CBKKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 1,120.00 | 5.00 | 0.45% | 1,111.00 | 1,135.00 | 1,096.00 | 280,668.00 |
03 May 2024 | 1,115.00 | 48.00 | 4.50% | 1,068.00 | 1,123.00 | 1,064.00 | 490,509.00 |
02 May 2024 | 1,067.00 | -13.00 | -1.20% | 1,079.00 | 1,095.00 | 1,025.00 | 303,096.00 |
01 May 2024 | 1,080.00 | -24.00 | -2.17% | 1,103.00 | 1,105.00 | 998.60 | 681,108.00 |
30 Abr 2024 | 1,104.00 | -50.00 | -4.33% | 1,153.00 | 1,163.00 | 1,070.00 | 462,033.00 |
29 Abr 2024 | 1,154.00 | -26.00 | -2.20% | 1,174.00 | 1,187.00 | 1,118.00 | 382,062.00 |
28 Abr 2024 | 1,180.00 | -20.00 | -1.67% | 1,200.00 | 1,225.00 | 1,174.00 | 279,398.00 |
27 Abr 2024 | 1,200.00 | 10.00 | 0.84% | 1,215.00 | 1,225.00 | 1,157.00 | 790,042.00 |
26 Abr 2024 | 1,190.00 | 11.00 | 0.93% | 1,175.00 | 1,255.00 | 1,155.00 | 1,409,476.00 |
25 Abr 2024 | 1,179.00 | -5.00 | -0.42% | 1,180.00 | 1,213.00 | 1,139.00 | 663,420.00 |
24 Abr 2024 | 1,184.00 | -41.00 | -3.35% | 1,224.00 | 1,239.00 | 1,176.00 | 1,010,822.00 |
23 Abr 2024 | 1,225.00 | -15.00 | -1.21% | 1,243.00 | 1,351.00 | 1,190.00 | 2,115,229.00 |
22 Abr 2024 | 1,240.00 | 23.00 | 1.89% | 1,216.00 | 1,249.00 | 1,210.00 | 941,876.00 |
21 Abr 2024 | 1,217.00 | -18.00 | -1.46% | 1,292.00 | 1,292.00 | 1,205.00 | 1,073,812.00 |
20 Abr 2024 | 1,235.00 | 70.00 | 6.01% | 1,155.00 | 1,245.00 | 1,138.00 | 699,790.00 |
19 Abr 2024 | 1,165.00 | 17.00 | 1.48% | 1,146.00 | 1,181.00 | 1,084.00 | 788,674.00 |
18 Abr 2024 | 1,148.00 | 28.00 | 2.50% | 1,121.00 | 1,172.00 | 1,072.00 | 502,701.00 |
17 Abr 2024 | 1,120.00 | -32.00 | -2.78% | 1,159.00 | 1,175.00 | 1,109.00 | 424,576.00 |
16 Abr 2024 | 1,152.00 | -28.00 | -2.37% | 1,174.00 | 1,191.00 | 1,111.00 | 598,039.00 |
15 Abr 2024 | 1,180.00 | -47.00 | -3.83% | 1,234.00 | 1,244.00 | 1,138.00 | 968,418.00 |
14 Abr 2024 | 1,227.00 | 69.00 | 5.96% | 1,211.00 | 1,239.00 | 1,128.00 | 1,145,171.00 |
13 Abr 2024 | 1,158.00 | -207.00 | -15.16% | 1,350.00 | 1,350.00 | 1,050.00 | 1,249,483.00 |
12 Abr 2024 | 1,365.00 | -122.00 | -8.20% | 1,494.00 | 1,494.00 | 1,303.00 | 1,147,354.00 |
11 Abr 2024 | 1,487.00 | 62.00 | 4.35% | 1,457.00 | 1,490.00 | 1,408.00 | 1,298,301.00 |
10 Abr 2024 | 1,425.00 | 17.00 | 1.21% | 1,415.00 | 1,461.00 | 1,377.00 | 1,328,200.00 |
09 Abr 2024 | 1,408.00 | -41.00 | -2.83% | 1,450.00 | 1,469.00 | 1,408.00 | 759,103.00 |
08 Abr 2024 | 1,449.00 | 34.00 | 2.40% | 1,415.00 | 1,465.00 | 1,372.00 | 896,470.00 |
07 Abr 2024 | 1,415.00 | -5.00 | -0.35% | 1,418.00 | 1,437.00 | 1,410.00 | 333,642.00 |
06 Abr 2024 | 1,420.00 | 1.00 | 0.07% | 1,412.00 | 1,434.00 | 1,392.00 | 397,013.00 |
05 Abr 2024 | 1,419.00 | 12.00 | 0.85% | 1,407.00 | 1,424.00 | 1,355.00 | 703,333.00 |
04 Abr 2024 | 1,407.00 | 36.00 | 2.63% | 1,368.00 | 1,415.00 | 1,332.00 | 856,910.00 |
03 Abr 2024 | 1,371.00 | 4.00 | 0.29% | 1,377.00 | 1,396.00 | 1,330.00 | 895,999.00 |
02 Abr 2024 | 1,367.00 | -87.00 | -5.98% | 1,445.00 | 1,456.00 | 1,345.00 | 1,090,298.00 |
01 Abr 2024 | 1,454.00 | -90.00 | -5.83% | 1,542.00 | 1,569.00 | 1,439.00 | 995,050.00 |
31 Mar 2024 | 1,544.00 | 21.00 | 1.38% | 1,535.00 | 1,552.00 | 1,516.00 | 575,070.00 |
30 Mar 2024 | 1,523.00 | -31.00 | -1.99% | 1,552.00 | 1,555.00 | 1,520.00 | 561,643.00 |
29 Mar 2024 | 1,554.00 | -26.00 | -1.65% | 1,585.00 | 1,593.00 | 1,525.00 | 962,205.00 |
28 Mar 2024 | 1,580.00 | 10.00 | 0.64% | 1,568.00 | 1,600.00 | 1,503.00 | 1,354,853.00 |
27 Mar 2024 | 1,570.00 | -11.00 | -0.70% | 1,590.00 | 1,620.00 | 1,503.00 | 1,996,998.00 |
26 Mar 2024 | 1,581.00 | 86.00 | 5.75% | 1,495.00 | 1,610.00 | 1,482.00 | 2,299,940.00 |
25 Mar 2024 | 1,495.00 | 47.00 | 3.25% | 1,438.00 | 1,499.00 | 1,433.00 | 1,203,950.00 |
24 Mar 2024 | 1,448.00 | 13.00 | 0.91% | 1,423.00 | 1,454.00 | 1,402.00 | 723,502.00 |
23 Mar 2024 | 1,435.00 | 35.00 | 2.50% | 1,425.00 | 1,452.00 | 1,403.00 | 1,491,590.00 |
22 Mar 2024 | 1,400.00 | -47.00 | -3.25% | 1,446.00 | 1,464.00 | 1,362.00 | 1,338,979.00 |
21 Mar 2024 | 1,447.00 | 22.00 | 1.54% | 1,432.00 | 1,494.00 | 1,409.00 | 2,107,672.00 |
20 Mar 2024 | 1,425.00 | 98.00 | 7.39% | 1,300.00 | 1,440.00 | 1,263.00 | 2,925,013.00 |
19 Mar 2024 | 1,327.00 | -129.00 | -8.86% | 1,454.00 | 1,605.00 | 1,291.00 | 3,099,587.00 |
18 Mar 2024 | 1,456.00 | -67.00 | -4.40% | 1,510.00 | 1,531.00 | 1,448.00 | 1,140,155.00 |
17 Mar 2024 | 1,523.00 | 29.00 | 1.94% | 1,499.00 | 1,531.00 | 1,359.00 | 1,542,708.00 |
16 Mar 2024 | 1,494.00 | -139.00 | -8.51% | 1,633.00 | 1,650.00 | 1,470.00 | 1,126,035.00 |
15 Mar 2024 | 1,633.00 | -111.00 | -6.36% | 1,745.00 | 1,765.00 | 1,502.00 | 2,294,154.00 |
14 Mar 2024 | 1,744.00 | -68.00 | -3.75% | 1,783.00 | 1,836.00 | 1,644.00 | 2,628,134.00 |
13 Mar 2024 | 1,812.00 | 71.00 | 4.08% | 1,721.00 | 1,834.00 | 1,713.00 | 2,495,601.00 |
12 Mar 2024 | 1,741.00 | 34.00 | 1.99% | 1,695.00 | 1,776.00 | 1,640.00 | 2,633,353.00 |
11 Mar 2024 | 1,707.00 | 58.00 | 3.52% | 1,674.00 | 1,724.00 | 1,570.00 | 3,229,020.00 |
10 Mar 2024 | 1,649.00 | -24.00 | -1.43% | 1,675.00 | 1,700.00 | 1,631.00 | 1,581,823.00 |
09 Mar 2024 | 1,673.00 | 0.00 | 0.00% | 1,673.00 | 1,673.00 | 1,673.00 | 0.00 |
08 Mar 2024 | 1,673.00 | -22.00 | -1.30% | 1,685.00 | 1,725.00 | 1,593.00 | 2,349,208.00 |
07 Mar 2024 | 1,695.00 | -26.00 | -1.51% | 1,670.00 | 1,715.00 | 1,650.00 | 2,733,383.00 |
06 Mar 2024 | 1,721.00 | 90.00 | 5.52% | 1,595.00 | 1,726.00 | 1,491.00 | 4,295,915.00 |
05 Mar 2024 | 1,631.00 | 79.00 | 5.09% | 1,526.00 | 1,675.00 | 1,455.00 | 4,140,490.00 |
04 Mar 2024 | 1,552.00 | 63.00 | 4.23% | 1,464.00 | 1,562.00 | 1,445.00 | 2,936,969.00 |
03 Mar 2024 | 1,489.00 | -2.00 | -0.13% | 1,548.00 | 1,559.00 | 1,362.00 | 2,632,009.00 |
02 Mar 2024 | 1,491.00 | 36.00 | 2.47% | 1,542.00 | 1,571.00 | 1,400.00 | 3,133,401.00 |
01 Mar 2024 | 1,455.00 | 117.00 | 8.74% | 1,311.00 | 1,464.00 | 1,311.00 | 3,167,622.00 |
29 Feb 2024 | 1,338.00 | 83.00 | 6.61% | 1,224.00 | 1,340.00 | 1,216.00 | 3,297,582.00 |
28 Feb 2024 | 1,255.00 | 74.00 | 6.27% | 1,182.00 | 1,272.00 | 1,173.00 | 4,638,013.00 |
27 Feb 2024 | 1,181.00 | 10.00 | 0.85% | 1,174.00 | 1,182.00 | 1,144.00 | 1,369,873.00 |
26 Feb 2024 | 1,171.00 | 11.00 | 0.95% | 1,171.00 | 1,181.00 | 1,114.00 | 1,231,564.00 |
25 Feb 2024 | 1,160.00 | -7.00 | -0.60% | 1,183.00 | 1,186.00 | 1,145.00 | 698,907.00 |
24 Feb 2024 | 1,167.00 | -14.00 | -1.19% | 1,181.00 | 1,186.00 | 1,160.00 | 539,625.00 |
23 Feb 2024 | 1,181.00 | -22.00 | -1.83% | 1,200.00 | 1,200.00 | 1,170.00 | 983,326.00 |
22 Feb 2024 | 1,203.00 | -27.00 | -2.20% | 1,222.00 | 1,224.00 | 1,184.00 | 1,633,794.00 |
21 Feb 2024 | 1,230.00 | 47.00 | 3.97% | 1,189.00 | 1,247.00 | 1,170.00 | 2,619,721.00 |
20 Feb 2024 | 1,183.00 | 1.00 | 0.08% | 1,185.00 | 1,218.00 | 1,141.00 | 2,076,152.00 |
19 Feb 2024 | 1,182.00 | 32.00 | 2.78% | 1,149.00 | 1,188.00 | 1,135.00 | 1,158,511.00 |
18 Feb 2024 | 1,150.00 | 3.00 | 0.26% | 1,152.00 | 1,155.00 | 1,117.00 | 836,468.00 |
17 Feb 2024 | 1,147.00 | 30.00 | 2.69% | 1,121.00 | 1,164.00 | 1,089.00 | 3,287,553.00 |
16 Feb 2024 | 1,117.00 | 9.00 | 0.81% | 1,107.00 | 1,124.00 | 1,088.00 | 718,338.00 |
15 Feb 2024 | 1,108.00 | 39.00 | 3.65% | 1,067.00 | 1,108.00 | 1,060.00 | 858,605.00 |
14 Feb 2024 | 1,069.00 | 28.00 | 2.69% | 1,041.00 | 1,069.00 | 1,036.00 | 450,771.00 |
13 Feb 2024 | 1,041.00 | -19.00 | -1.79% | 1,058.00 | 1,063.00 | 1,035.00 | 395,682.00 |
12 Feb 2024 | 1,060.00 | 0.00 | 0.00% | 1,054.00 | 1,068.00 | 1,036.00 | 373,683.00 |
11 Feb 2024 | 1,060.00 | 10.00 | 0.95% | 1,045.00 | 1,065.00 | 1,035.00 | 466,978.00 |
10 Feb 2024 | 1,050.00 | 7.00 | 0.67% | 1,040.00 | 1,056.00 | 1,022.00 | 221,892.00 |
09 Feb 2024 | 1,043.00 | 19.00 | 1.86% | 1,022.00 | 1,054.00 | 1,020.00 | 389,298.00 |
08 Feb 2024 | 1,024.00 | 20.00 | 1.99% | 1,002.00 | 1,030.00 | 1,001.00 | 261,327.00 |
07 Feb 2024 | 1,004.00 | -5.00 | -0.50% | 1,006.00 | 1,010.00 | 982.00 | 329,092.00 |
06 Feb 2024 | 1,009.00 | -6.00 | -0.59% | 1,011.00 | 1,020.00 | 1,002.00 | 163,461.00 |
05 Feb 2024 | 1,015.00 | 0.00 | 0.00% | 1,014.00 | 1,023.00 | 1,000.00 | 198,909.00 |
04 Feb 2024 | 1,015.00 | -15.00 | -1.46% | 1,027.00 | 1,034.00 | 1,012.00 | 149,864.00 |
03 Feb 2024 | 1,030.00 | 6.00 | 0.59% | 1,024.00 | 1,036.00 | 1,020.00 | 153,482.00 |