Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
RSS3KRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 434.00 | -31.00 | -6.67% | 464.00 | 464.00 | 432.00 | 150,012.00 |
| 18 May 2024 | 465.00 | 19.00 | 4.26% | 444.00 | 472.00 | 444.00 | 233,438.00 |
| 17 May 2024 | 446.00 | 2.00 | 0.45% | 444.00 | 457.00 | 438.00 | 192,531.00 |
| 16 May 2024 | 444.00 | -39.00 | -8.07% | 482.00 | 487.00 | 436.00 | 175,331.00 |
| 15 May 2024 | 483.00 | 56.00 | 13.11% | 425.00 | 491.00 | 425.00 | 208,308.00 |
| 14 May 2024 | 427.00 | -31.00 | -6.77% | 455.00 | 462.00 | 424.00 | 41,089.00 |
| 13 May 2024 | 458.00 | -27.00 | -5.57% | 485.00 | 487.00 | 450.00 | 32,887.00 |
| 12 May 2024 | 485.00 | -10.00 | -2.02% | 493.00 | 502.00 | 482.00 | 12,561.00 |
| 11 May 2024 | 495.00 | 20.00 | 4.21% | 473.00 | 501.00 | 469.00 | 11,470.00 |
| 10 May 2024 | 475.00 | -16.00 | -3.26% | 491.00 | 504.00 | 469.00 | 451,507.00 |
| 09 May 2024 | 491.00 | 10.00 | 2.08% | 483.00 | 505.00 | 469.00 | 268,772.00 |
| 08 May 2024 | 481.00 | -22.00 | -4.37% | 500.00 | 509.00 | 480.00 | 359,983.00 |
| 07 May 2024 | 503.00 | -8.00 | -1.57% | 511.00 | 548.00 | 500.00 | 444,802.00 |
| 06 May 2024 | 511.00 | -22.00 | -4.13% | 531.00 | 574.00 | 508.00 | 125,646.00 |
| 05 May 2024 | 533.00 | 28.00 | 5.54% | 506.00 | 550.00 | 493.00 | 197,789.00 |
| 04 May 2024 | 505.00 | -9.00 | -1.75% | 512.00 | 521.00 | 496.00 | 167,939.00 |
| 03 May 2024 | 514.00 | 35.00 | 7.31% | 476.00 | 517.00 | 475.00 | 14,641.00 |
| 02 May 2024 | 479.00 | -3.00 | -0.62% | 481.00 | 492.00 | 444.00 | 9,933.00 |
| 01 May 2024 | 482.00 | 4.00 | 0.84% | 477.00 | 485.00 | 439.00 | 29,023.00 |
| 30 Abr 2024 | 478.00 | -63.00 | -11.65% | 544.00 | 546.00 | 461.00 | 44,497.00 |
| 29 Abr 2024 | 541.00 | 16.00 | 3.05% | 287.00 | 555.00 | 266.00 | 219,054.00 |
| 28 Abr 2024 | 525.00 | -17.00 | -3.14% | 543.00 | 590.00 | 521.00 | 58,236.00 |
| 27 Abr 2024 | 542.00 | 35.00 | 6.90% | 508.00 | 564.00 | 490.00 | 69,284.00 |
| 26 Abr 2024 | 507.00 | -20.00 | -3.80% | 528.00 | 533.00 | 502.00 | 94,575.00 |
| 25 Abr 2024 | 527.00 | -10.00 | -1.86% | 541.00 | 543.00 | 503.00 | 275,097.00 |
| 24 Abr 2024 | 537.00 | -62.00 | -10.35% | 596.00 | 608.00 | 532.00 | 93,281.00 |
| 23 Abr 2024 | 599.00 | 2.00 | 0.34% | 599.00 | 610.00 | 560.00 | 41,273.00 |
| 22 Abr 2024 | 597.00 | 2.00 | 0.34% | 287.00 | 632.00 | 266.00 | 170,781.00 |
| 21 Abr 2024 | 595.00 | 8.00 | 1.36% | 591.00 | 612.00 | 583.00 | 188,522.00 |
| 20 Abr 2024 | 587.00 | 54.00 | 10.13% | 532.00 | 611.00 | 531.00 | 204,973.00 |
| 19 Abr 2024 | 533.00 | -12.00 | -2.20% | 544.00 | 565.00 | 488.00 | 222,071.00 |
| 18 Abr 2024 | 545.00 | 27.00 | 5.21% | 519.00 | 576.00 | 490.00 | 130,344.00 |
| 17 Abr 2024 | 518.00 | -28.00 | -5.13% | 544.00 | 544.00 | 493.00 | 12,044.00 |
| 16 Abr 2024 | 546.00 | -1.00 | -0.18% | 550.00 | 563.00 | 503.00 | 21,985.00 |
| 15 Abr 2024 | 547.00 | -21.00 | -3.70% | 558.00 | 587.00 | 516.00 | 156,477.00 |
| 14 Abr 2024 | 568.00 | 164.00 | 40.59% | 405.00 | 571.00 | 390.00 | 155,163.00 |
| 13 Abr 2024 | 404.00 | -67.00 | -14.23% | 467.00 | 468.00 | 359.00 | 349,718.00 |
| 12 Abr 2024 | 471.00 | -81.00 | -14.67% | 548.00 | 573.00 | 440.00 | 318,498.00 |
| 11 Abr 2024 | 552.00 | -68.00 | -10.97% | 620.00 | 620.00 | 552.00 | 255,611.00 |
| 10 Abr 2024 | 620.00 | -11.00 | -1.74% | 630.00 | 638.00 | 588.00 | 89,609.00 |
| 09 Abr 2024 | 631.00 | -57.00 | -8.28% | 689.00 | 690.00 | 629.00 | 16,338.00 |
| 08 Abr 2024 | 688.00 | 22.00 | 3.30% | 668.00 | 715.00 | 649.00 | 218,370.00 |
| 07 Abr 2024 | 666.00 | 51.00 | 8.29% | 610.00 | 701.00 | 606.00 | 204,427.00 |
| 06 Abr 2024 | 615.00 | -20.00 | -3.15% | 632.00 | 647.00 | 609.00 | 223,883.00 |
| 05 Abr 2024 | 635.00 | -24.00 | -3.64% | 660.00 | 702.00 | 603.00 | 188,409.00 |
| 04 Abr 2024 | 659.00 | 11.00 | 1.70% | 644.00 | 669.00 | 595.00 | 218,065.00 |
| 03 Abr 2024 | 648.00 | -52.00 | -7.43% | 694.00 | 700.00 | 622.00 | 272,409.00 |
| 02 Abr 2024 | 700.00 | -57.00 | -7.53% | 758.00 | 758.00 | 667.00 | 203,206.00 |
| 01 Abr 2024 | 757.00 | -56.00 | -6.89% | 812.00 | 817.00 | 732.00 | 240,598.00 |
| 31 Mar 2024 | 813.00 | 16.00 | 2.01% | 797.00 | 839.00 | 776.00 | 86,781.00 |
| 30 Mar 2024 | 797.00 | -7.00 | -0.87% | 800.00 | 841.00 | 786.00 | 155,185.00 |
| 29 Mar 2024 | 804.00 | 9.00 | 1.13% | 790.00 | 829.00 | 774.00 | 202,342.00 |
| 28 Mar 2024 | 795.00 | 2.00 | 0.25% | 796.00 | 884.00 | 779.00 | 169,931.00 |
| 27 Mar 2024 | 793.00 | -28.00 | -3.41% | 823.00 | 921.00 | 784.00 | 205,281.00 |
| 26 Mar 2024 | 821.00 | 67.00 | 8.89% | 751.00 | 930.00 | 734.00 | 252,093.00 |
| 25 Mar 2024 | 754.00 | 54.00 | 7.71% | 699.00 | 800.00 | 680.00 | 460,993.00 |
| 24 Mar 2024 | 700.00 | 32.00 | 4.79% | 667.00 | 705.00 | 662.00 | 306,970.00 |
| 23 Mar 2024 | 668.00 | -11.00 | -1.62% | 678.00 | 715.00 | 665.00 | 248,166.00 |
| 22 Mar 2024 | 679.00 | -2.00 | -0.29% | 680.00 | 705.00 | 651.00 | 264,439.00 |
| 21 Mar 2024 | 681.00 | -51.00 | -6.97% | 738.00 | 738.00 | 658.00 | 237,682.00 |
| 20 Mar 2024 | 732.00 | 66.00 | 9.91% | 662.00 | 750.00 | 645.00 | 326,586.00 |
| 19 Mar 2024 | 666.00 | 1.00 | 0.15% | 672.00 | 757.00 | 620.00 | 345,309.00 |
| 18 Mar 2024 | 665.00 | -122.00 | -15.50% | 780.00 | 783.00 | 665.00 | 355,139.00 |
| 17 Mar 2024 | 787.00 | 117.00 | 17.46% | 667.00 | 874.00 | 626.00 | 277,698.00 |
| 16 Mar 2024 | 670.00 | -116.00 | -14.76% | 795.00 | 803.00 | 642.00 | 272,173.00 |
| 15 Mar 2024 | 786.00 | 82.00 | 11.65% | 699.00 | 792.00 | 613.00 | 472,099.00 |
| 14 Mar 2024 | 704.00 | 116.00 | 19.73% | 590.00 | 740.00 | 546.00 | 351,956.00 |
| 13 Mar 2024 | 588.00 | -31.00 | -5.01% | 621.00 | 621.00 | 575.00 | 314,762.00 |
| 12 Mar 2024 | 619.00 | -44.00 | -6.64% | 657.00 | 732.00 | 580.00 | 240,009.00 |
| 11 Mar 2024 | 663.00 | 3.00 | 0.45% | 678.00 | 756.00 | 621.00 | 386,033.00 |
| 10 Mar 2024 | 660.00 | 15.00 | 2.33% | 653.00 | 783.00 | 597.00 | 223,279.00 |
| 09 Mar 2024 | 645.00 | 247.00 | 62.06% | 398.00 | 650.00 | 383.00 | 324,612.00 |
| 08 Mar 2024 | 398.00 | 37.00 | 10.25% | 363.00 | 408.00 | 342.00 | 313,028.00 |
| 07 Mar 2024 | 361.00 | 32.00 | 9.73% | 332.00 | 365.00 | 320.00 | 375,750.00 |
| 06 Mar 2024 | 329.00 | 21.00 | 6.82% | 306.00 | 341.00 | 284.00 | 400,349.00 |
| 05 Mar 2024 | 308.00 | -7.00 | -2.22% | 313.00 | 322.00 | 287.00 | 635,875.00 |
| 04 Mar 2024 | 315.00 | -23.00 | -6.80% | 338.00 | 346.00 | 309.00 | 541,424.00 |
| 03 Mar 2024 | 338.00 | 2.00 | 0.60% | 337.00 | 359.00 | 323.00 | 463,700.00 |
| 02 Mar 2024 | 336.00 | -24.00 | -6.67% | 357.00 | 360.00 | 326.00 | 492,551.00 |
| 01 Mar 2024 | 360.00 | 70.00 | 24.14% | 290.00 | 391.00 | 289.00 | 711,740.00 |
| 29 Feb 2024 | 290.00 | -18.00 | -5.84% | 308.00 | 320.00 | 283.00 | 619,186.00 |
| 28 Feb 2024 | 308.00 | 39.00 | 14.50% | 270.00 | 323.00 | 267.00 | 699,279.00 |
| 27 Feb 2024 | 269.00 | -41.00 | -13.23% | 310.00 | 316.00 | 266.00 | 624,920.00 |
| 26 Feb 2024 | 310.00 | -27.00 | -8.01% | 334.00 | 341.00 | 297.00 | 603,463.00 |
| 25 Feb 2024 | 337.00 | 49.00 | 17.01% | 287.00 | 359.00 | 287.00 | 908,478.00 |
| 24 Feb 2024 | 288.00 | -7.00 | -2.37% | 292.00 | 296.00 | 276.00 | 873,391.00 |
| 23 Feb 2024 | 295.00 | -41.00 | -12.20% | 340.00 | 341.00 | 289.00 | 1,140,375.00 |
| 22 Feb 2024 | 336.00 | 53.00 | 18.73% | 287.00 | 366.00 | 266.00 | 981,172.00 |
| 21 Feb 2024 | 283.00 | -14.00 | -4.71% | 295.00 | 305.00 | 255.00 | 822,275.00 |
| 20 Feb 2024 | 297.00 | -7.00 | -2.30% | 306.00 | 319.00 | 266.00 | 730,945.00 |
