Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ZTXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.93 | -0.820 | -4.90% | 16.75 | 17.05 | 15.80 | 2,427,926.00 |
| 13 Jun 2024 | 16.75 | -0.600 | -3.46% | 17.51 | 17.51 | 16.68 | 1,263,498.00 |
| 12 Jun 2024 | 17.35 | 0.290 | 1.70% | 17.06 | 17.77 | 16.75 | 2,093,124.00 |
| 11 Jun 2024 | 17.06 | -0.750 | -4.21% | 17.81 | 18.10 | 16.72 | 1,795,583.00 |
| 10 Jun 2024 | 17.81 | -0.870 | -4.66% | 18.50 | 18.59 | 17.67 | 1,401,279.00 |
| 09 Jun 2024 | 18.68 | 0.160 | 0.86% | 18.52 | 19.06 | 18.02 | 3,409,075.00 |
| 08 Jun 2024 | 18.52 | -0.260 | -1.38% | 18.80 | 19.10 | 18.13 | 2,608,661.00 |
| 07 Jun 2024 | 18.78 | -0.740 | -3.79% | 19.52 | 20.77 | 18.78 | 4,923,136.00 |
| 06 Jun 2024 | 19.52 | -0.040 | -0.20% | 19.61 | 20.39 | 19.38 | 2,941,610.00 |
| 05 Jun 2024 | 19.56 | 0.240 | 1.24% | 34.39 | 34.55 | 18.77 | 3,415,266.00 |
| 04 Jun 2024 | 19.32 | -0.580 | -2.91% | 19.99 | 20.00 | 19.14 | 3,803,938.00 |
| 03 Jun 2024 | 19.90 | -0.630 | -3.07% | 20.37 | 20.68 | 19.79 | 3,009,863.00 |
| 02 Jun 2024 | 20.53 | 0.180 | 0.88% | 20.23 | 21.00 | 20.18 | 2,367,065.00 |
| 01 Jun 2024 | 20.35 | -0.470 | -2.26% | 20.65 | 21.21 | 19.94 | 3,686,700.00 |
| 31 May 2024 | 20.82 | -0.200 | -0.95% | 21.03 | 21.94 | 20.32 | 3,861,662.00 |
| 30 May 2024 | 21.02 | -0.570 | -2.64% | 21.80 | 23.25 | 20.58 | 6,501,677.00 |
| 29 May 2024 | 21.59 | 1.04 | 5.06% | 20.30 | 30.28 | 20.02 | 7,741,876.00 |
| 28 May 2024 | 20.55 | 2.43 | 13.41% | 18.22 | 21.97 | 17.60 | 5,317,639.00 |
| 27 May 2024 | 18.12 | 0.900 | 5.23% | 17.35 | 18.40 | 17.15 | 3,444,977.00 |
| 26 May 2024 | 17.22 | -0.510 | -2.88% | 17.74 | 17.86 | 17.14 | 2,268,529.00 |
| 25 May 2024 | 17.73 | 0.330 | 1.90% | 17.40 | 17.97 | 17.40 | 1,404,071.00 |
| 24 May 2024 | 17.40 | -0.160 | -0.91% | 17.50 | 18.24 | 17.11 | 1,919,313.00 |
| 23 May 2024 | 17.56 | -0.740 | -4.04% | 18.30 | 18.34 | 17.08 | 1,608,357.00 |
| 22 May 2024 | 18.30 | -0.290 | -1.56% | 18.59 | 18.74 | 18.12 | 1,783,858.00 |
| 21 May 2024 | 18.59 | 0.110 | 0.60% | 18.48 | 18.86 | 18.40 | 1,984,654.00 |
| 20 May 2024 | 18.48 | 0.430 | 2.38% | 17.95 | 18.69 | 17.63 | 1,880,424.00 |
| 19 May 2024 | 18.05 | -0.110 | -0.61% | 18.16 | 18.46 | 17.89 | 1,284,699.00 |
| 18 May 2024 | 18.16 | -0.120 | -0.66% | 18.28 | 18.43 | 18.02 | 1,611,886.00 |
| 17 May 2024 | 18.28 | 0.090 | 0.49% | 18.19 | 18.98 | 18.08 | 1,515,896.00 |
| 16 May 2024 | 18.19 | -0.070 | -0.38% | 18.34 | 18.60 | 17.99 | 2,676,794.00 |
| 15 May 2024 | 18.26 | 0.550 | 3.11% | 17.65 | 18.88 | 17.48 | 1,948,645.00 |
| 14 May 2024 | 17.71 | -0.940 | -5.04% | 18.57 | 18.72 | 17.42 | 2,227,419.00 |
| 13 May 2024 | 18.65 | -0.820 | -4.21% | 19.54 | 19.59 | 18.56 | 2,328,888.00 |
| 12 May 2024 | 19.47 | -0.990 | -4.84% | 20.48 | 20.50 | 19.30 | 1,508,898.00 |
| 11 May 2024 | 20.46 | 0.250 | 1.24% | 20.17 | 21.08 | 19.99 | 1,399,087.00 |
| 10 May 2024 | 20.21 | -0.370 | -1.80% | 20.57 | 22.80 | 19.97 | 2,353,237.00 |
| 09 May 2024 | 20.58 | 1.53 | 8.03% | 19.06 | 21.33 | 19.00 | 2,294,587.00 |
| 08 May 2024 | 19.05 | -0.180 | -0.94% | 19.23 | 19.55 | 18.99 | 2,197,703.00 |
| 07 May 2024 | 19.23 | 0.180 | 0.94% | 19.05 | 19.65 | 18.94 | 3,102,540.00 |
| 06 May 2024 | 19.05 | -0.110 | -0.57% | 19.12 | 20.70 | 18.84 | 1,993,424.00 |
| 05 May 2024 | 19.16 | 0.010 | 0.05% | 19.19 | 19.79 | 18.10 | 3,230,771.00 |
| 04 May 2024 | 19.15 | -0.150 | -0.78% | 19.30 | 19.60 | 18.85 | 1,536,228.00 |
| 03 May 2024 | 19.30 | 1.36 | 7.58% | 17.97 | 19.50 | 17.71 | 3,924,349.00 |
| 02 May 2024 | 17.94 | 1.24 | 7.43% | 16.70 | 22.33 | 16.41 | 4,286,336.00 |
| 01 May 2024 | 16.70 | -0.940 | -5.33% | 17.64 | 17.64 | 15.76 | 2,303,613.00 |
| 30 Abr 2024 | 17.64 | -0.460 | -2.54% | 18.10 | 19.02 | 17.50 | 1,182,079.00 |
| 29 Abr 2024 | 18.10 | -1.03 | -5.38% | 34.39 | 34.55 | 17.54 | 1,760,859.00 |
| 28 Abr 2024 | 19.13 | -0.420 | -2.15% | 19.56 | 19.96 | 19.03 | 1,572,792.00 |
| 27 Abr 2024 | 19.55 | 0.820 | 4.38% | 18.79 | 19.61 | 18.22 | 1,636,662.00 |
| 26 Abr 2024 | 18.73 | -0.860 | -4.39% | 19.59 | 19.60 | 18.41 | 1,806,952.00 |
| 25 Abr 2024 | 19.59 | -0.010 | -0.05% | 19.76 | 19.96 | 18.79 | 2,096,302.00 |
| 24 Abr 2024 | 19.60 | -1.91 | -8.88% | 21.50 | 21.50 | 19.27 | 2,475,176.00 |
| 23 Abr 2024 | 21.51 | 1.41 | 7.01% | 20.00 | 21.89 | 19.32 | 2,696,362.00 |
| 22 Abr 2024 | 20.10 | 0.400 | 2.03% | 34.39 | 34.55 | 19.04 | 2,257,184.00 |
| 21 Abr 2024 | 19.70 | -0.010 | -0.05% | 19.64 | 20.15 | 19.46 | 1,840,335.00 |
| 20 Abr 2024 | 19.71 | 0.980 | 5.23% | 18.65 | 19.92 | 18.53 | 2,419,324.00 |
| 19 Abr 2024 | 18.73 | -1.15 | -5.78% | 19.87 | 19.87 | 17.92 | 3,187,883.00 |
| 18 Abr 2024 | 19.88 | -0.040 | -0.20% | 19.97 | 20.04 | 19.03 | 2,293,464.00 |
| 17 Abr 2024 | 19.92 | -0.920 | -4.41% | 20.82 | 21.07 | 19.72 | 2,983,963.00 |
| 16 Abr 2024 | 20.84 | -3.24 | -13.46% | 24.07 | 24.45 | 19.61 | 3,358,903.00 |
| 15 Abr 2024 | 24.08 | -0.120 | -0.50% | 24.00 | 24.47 | 23.43 | 2,453,643.00 |
| 14 Abr 2024 | 24.20 | 1.70 | 7.56% | 22.40 | 24.20 | 21.46 | 1,650,334.00 |
| 13 Abr 2024 | 22.50 | -1.31 | -5.50% | 24.02 | 26.19 | 21.10 | 4,423,658.00 |
| 12 Abr 2024 | 23.81 | -1.68 | -6.59% | 25.51 | 26.04 | 23.35 | 3,147,167.00 |
| 11 Abr 2024 | 25.49 | -1.54 | -5.70% | 26.97 | 27.09 | 25.27 | 2,062,081.00 |
| 10 Abr 2024 | 27.03 | -1.47 | -5.16% | 28.52 | 28.91 | 26.39 | 1,266,907.00 |
| 09 Abr 2024 | 28.50 | -0.800 | -2.73% | 29.28 | 29.52 | 28.50 | 2,181,197.00 |
| 08 Abr 2024 | 29.30 | 0.390 | 1.35% | 28.83 | 29.61 | 28.00 | 1,866,313.00 |
| 07 Abr 2024 | 28.91 | 0.300 | 1.05% | 28.61 | 29.32 | 28.39 | 2,090,633.00 |
| 06 Abr 2024 | 28.61 | -0.120 | -0.42% | 28.97 | 29.51 | 28.43 | 1,617,480.00 |
| 05 Abr 2024 | 28.73 | -1.66 | -5.46% | 30.39 | 30.67 | 28.34 | 1,963,615.00 |
| 04 Abr 2024 | 30.39 | 0.100 | 0.33% | 30.35 | 30.68 | 29.85 | 2,420,516.00 |
| 03 Abr 2024 | 30.29 | -1.19 | -3.78% | 31.57 | 31.57 | 30.11 | 2,283,368.00 |
| 02 Abr 2024 | 31.48 | -0.620 | -1.93% | 32.09 | 32.71 | 29.92 | 2,372,948.00 |
| 01 Abr 2024 | 32.10 | -2.53 | -7.31% | 34.36 | 34.62 | 31.31 | 2,323,031.00 |
| 31 Mar 2024 | 34.63 | 1.14 | 3.40% | 33.40 | 34.81 | 33.12 | 1,942,440.00 |
| 30 Mar 2024 | 33.49 | -0.210 | -0.62% | 33.58 | 33.99 | 33.40 | 2,379,807.00 |
| 29 Mar 2024 | 33.70 | -1.15 | -3.30% | 35.04 | 35.04 | 33.30 | 2,528,834.00 |
| 28 Mar 2024 | 34.85 | 0.660 | 1.93% | 34.44 | 35.40 | 33.00 | 2,939,234.00 |
| 27 Mar 2024 | 34.19 | 0.780 | 2.33% | 33.41 | 35.49 | 32.50 | 2,773,033.00 |
| 26 Mar 2024 | 33.41 | -0.590 | -1.74% | 33.83 | 34.80 | 32.70 | 3,650,097.00 |
| 25 Mar 2024 | 34.00 | 2.70 | 8.63% | 31.09 | 36.00 | 30.99 | 2,919,829.00 |
| 24 Mar 2024 | 31.30 | 0.300 | 0.97% | 30.67 | 31.60 | 29.90 | 2,697,456.00 |
| 23 Mar 2024 | 31.00 | 0.220 | 0.71% | 31.08 | 31.95 | 29.85 | 2,695,491.00 |
| 22 Mar 2024 | 30.78 | -0.320 | -1.03% | 31.32 | 31.78 | 30.36 | 2,866,503.00 |
| 21 Mar 2024 | 31.10 | -3.52 | -10.17% | 35.00 | 35.00 | 30.63 | 2,211,338.00 |
| 20 Mar 2024 | 34.62 | 3.74 | 12.11% | 30.73 | 34.80 | 30.24 | 2,212,582.00 |
| 19 Mar 2024 | 30.88 | -6.44 | -17.26% | 37.45 | 37.63 | 30.55 | 3,160,207.00 |
| 18 Mar 2024 | 37.32 | -3.18 | -7.85% | 40.68 | 41.77 | 37.02 | 1,720,935.00 |
| 17 Mar 2024 | 40.50 | 1.53 | 3.93% | 38.97 | 40.50 | 37.71 | 2,924,104.00 |
| 16 Mar 2024 | 38.97 | -2.28 | -5.53% | 41.25 | 43.60 | 38.08 | 2,224,049.00 |
