Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TEMCOKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.00 | -0.080 | -2.44% | 3.08 | 3.29 | 2.96 | 23,760,233.00 |
| 30 May 2024 | 3.08 | 0.110 | 3.54% | 3.00 | 3.25 | 2.94 | 30,120,673.00 |
| 29 May 2024 | 2.97 | -0.070 | -2.30% | 2.97 | 3.01 | 2.81 | 39,925,579.00 |
| 28 May 2024 | 3.04 | -0.290 | -8.60% | 3.32 | 4.27 | 2.91 | 39,718,908.00 |
| 27 May 2024 | 3.33 | 0.810 | 32.14% | 2.53 | 4.27 | 2.51 | 35,863,881.00 |
| 26 May 2024 | 2.52 | 0.00 | -0.08% | 2.52 | 2.58 | 2.49 | 6,086,521.00 |
| 25 May 2024 | 2.52 | 0.040 | 1.49% | 2.48 | 2.58 | 2.47 | 7,770,553.00 |
| 24 May 2024 | 2.48 | 0.00 | 0.04% | 2.48 | 2.55 | 2.46 | 14,170,973.00 |
| 23 May 2024 | 2.48 | -0.030 | -1.00% | 2.51 | 2.52 | 2.44 | 8,030,474.00 |
| 22 May 2024 | 2.51 | -0.060 | -2.30% | 2.57 | 2.58 | 2.50 | 8,042,684.00 |
| 21 May 2024 | 2.57 | -0.010 | -0.54% | 2.60 | 2.63 | 2.50 | 14,195,290.00 |
| 20 May 2024 | 2.58 | 0.080 | 3.16% | 2.50 | 2.58 | 2.48 | 8,425,979.00 |
| 19 May 2024 | 2.50 | -0.050 | -2.08% | 2.56 | 2.56 | 2.50 | 4,450,617.00 |
| 18 May 2024 | 2.55 | 0.00 | 0.20% | 2.55 | 2.57 | 2.53 | 3,208,312.00 |
| 17 May 2024 | 2.55 | 0.020 | 0.59% | 2.53 | 2.58 | 2.50 | 3,497,198.00 |
| 16 May 2024 | 2.53 | -0.060 | -2.39% | 2.60 | 2.62 | 2.53 | 4,920,419.00 |
| 15 May 2024 | 2.60 | 0.110 | 4.30% | 2.48 | 2.60 | 2.48 | 4,439,010.00 |
| 14 May 2024 | 2.49 | -0.030 | -1.07% | 2.52 | 2.59 | 2.46 | 5,620,709.00 |
| 13 May 2024 | 2.52 | -0.040 | -1.60% | 2.56 | 2.60 | 2.49 | 11,762,059.00 |
| 12 May 2024 | 2.56 | -0.010 | -0.51% | 2.57 | 2.65 | 2.54 | 2,521,356.00 |
| 11 May 2024 | 2.57 | -0.010 | -0.39% | 2.59 | 2.63 | 2.56 | 6,731,929.00 |
| 10 May 2024 | 2.58 | -0.050 | -1.71% | 2.62 | 2.65 | 2.52 | 5,924,385.00 |
| 09 May 2024 | 2.62 | 0.090 | 3.43% | 2.54 | 2.67 | 2.53 | 6,207,367.00 |
| 08 May 2024 | 2.54 | -0.040 | -1.48% | 2.60 | 2.64 | 2.54 | 10,292,325.00 |
| 07 May 2024 | 2.58 | -0.100 | -3.81% | 2.66 | 2.74 | 2.55 | 20,682,524.00 |
| 06 May 2024 | 2.68 | 0.100 | 3.80% | 2.58 | 2.74 | 2.55 | 12,434,439.00 |
| 05 May 2024 | 2.58 | -0.060 | -2.13% | 2.64 | 2.68 | 2.47 | 12,993,679.00 |
| 04 May 2024 | 2.64 | -0.010 | -0.53% | 2.65 | 2.72 | 2.58 | 4,934,374.00 |
| 03 May 2024 | 2.65 | 0.150 | 5.96% | 2.50 | 2.65 | 2.47 | 5,501,060.00 |
| 02 May 2024 | 2.50 | 0.080 | 3.14% | 2.42 | 2.53 | 2.37 | 6,781,929.00 |
| 01 May 2024 | 2.42 | -0.070 | -2.92% | 2.51 | 2.51 | 2.27 | 12,077,851.00 |
| 30 Abr 2024 | 2.50 | -0.110 | -4.33% | 2.61 | 2.62 | 2.46 | 10,998,867.00 |
| 29 Abr 2024 | 2.61 | 0.010 | 0.38% | 2.59 | 2.65 | 2.34 | 15,204,654.00 |
| 28 Abr 2024 | 2.60 | -0.170 | -6.17% | 2.79 | 2.87 | 2.60 | 22,118,383.00 |
| 27 Abr 2024 | 2.77 | 0.180 | 7.03% | 2.59 | 2.97 | 2.53 | 12,599,538.00 |
| 26 Abr 2024 | 2.59 | -0.050 | -1.93% | 2.64 | 2.69 | 2.55 | 9,745,510.00 |
| 25 Abr 2024 | 2.64 | -0.040 | -1.46% | 2.68 | 2.68 | 2.57 | 12,456,042.00 |
| 24 Abr 2024 | 2.68 | -0.080 | -2.97% | 2.75 | 2.79 | 2.59 | 21,570,364.00 |
| 23 Abr 2024 | 2.76 | -0.020 | -0.68% | 2.78 | 2.88 | 2.69 | 15,514,801.00 |
| 22 Abr 2024 | 2.78 | 0.020 | 0.91% | 2.59 | 2.81 | 2.34 | 14,809,211.00 |
| 21 Abr 2024 | 2.76 | 0.030 | 1.21% | 2.73 | 2.87 | 2.72 | 18,781,114.00 |
| 20 Abr 2024 | 2.72 | 0.090 | 3.22% | 2.63 | 2.76 | 2.61 | 6,944,674.00 |
| 19 Abr 2024 | 2.64 | 0.030 | 1.00% | 2.59 | 2.73 | 2.34 | 19,107,055.00 |
| 18 Abr 2024 | 2.61 | 0.040 | 1.60% | 2.58 | 2.63 | 2.54 | 8,676,029.00 |
| 17 Abr 2024 | 2.57 | -0.210 | -7.65% | 2.78 | 2.79 | 2.54 | 20,367,663.00 |
| 16 Abr 2024 | 2.78 | -0.080 | -2.79% | 2.87 | 3.07 | 2.60 | 20,582,223.00 |
| 15 Abr 2024 | 2.86 | -0.050 | -1.68% | 2.94 | 2.99 | 2.80 | 22,507,613.00 |
| 14 Abr 2024 | 2.91 | 0.140 | 5.20% | 2.76 | 2.94 | 2.63 | 16,097,868.00 |
| 13 Abr 2024 | 2.77 | -0.190 | -6.39% | 2.99 | 3.18 | 2.60 | 11,395,374.00 |
| 12 Abr 2024 | 2.96 | -0.580 | -16.28% | 3.53 | 3.54 | 2.96 | 15,198,178.00 |
| 11 Abr 2024 | 3.53 | -0.120 | -3.21% | 3.65 | 3.66 | 3.47 | 12,655,481.00 |
| 10 Abr 2024 | 3.65 | -0.040 | -1.16% | 3.68 | 3.74 | 3.64 | 16,133,403.00 |
| 09 Abr 2024 | 3.69 | -0.090 | -2.38% | 3.79 | 3.88 | 3.67 | 16,236,915.00 |
| 08 Abr 2024 | 3.78 | 0.050 | 1.42% | 3.70 | 4.04 | 3.58 | 32,687,376.00 |
| 07 Abr 2024 | 3.73 | 0.090 | 2.47% | 3.64 | 3.79 | 3.64 | 13,758,285.00 |
| 06 Abr 2024 | 3.64 | -0.040 | -0.98% | 3.67 | 3.82 | 3.62 | 15,821,344.00 |
| 05 Abr 2024 | 3.68 | -0.080 | -2.21% | 3.76 | 4.01 | 3.60 | 22,018,039.00 |
| 04 Abr 2024 | 3.76 | -0.560 | -12.91% | 4.30 | 4.33 | 3.72 | 25,463,191.00 |
| 03 Abr 2024 | 4.32 | 0.660 | 18.06% | 3.66 | 4.40 | 3.47 | 16,393,724.00 |
| 02 Abr 2024 | 3.66 | -0.080 | -2.12% | 3.73 | 3.73 | 3.43 | 8,751,229.00 |
| 01 Abr 2024 | 3.73 | -0.160 | -4.11% | 3.86 | 3.92 | 3.59 | 37,328,190.00 |
| 31 Mar 2024 | 3.89 | -0.040 | -1.02% | 3.94 | 4.03 | 3.85 | 16,781,571.00 |
| 30 Mar 2024 | 3.93 | -0.500 | -11.30% | 4.61 | 4.65 | 3.91 | 22,484,294.00 |
| 29 Mar 2024 | 4.44 | 0.610 | 15.89% | 3.84 | 4.57 | 3.74 | 16,256,622.00 |
| 28 Mar 2024 | 3.83 | 0.090 | 2.46% | 3.75 | 3.94 | 3.73 | 12,186,652.00 |
| 27 Mar 2024 | 3.74 | -0.060 | -1.56% | 3.79 | 3.89 | 3.65 | 7,220,898.00 |
| 26 Mar 2024 | 3.79 | -0.050 | -1.35% | 3.84 | 3.91 | 3.74 | 10,394,828.00 |
| 25 Mar 2024 | 3.85 | 0.180 | 4.82% | 3.61 | 3.90 | 3.60 | 32,603,344.00 |
| 24 Mar 2024 | 3.67 | 0.120 | 3.26% | 3.55 | 3.72 | 3.51 | 9,948,029.00 |
| 23 Mar 2024 | 3.55 | -0.040 | -1.17% | 3.59 | 3.63 | 3.49 | 9,003,519.00 |
| 22 Mar 2024 | 3.60 | -0.020 | -0.66% | 3.63 | 3.73 | 3.40 | 9,584,411.00 |
| 21 Mar 2024 | 3.62 | 0.070 | 2.09% | 3.53 | 3.73 | 3.42 | 12,924,216.00 |
| 20 Mar 2024 | 3.55 | 0.360 | 11.41% | 3.20 | 3.55 | 3.02 | 19,575,493.00 |
| 19 Mar 2024 | 3.18 | -0.570 | -15.15% | 3.78 | 3.84 | 3.12 | 17,094,278.00 |
| 18 Mar 2024 | 3.75 | -0.210 | -5.37% | 3.98 | 3.98 | 3.69 | 16,746,748.00 |
| 17 Mar 2024 | 3.96 | 0.180 | 4.70% | 3.73 | 4.11 | 3.56 | 18,353,471.00 |
| 16 Mar 2024 | 3.79 | -0.150 | -3.79% | 3.94 | 4.17 | 3.70 | 18,001,547.00 |
| 15 Mar 2024 | 3.93 | -0.170 | -4.05% | 4.13 | 4.20 | 3.72 | 41,999,823.00 |
| 14 Mar 2024 | 4.10 | -0.190 | -4.41% | 4.25 | 4.41 | 3.97 | 15,049,159.00 |
| 13 Mar 2024 | 4.29 | 0.170 | 4.20% | 4.09 | 4.33 | 4.06 | 18,770,781.00 |
| 12 Mar 2024 | 4.12 | -0.080 | -1.84% | 4.19 | 4.34 | 3.97 | 23,200,589.00 |
| 11 Mar 2024 | 4.19 | 0.230 | 5.72% | 3.96 | 4.25 | 3.84 | 47,131,250.00 |
| 10 Mar 2024 | 3.97 | 0.280 | 7.51% | 3.69 | 4.47 | 3.62 | 33,706,010.00 |
| 09 Mar 2024 | 3.69 | -0.200 | -5.12% | 3.88 | 3.95 | 3.60 | 25,197,149.00 |
| 08 Mar 2024 | 3.89 | 0.360 | 10.14% | 3.57 | 4.12 | 3.49 | 34,100,978.00 |
| 07 Mar 2024 | 3.53 | 0.290 | 8.78% | 3.24 | 3.53 | 3.22 | 24,121,027.00 |
| 06 Mar 2024 | 3.25 | 0.150 | 4.88% | 3.11 | 3.28 | 2.96 | 25,766,409.00 |
| 05 Mar 2024 | 3.09 | -0.260 | -7.64% | 3.35 | 3.95 | 3.00 | 31,749,266.00 |
| 04 Mar 2024 | 3.35 | -0.330 | -8.97% | 3.62 | 3.74 | 3.35 | 38,687,995.00 |
| 03 Mar 2024 | 3.68 | -0.100 | -2.57% | 3.78 | 4.25 | 3.58 | 31,052,156.00 |
| 02 Mar 2024 | 3.78 | 0.280 | 8.10% | 3.50 | 3.94 | 3.42 | 33,067,695.00 |
