Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AHTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 10.55 | -0.210 | -1.95% | 10.71 | 10.75 | 10.33 | 148,452,586.00 |
| 04 May 2024 | 10.76 | 0.090 | 0.84% | 10.72 | 11.24 | 10.53 | 362,270,482.00 |
| 03 May 2024 | 10.67 | 0.870 | 8.88% | 10.28 | 11.34 | 10.12 | 805,879,599.00 |
| 02 May 2024 | 9.80 | -0.030 | -0.34% | 9.85 | 10.28 | 9.66 | 316,816,198.00 |
| 01 May 2024 | 9.83 | -0.020 | -0.17% | 9.82 | 9.87 | 9.10 | 107,388,719.00 |
| 30 Abr 2024 | 9.85 | -0.530 | -5.11% | 10.37 | 10.44 | 9.65 | 99,549,452.00 |
| 29 Abr 2024 | 10.38 | -0.060 | -0.57% | 10.43 | 10.54 | 10.11 | 75,855,250.00 |
| 28 Abr 2024 | 10.44 | -0.170 | -1.60% | 10.63 | 10.76 | 10.42 | 54,847,386.00 |
| 27 Abr 2024 | 10.61 | 0.180 | 1.73% | 10.53 | 10.82 | 10.19 | 93,622,850.00 |
| 26 Abr 2024 | 10.43 | -0.170 | -1.60% | 10.61 | 10.64 | 10.27 | 65,766,965.00 |
| 25 Abr 2024 | 10.60 | -0.340 | -3.11% | 10.94 | 10.98 | 10.32 | 126,437,753.00 |
| 24 Abr 2024 | 10.94 | -0.470 | -4.12% | 11.32 | 11.61 | 10.86 | 133,277,032.00 |
| 23 Abr 2024 | 11.41 | 0.240 | 2.15% | 11.21 | 11.50 | 10.93 | 138,865,757.00 |
| 22 Abr 2024 | 11.17 | 0.160 | 1.45% | 10.94 | 11.24 | 10.88 | 71,350,507.00 |
| 21 Abr 2024 | 11.01 | 0.130 | 1.19% | 10.81 | 11.39 | 10.80 | 169,061,829.00 |
| 20 Abr 2024 | 10.88 | 0.590 | 5.73% | 10.23 | 11.10 | 10.21 | 226,114,755.00 |
| 19 Abr 2024 | 10.29 | -0.090 | -0.87% | 10.53 | 10.53 | 9.60 | 174,979,734.00 |
| 18 Abr 2024 | 10.38 | 0.260 | 2.57% | 10.12 | 10.38 | 9.85 | 98,972,454.00 |
| 17 Abr 2024 | 10.12 | -0.330 | -3.16% | 10.45 | 10.58 | 10.03 | 86,804,139.00 |
| 16 Abr 2024 | 10.45 | -0.200 | -1.88% | 10.73 | 10.79 | 10.07 | 144,685,055.00 |
| 15 Abr 2024 | 10.65 | -0.400 | -3.62% | 10.95 | 11.16 | 10.40 | 214,197,298.00 |
| 14 Abr 2024 | 11.05 | 0.510 | 4.84% | 10.49 | 11.10 | 10.16 | 153,695,654.00 |
| 13 Abr 2024 | 10.54 | -1.45 | -12.09% | 12.03 | 12.03 | 10.00 | 179,000,934.00 |
| 12 Abr 2024 | 11.99 | -0.740 | -5.81% | 12.72 | 12.82 | 11.62 | 203,547,211.00 |
| 11 Abr 2024 | 12.73 | -0.050 | -0.39% | 12.75 | 12.86 | 12.50 | 150,143,194.00 |
| 10 Abr 2024 | 12.78 | -0.120 | -0.93% | 12.70 | 13.04 | 12.36 | 161,602,202.00 |
| 09 Abr 2024 | 12.90 | -0.250 | -1.90% | 13.13 | 13.95 | 12.84 | 353,876,665.00 |
| 08 Abr 2024 | 13.15 | 0.290 | 2.26% | 13.20 | 13.24 | 12.62 | 169,139,623.00 |
| 07 Abr 2024 | 12.86 | -0.090 | -0.69% | 12.96 | 13.03 | 12.82 | 56,063,125.00 |
| 06 Abr 2024 | 12.95 | -0.040 | -0.31% | 12.87 | 13.09 | 12.60 | 84,830,189.00 |
| 05 Abr 2024 | 12.99 | 0.220 | 1.72% | 12.77 | 13.00 | 12.35 | 109,568,719.00 |
| 04 Abr 2024 | 12.77 | 0.320 | 2.57% | 12.43 | 12.88 | 12.09 | 92,375,260.00 |
| 03 Abr 2024 | 12.45 | -0.010 | -0.08% | 12.46 | 12.74 | 12.06 | 113,962,379.00 |
| 02 Abr 2024 | 12.46 | -0.680 | -5.18% | 13.08 | 13.16 | 12.17 | 145,800,306.00 |
| 01 Abr 2024 | 13.14 | -0.640 | -4.64% | 13.80 | 13.80 | 12.79 | 139,663,531.00 |
| 31 Mar 2024 | 13.78 | 0.060 | 0.44% | 13.75 | 13.83 | 13.61 | 77,094,654.00 |
| 30 Mar 2024 | 13.72 | -0.230 | -1.65% | 13.93 | 14.17 | 13.69 | 90,843,105.00 |
| 29 Mar 2024 | 13.95 | -0.170 | -1.20% | 14.14 | 14.14 | 13.59 | 130,473,441.00 |
| 28 Mar 2024 | 14.12 | -0.020 | -0.14% | 14.10 | 14.12 | 13.54 | 173,877,006.00 |
| 27 Mar 2024 | 14.14 | -0.440 | -3.02% | 14.51 | 15.20 | 13.66 | 385,423,306.00 |
| 26 Mar 2024 | 14.58 | 0.700 | 5.04% | 13.85 | 14.60 | 13.85 | 320,480,250.00 |
| 25 Mar 2024 | 13.88 | 0.360 | 2.66% | 13.46 | 13.88 | 13.32 | 182,380,352.00 |
| 24 Mar 2024 | 13.52 | 0.350 | 2.66% | 13.49 | 13.58 | 13.13 | 175,571,143.00 |
| 23 Mar 2024 | 13.17 | 0.160 | 1.23% | 12.99 | 13.39 | 12.91 | 148,315,675.00 |
| 22 Mar 2024 | 13.01 | -0.420 | -3.13% | 13.28 | 13.39 | 12.63 | 193,300,553.00 |
| 21 Mar 2024 | 13.43 | 0.200 | 1.51% | 13.24 | 13.91 | 13.15 | 297,564,670.00 |
| 20 Mar 2024 | 13.23 | 0.840 | 6.78% | 12.35 | 13.27 | 11.71 | 321,431,580.00 |
| 19 Mar 2024 | 12.39 | -1.01 | -7.54% | 13.50 | 13.61 | 11.99 | 271,957,889.00 |
| 18 Mar 2024 | 13.40 | -0.690 | -4.90% | 13.93 | 14.05 | 13.17 | 179,348,930.00 |
| 17 Mar 2024 | 14.09 | 0.270 | 1.95% | 13.98 | 14.15 | 12.71 | 351,967,976.00 |
| 16 Mar 2024 | 13.82 | -1.32 | -8.72% | 15.53 | 15.53 | 13.45 | 292,749,500.00 |
| 15 Mar 2024 | 15.14 | -1.03 | -6.37% | 16.10 | 17.05 | 13.86 | 539,102,241.00 |
| 14 Mar 2024 | 16.17 | 0.170 | 1.06% | 16.19 | 16.24 | 14.85 | 369,277,115.00 |
| 13 Mar 2024 | 16.00 | 0.180 | 1.14% | 15.61 | 16.35 | 15.58 | 342,825,668.00 |
| 12 Mar 2024 | 15.82 | -0.060 | -0.38% | 15.79 | 15.92 | 15.20 | 340,575,799.00 |
| 11 Mar 2024 | 15.88 | -0.200 | -1.24% | 15.59 | 16.11 | 14.90 | 519,682,336.00 |
| 10 Mar 2024 | 16.08 | 2.52 | 18.58% | 14.90 | 19.21 | 14.80 | 766,923,646.00 |
| 09 Mar 2024 | 13.56 | 0.00 | 0.00% | 13.56 | 13.56 | 13.56 | 0.00 |
| 08 Mar 2024 | 13.56 | -0.230 | -1.67% | 13.71 | 14.07 | 13.03 | 358,211,475.00 |
| 07 Mar 2024 | 13.79 | 0.340 | 2.53% | 13.33 | 13.83 | 13.21 | 353,096,480.00 |
| 06 Mar 2024 | 13.45 | 0.610 | 4.75% | 12.77 | 13.71 | 12.21 | 446,962,673.00 |
| 05 Mar 2024 | 12.84 | -0.770 | -5.66% | 13.65 | 13.67 | 12.34 | 461,248,665.00 |
| 04 Mar 2024 | 13.61 | 0.320 | 2.41% | 13.24 | 13.73 | 13.00 | 375,324,118.00 |
| 03 Mar 2024 | 13.29 | -0.350 | -2.57% | 13.81 | 13.86 | 12.38 | 314,803,852.00 |
| 02 Mar 2024 | 13.64 | -0.780 | -5.41% | 14.09 | 14.09 | 13.30 | 425,160,147.00 |
| 01 Mar 2024 | 14.42 | 1.90 | 15.18% | 12.65 | 14.58 | 12.65 | 738,631,530.00 |
| 29 Feb 2024 | 12.52 | 0.740 | 6.28% | 11.64 | 12.93 | 11.60 | 642,031,465.00 |
| 28 Feb 2024 | 11.78 | 0.460 | 4.06% | 11.32 | 11.79 | 11.25 | 532,973,688.00 |
| 27 Feb 2024 | 11.32 | -0.070 | -0.61% | 11.35 | 11.39 | 11.04 | 330,331,854.00 |
| 26 Feb 2024 | 11.39 | -0.020 | -0.18% | 11.39 | 11.43 | 10.93 | 304,852,607.00 |
| 25 Feb 2024 | 11.41 | 0.280 | 2.52% | 11.09 | 11.46 | 11.03 | 239,977,471.00 |
| 24 Feb 2024 | 11.13 | -0.250 | -2.20% | 11.58 | 11.65 | 10.99 | 358,625,288.00 |
| 23 Feb 2024 | 11.38 | 0.250 | 2.25% | 11.10 | 11.41 | 10.97 | 470,010,741.00 |
| 22 Feb 2024 | 11.13 | 0.210 | 1.92% | 10.90 | 11.15 | 10.80 | 418,943,450.00 |
| 21 Feb 2024 | 10.92 | -0.210 | -1.89% | 11.04 | 11.09 | 10.71 | 417,549,529.00 |
| 20 Feb 2024 | 11.13 | -0.310 | -2.71% | 11.64 | 12.95 | 10.83 | 834,818,415.00 |
| 19 Feb 2024 | 11.44 | 0.530 | 4.86% | 10.89 | 11.66 | 10.79 | 350,460,762.00 |
| 18 Feb 2024 | 10.91 | 0.00 | 0.00% | 10.92 | 10.98 | 10.69 | 157,390,417.00 |
| 17 Feb 2024 | 10.91 | -0.250 | -2.24% | 11.09 | 11.22 | 10.60 | 240,503,536.00 |
| 16 Feb 2024 | 11.16 | 0.270 | 2.48% | 10.88 | 11.18 | 10.74 | 247,573,223.00 |
| 15 Feb 2024 | 10.89 | 0.190 | 1.78% | 10.73 | 10.90 | 10.57 | 272,705,473.00 |
| 14 Feb 2024 | 10.70 | 0.070 | 0.66% | 10.63 | 10.72 | 10.44 | 180,653,291.00 |
| 13 Feb 2024 | 10.63 | -0.120 | -1.12% | 10.71 | 10.84 | 10.48 | 191,987,815.00 |
| 12 Feb 2024 | 10.75 | -0.040 | -0.37% | 10.80 | 10.80 | 10.52 | 143,168,134.00 |
| 11 Feb 2024 | 10.79 | 0.050 | 0.47% | 10.78 | 10.92 | 10.66 | 218,094,305.00 |
| 10 Feb 2024 | 10.74 | -0.090 | -0.83% | 10.77 | 10.83 | 10.54 | 157,693,467.00 |
| 09 Feb 2024 | 10.83 | 0.160 | 1.50% | 10.87 | 10.96 | 10.55 | 314,052,467.00 |
| 08 Feb 2024 | 10.67 | -0.040 | -0.37% | 10.72 | 10.72 | 10.40 | 277,680,035.00 |
| 07 Feb 2024 | 10.71 | 0.010 | 0.09% | 11.09 | 11.50 | 10.24 | 513,501,822.00 |
| 06 Feb 2024 | 10.70 | -0.070 | -0.65% | 10.60 | 11.04 | 10.40 | 432,280,693.00 |
