10.10 | 2.12% | 476.50 | 489.50 | 461.60 | 9,228,610.00 |
| 08 May 2024 | 475.80 | -5.30 | -1.10% | 478.00 | 494.70 | 471.80 | 13,028,570.00 |
| 07 May 2024 | 481.10 | -14.60 | -2.95% | 495.60 | 503.90 | 477.70 | 12,393,217.00 |
| 06 May 2024 | 495.70 | -24.50 | -4.71% | 517.00 | 522.70 | 493.50 | 29,240,032.00 |
| 05 May 2024 | 520.20 | 6.20 | 1.21% | 515.50 | 540.60 | 512.80 | 18,209,178.00 |
| 04 May 2024 | 514.00 | -0.100 | -0.02% | 511.60 | 534.30 | 492.50 | 20,721,186.00 |
| 03 May 2024 | 514.10 | 33.10 | 6.88% | 478.20 | 518.90 | 461.00 | 26,362,186.00 |
| 02 May 2024 | 481.00 | -28.30 | -5.56% | 507.60 | 507.60 | 469.00 | 16,657,185.00 |
| 01 May 2024 | 509.30 | -21.90 | -4.12% | 537.70 | 541.50 | 473.00 | 27,901,393.00 |
| 30 Abr 2024 | 531.20 | -42.30 | -7.38% | 575.00 | 587.80 | 517.80 | 26,478,956.00 |
| 29 Abr 2024 | 573.50 | 24.30 | 4.42% | 436.00 | 599.20 | 417.50 | 28,995,053.00 |
| 28 Abr 2024 | 549.20 | 29.90 | 5.76% | 513.90 | 597.90 | 506.00 | 22,861,530.00 |
| 27 Abr 2024 | 519.30 | -36.40 | -6.55% | 555.80 | 557.00 | 515.10 | 18,110,890.00 |
| 26 Abr 2024 | 555.70 | -18.20 | -3.17% | 572.20 | 574.80 | 535.80 | 19,935,800.00 |
| 25 Abr 2024 | 573.90 | -49.30 | -7.91% | 622.30 | 639.40 | 569.60 | 21,189,570.00 |
| 24 Abr 2024 | 623.20 | 5.40 | 0.87% | 617.70 | 640.30 | 593.10 | 21,602,305.00 |
| 23 Abr 2024 | 617.80 | -59.80 | -8.83% | 676.30 | 731.20 | 608.00 | 21,330,812.00 |
| 22 Abr 2024 | 677.60 | 91.00 | 15.51% | 600.90 | 697.90 | 592.00 | 17,734,731.00 |
| 21 Abr 2024 | 586.60 | 52.00 | 9.73% | 539.30 | 619.10 | 518.90 | 23,017,451.00 |
| 20 Abr 2024 | 534.60 | -1.70 | -0.32% | 532.00 | 581.80 | 519.90 | 25,295,214.00 |
| 19 Abr 2024 | 536.30 | 51.40 | 10.60% | 485.50 | 577.70 | 485.50 | 29,166,041.00 |
| 18 Abr 2024 | 484.90 | 48.90 | 11.22% | 436.00 | 500.40 | 407.90 | 25,321,268.00 |
| 17 Abr 2024 | 436.00 | -49.60 | -10.21% | 487.80 | 489.90 | 432.90 | 26,400,200.00 |
| 16 Abr 2024 | 485.60 | 0.00 | 0.00% | 486.10 | 505.80 | 442.00 | 28,439,541.00 |
| 15 Abr 2024 | 485.60 | 20.60 | 4.43% | 472.30 | 546.20 | 450.00 | 46,075,163.00 |
| 14 Abr 2024 | 465.00 | 24.30 | 5.51% | 437.20 | 465.30 | 394.30 | 26,525,421.00 |
| 13 Abr 2024 | 440.70 | -127.10 | -22.38% | 575.90 | 581.70 | 406.50 | 30,386,753.00 |
| 12 Abr 2024 | 567.80 | 14.40 | 2.60% | 547.00 | 692.50 | 523.00 | 23,092,893.00 |
| 11 Abr 2024 | 553.40 | 29.00 | 5.53% | 523.80 | 570.40 | 511.90 | 22,053,566.00 |
| 10 Abr 2024 | 524.40 | 36.40 | 7.46% | 486.00 | 524.40 | 481.00 | 13,710,759.00 |
| 09 Abr 2024 | 488.00 | -21.80 | -4.28% | 512.40 | 516.10 | 485.20 | 8,780,351.00 |
| 08 Abr 2024 | 509.80 | 41.10 | 8.77% | 469.00 | 521.30 | 457.20 | 12,542,991.00 |
| 07 Abr 2024 | 468.70 | 10.60 | 2.31% | 458.10 | 475.00 | 455.30 | 4,013,233.00 |
| 06 Abr 2024 | 458.10 | 3.30 | 0.73% | 452.00 | 462.80 | 450.70 | 1,782,639.00 |
| 05 Abr 2024 | 454.80 | -11.90 | -2.55% | 465.20 | 469.10 | 442.00 | 4,669,089.00 |
| 04 Abr 2024 | 466.70 | 14.70 | 3.25% | 452.00 | 476.00 | 444.00 | 3,898,642.00 |
| 03 Abr 2024 | 452.00 | -8.50 | -1.85% | 460.50 | 469.10 | 441.50 | 3,639,110.00 |
| 02 Abr 2024 | 460.50 | -32.30 | -6.55% | 491.30 | 491.50 | 450.70 | 6,032,491.00 |
| 01 Abr 2024 | 492.80 | -27.30 | -5.25% | 520.30 | 522.30 | 479.00 | 10,150,812.00 |
| 31 Mar 2024 | 520.10 | 1.90 | 0.37% | 518.00 | 528.00 | 513.00 | 2,392,912.00 |
| 30 Mar 2024 | 518.20 | -18.80 | -3.50% | 535.30 | 538.60 | 515.00 | 4,056,522.00 |
| 29 Mar 2024 | 537.00 | 7.50 | 1.42% | 526.00 | 540.00 | 512.00 | 8,615,418.00 |
| 28 Mar 2024 | 529.50 | 20.20 | 3.97% | 511.80 | 535.00 | 497.00 | 7,464,095.00 |
| 27 Mar 2024 | 509.30 | -21.80 | -4.10% | 532.10 | 537.90 | 498.60 | 9,757,851.00 |
| 26 Mar 2024 | 531.10 | 17.90 | 3.49% | 528.00 | 542.50 | 515.00 | 15,612,685.00 |
| 25 Mar 2024 | 513.20 | 23.30 | 4.76% | 489.40 | 518.80 | 482.30 | 16,709,628.00 |
| 24 Mar 2024 | 489.90 | 6.90 | 1.43% | 482.00 | 502.10 | 475.00 | 7,784,606.00 |
| 23 Mar 2024 | 483.00 | 8.20 | 1.73% | 473.80 | 519.60 | 469.00 | 14,868,833.00 |
| 22 Mar 2024 | 474.80 | -4.70 | -0.98% | 480.90 | 485.70 | 459.00 | 7,548,593.00 |
| 21 Mar 2024 | 479.50 | 5.40 | 1.14% | 473.90 | 499.10 | 462.00 | 11,222,491.00 |
| 20 Mar 2024 | 474.10 | 38.00 | 8.71% | 435.60 | 480.00 | 413.00 | 7,409,774.00 |
| 19 Mar 2024 | 436.10 | -43.20 | -9.01% | 486.90 | 487.30 | 427.00 | 8,592,900.00 |
| 18 Mar 2024 | 479.30 | -16.20 | -3.27% | 497.80 | 499.30 | 467.00 | 4,465,735.00 |
| 17 Mar 2024 | 495.50 | 6.00 | 1.23% | 486.50 | 502.60 | 456.70 | 7,234,209.00 |
| 16 Mar 2024 | 489.50 | -35.80 | -6.82% | 524.70 | 538.00 | 473.10 | 10,023,520.00 |
| 15 Mar 2024 | 525.30 | -36.70 | -6.53% | 561.50 | 568.10 | 490.00 | 18,746,484.00 |
| 14 Mar 2024 | 562.00 | -7.20 | -1.26% | 571.80 | 574.90 | 527.00 | 9,867,551.00 |
| 13 Mar 2024 | 569.20 | 25.70 | 4.73% | 541.20 | 590.50 | 532.30 | 11,659,119.00 |
| 12 Mar 2024 | 543.50 | 9.90 | 1.86% | 534.00 | 544.40 | 506.00 | 13,108,571.00 |
| 11 Mar 2024 | 533.60 | 33.60 | 6.72% | 501.40 | 544.00 | 474.00 | 34,463,016.00 |
| 10 Mar 2024 | 500.00 | 2.00 | 0.40% | 499.00 | 508.00 | 485.80 | 12,208,171.00 |
| 09 Mar 2024 | 498.00 | -3.80 | -0.76% | 499.00 | 506.00 | 489.00 | 234,391.00 |
| 08 Mar 2024 | 501.80 | -21.00 | -4.02% | 526.60 | 527.10 | 488.70 | 18,295,255.00 |
| 07 Mar 2024 | 522.80 | 38.40 | 7.93% | 487.10 | 533.10 | 469.20 | 19,768,407.00 |
| 06 Mar 2024 | 484.40 | 41.40 | 9.35% | 442.50 | 487.20 | 410.90 | 18,130,331.00 |
| 05 Mar 2024 | 443.00 | -20.00 | -4.32% | 460.50 | 491.90 | 413.00 | 25,098,966.00 |
| 04 Mar 2024 | 463.00 | 29.90 | 6.90% | 434.20 | 489.90 | 428.30 | 27,415,880.00 |
| 03 Mar 2024 | 433.10 | -14.90 | -3.33% | 439.80 | 443.10 | 389.10 | 12,756,602.00 |
| 02 Mar 2024 | 448.00 | 29.20 | 6.97% | 423.30 | 448.00 | 414.60 | 15,677,963.00 |
| 01 Mar 2024 | 418.80 | 20.50 | 5.15% | 398.60 | 424.00 | 397.00 | 12,898,647.00 |
| 29 Feb 2024 | 398.30 | 18.50 | 4.87% | 379.80 | 411.90 | 378.20 | 15,371,824.00 |
| 28 Feb 2024 | 379.80 | 4.50 | 1.20% | 375.10 | 394.30 | 361.00 | 13,811,106.00 |
| 27 Feb 2024 | 375.30 | 10.00 | 2.74% | 366.80 | 377.00 | 363.50 | 10,588,710.00 |
| 26 Feb 2024 | 365.30 | 3.30 | 0.91% | 363.00 | 367.80 | 351.00 | 4,224,550.00 |
| 25 Feb 2024 | 362.00 | 0.300 | 0.08% | 362.00 | 364.00 | 353.80 | 2,287,890.00 |
| 24 Feb 2024 | 361.70 | 1.20 | 0.33% | 361.30 | 369.00 | 352.30 | 5,878,327.00 |
| 23 Feb 2024 | 360.50 | 0.600 | 0.17% | 360.20 | 366.80 | 354.00 | 4,382,171.00 |
| 22 Feb 2024 | 359.90 | 0.500 | 0.14% | 359.90 | 365.00 | 349.00 | 4,721,226.00 |
