Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HUNTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 569.10 | -10.00 | -1.73% | 580.00 | 581.00 | 566.10 | 1,109,826.00 |
| 15 May 2024 | 579.10 | 20.60 | 3.69% | 555.00 | 581.00 | 552.70 | 1,406,556.00 |
| 14 May 2024 | 558.50 | -2.00 | -0.36% | 560.10 | 566.00 | 553.10 | 969,274.00 |
| 13 May 2024 | 560.50 | -13.30 | -2.32% | 572.30 | 575.10 | 541.10 | 1,927,117.00 |
| 12 May 2024 | 573.80 | -8.30 | -1.43% | 580.10 | 582.20 | 570.00 | 1,493,410.00 |
| 11 May 2024 | 582.10 | 21.10 | 3.76% | 561.40 | 590.70 | 560.00 | 4,046,516.00 |
| 10 May 2024 | 561.00 | -13.10 | -2.28% | 574.20 | 576.60 | 560.70 | 925,458.00 |
| 09 May 2024 | 574.10 | 7.60 | 1.34% | 566.60 | 574.90 | 564.40 | 627,021.00 |
| 08 May 2024 | 566.50 | -4.50 | -0.79% | 573.90 | 577.70 | 562.00 | 1,230,299.00 |
| 07 May 2024 | 571.00 | -10.60 | -1.82% | 582.00 | 588.10 | 570.70 | 1,438,120.00 |
| 06 May 2024 | 581.60 | -7.10 | -1.21% | 590.40 | 596.00 | 575.80 | 2,614,786.00 |
| 05 May 2024 | 588.70 | -0.300 | -0.05% | 591.00 | 592.70 | 572.20 | 1,459,962.00 |
| 04 May 2024 | 589.00 | 9.40 | 1.62% | 586.60 | 592.30 | 569.80 | 2,730,300.00 |
| 03 May 2024 | 579.60 | 24.10 | 4.34% | 555.00 | 586.40 | 552.60 | 3,615,228.00 |
| 02 May 2024 | 555.50 | -8.00 | -1.42% | 564.90 | 567.90 | 540.00 | 1,781,474.00 |
| 01 May 2024 | 563.50 | -15.50 | -2.68% | 584.80 | 593.60 | 524.40 | 3,075,933.00 |
| 30 Abr 2024 | 579.00 | -25.00 | -4.14% | 616.60 | 634.80 | 569.00 | 2,924,261.00 |
| 29 Abr 2024 | 604.00 | -5.00 | -0.82% | 609.00 | 610.00 | 583.50 | 2,379,566.00 |
| 28 Abr 2024 | 609.00 | -21.90 | -3.47% | 630.00 | 630.80 | 606.70 | 2,053,249.00 |
| 27 Abr 2024 | 630.90 | 12.20 | 1.97% | 621.60 | 633.70 | 601.90 | 2,384,999.00 |
| 26 Abr 2024 | 618.70 | -4.30 | -0.69% | 621.40 | 625.00 | 609.00 | 1,606,649.00 |
| 25 Abr 2024 | 623.00 | -15.40 | -2.41% | 639.10 | 655.30 | 609.10 | 4,477,633.00 |
| 24 Abr 2024 | 638.40 | -4.90 | -0.76% | 645.00 | 720.50 | 627.00 | 6,661,220.00 |
| 23 Abr 2024 | 643.30 | 6.30 | 0.99% | 649.50 | 656.80 | 616.20 | 4,219,094.00 |
| 22 Abr 2024 | 637.00 | 13.00 | 2.08% | 620.80 | 639.50 | 615.20 | 2,132,819.00 |
| 21 Abr 2024 | 624.00 | 0.400 | 0.06% | 633.00 | 644.70 | 612.70 | 2,998,453.00 |
| 20 Abr 2024 | 623.60 | 31.60 | 5.34% | 587.00 | 627.30 | 585.80 | 2,370,292.00 |
| 19 Abr 2024 | 592.00 | 2.10 | 0.36% | 586.90 | 598.20 | 553.90 | 3,774,589.00 |
| 18 Abr 2024 | 589.90 | 11.40 | 1.97% | 597.50 | 623.80 | 555.00 | 5,586,282.00 |
| 17 Abr 2024 | 578.50 | -22.50 | -3.74% | 600.70 | 626.90 | 575.00 | 3,182,811.00 |
| 16 Abr 2024 | 601.00 | -19.40 | -3.13% | 617.20 | 621.70 | 575.80 | 3,072,583.00 |
| 15 Abr 2024 | 620.40 | -25.20 | -3.90% | 644.10 | 653.00 | 600.70 | 4,179,600.00 |
| 14 Abr 2024 | 645.60 | 22.40 | 3.59% | 628.40 | 650.50 | 585.80 | 4,310,883.00 |
| 13 Abr 2024 | 623.20 | -53.10 | -7.85% | 675.50 | 675.50 | 598.00 | 5,143,673.00 |
| 12 Abr 2024 | 676.30 | -44.30 | -6.15% | 721.60 | 724.20 | 659.40 | 4,880,373.00 |
| 11 Abr 2024 | 720.60 | 10.30 | 1.45% | 708.20 | 722.70 | 697.00 | 3,583,344.00 |
| 10 Abr 2024 | 710.30 | -9.20 | -1.28% | 718.10 | 721.80 | 692.90 | 3,913,252.00 |
| 09 Abr 2024 | 719.50 | -26.50 | -3.55% | 741.60 | 743.90 | 707.80 | 5,356,234.00 |
| 08 Abr 2024 | 746.00 | 16.40 | 2.25% | 720.40 | 747.90 | 704.00 | 8,551,698.00 |
| 07 Abr 2024 | 729.60 | 14.60 | 2.04% | 767.60 | 772.00 | 722.80 | 9,820,943.00 |
| 06 Abr 2024 | 715.00 | -17.00 | -2.32% | 700.90 | 717.70 | 693.00 | 5,902,297.00 |
| 05 Abr 2024 | 732.00 | 23.90 | 3.38% | 750.00 | 784.00 | 713.40 | 13,848,050.00 |
| 04 Abr 2024 | 708.10 | 9.50 | 1.36% | 685.30 | 714.00 | 657.40 | 9,688,344.00 |
| 03 Abr 2024 | 698.60 | 47.60 | 7.31% | 654.90 | 749.50 | 641.50 | 15,079,074.00 |
| 02 Abr 2024 | 651.00 | -48.60 | -6.95% | 700.70 | 702.70 | 640.20 | 4,900,740.00 |
| 01 Abr 2024 | 699.60 | -38.40 | -5.20% | 740.00 | 740.00 | 685.00 | 4,356,310.00 |
| 31 Mar 2024 | 738.00 | 3.10 | 0.42% | 735.10 | 740.80 | 718.00 | 4,204,695.00 |
| 30 Mar 2024 | 734.90 | 22.00 | 3.09% | 722.50 | 768.80 | 719.00 | 10,135,425.00 |
| 29 Mar 2024 | 712.90 | -31.10 | -4.18% | 735.00 | 744.00 | 705.70 | 5,528,792.00 |
| 28 Mar 2024 | 744.00 | -43.70 | -5.55% | 757.00 | 786.70 | 722.50 | 10,611,817.00 |
| 27 Mar 2024 | 787.70 | 57.60 | 7.89% | 803.10 | 936.00 | 781.00 | 18,474,827.00 |
| 26 Mar 2024 | 730.10 | 35.60 | 5.13% | 704.70 | 782.50 | 692.50 | 12,007,018.00 |
| 25 Mar 2024 | 694.50 | 36.80 | 5.60% | 654.70 | 698.00 | 647.00 | 5,300,517.00 |
| 24 Mar 2024 | 657.70 | 11.30 | 1.75% | 646.80 | 658.60 | 638.20 | 3,584,552.00 |
| 23 Mar 2024 | 646.40 | 3.00 | 0.47% | 643.10 | 664.70 | 637.70 | 3,568,561.00 |
| 22 Mar 2024 | 643.40 | -24.00 | -3.60% | 663.00 | 667.20 | 633.60 | 4,887,324.00 |
| 21 Mar 2024 | 667.40 | 24.60 | 3.83% | 653.40 | 724.00 | 643.30 | 11,969,071.00 |
| 20 Mar 2024 | 642.80 | 49.50 | 8.34% | 584.00 | 645.00 | 568.10 | 7,280,943.00 |
| 19 Mar 2024 | 593.30 | -62.20 | -9.49% | 652.20 | 660.80 | 586.00 | 6,439,379.00 |
| 18 Mar 2024 | 655.50 | -41.80 | -5.99% | 688.50 | 688.50 | 651.00 | 4,781,900.00 |
| 17 Mar 2024 | 697.30 | 10.20 | 1.48% | 692.60 | 699.40 | 622.70 | 11,147,745.00 |
| 16 Mar 2024 | 687.10 | -99.00 | -12.59% | 771.60 | 771.60 | 675.90 | 9,428,508.00 |
| 15 Mar 2024 | 786.10 | -79.10 | -9.14% | 858.60 | 881.20 | 733.90 | 15,611,438.00 |
| 14 Mar 2024 | 865.20 | 158.20 | 22.38% | 704.30 | 885.30 | 694.40 | 16,655,615.00 |
| 13 Mar 2024 | 707.00 | 2.90 | 0.41% | 698.50 | 709.20 | 684.80 | 8,494,754.00 |
| 12 Mar 2024 | 704.10 | 26.00 | 3.83% | 677.50 | 730.00 | 666.00 | 12,677,633.00 |
| 11 Mar 2024 | 678.10 | 17.10 | 2.59% | 654.00 | 682.10 | 630.80 | 10,475,186.00 |
| 10 Mar 2024 | 661.00 | 3.00 | 0.46% | 663.80 | 677.00 | 640.10 | 7,762,662.00 |
| 09 Mar 2024 | 658.00 | 0.00 | 0.00% | 658.00 | 658.00 | 658.00 | 0.00 |
| 08 Mar 2024 | 658.00 | -5.90 | -0.89% | 658.10 | 696.00 | 632.00 | 8,714,635.00 |
| 07 Mar 2024 | 663.90 | 28.40 | 4.47% | 645.00 | 663.90 | 625.70 | 10,393,238.00 |
| 06 Mar 2024 | 635.50 | 12.50 | 2.01% | 619.60 | 636.80 | 582.60 | 9,705,332.00 |
| 05 Mar 2024 | 623.00 | -20.10 | -3.13% | 629.40 | 653.40 | 594.40 | 13,240,138.00 |
| 04 Mar 2024 | 643.10 | 21.80 | 3.51% | 619.90 | 655.20 | 608.20 | 15,819,411.00 |
| 03 Mar 2024 | 621.30 | -9.80 | -1.55% | 614.40 | 624.10 | 574.50 | 7,671,621.00 |
| 02 Mar 2024 | 631.10 | 23.30 | 3.83% | 622.50 | 631.70 | 585.00 | 9,330,193.00 |
| 01 Mar 2024 | 607.80 | 37.60 | 6.59% | 561.80 | 608.00 | 560.30 | 9,465,246.00 |
| 29 Feb 2024 | 570.20 | 30.30 | 5.61% | 535.20 | 570.70 | 529.70 | 11,857,132.00 |
| 28 Feb 2024 | 539.90 | 8.90 | 1.68% | 527.70 | 544.00 | 521.40 | 8,854,812.00 |
| 27 Feb 2024 | 531.00 | -0.300 | -0.06% | 543.60 | 544.10 | 519.20 | 6,620,245.00 |
| 26 Feb 2024 | 531.30 | -5.40 | -1.01% | 532.90 | 538.00 | 508.20 | 6,702,653.00 |
| 25 Feb 2024 | 536.70 | 9.00 | 1.71% | 526.10 | 556.50 | 523.70 | 8,392,005.00 |
| 24 Feb 2024 | 527.70 | -11.30 | -2.10% | 551.90 | 554.70 | 521.10 | 10,410,966.00 |
| 23 Feb 2024 | 539.00 | -30.30 | -5.32% | 552.40 | 554.80 | 535.20 | 12,990,630.00 |
| 22 Feb 2024 | 569.30 | -15.50 | -2.65% | 601.90 | 624.50 | 555.10 | 17,670,782.00 |
| 21 Feb 2024 | 584.80 | 65.80 | 12.68% | 540.40 | 681.80 | 538.20 | 22,953,277.00 |
| 20 Feb 2024 | 519.00 | -12.10 | -2.28% | 527.50 | 531.90 | 505.40 | 7,208,803.00 |
| 19 Feb 2024 | 531.10 | 25.10 | 4.96% | 506.10 | 572.50 | 501.90 | 10,819,589.00 |
| 18 Feb 2024 | 506.00 | 3.00 | 0.60% | 506.00 | 506.10 | 497.00 | 1,203,516.00 |
| 17 Feb 2024 | 503.00 | 0.500 | 0.10% | 502.90 | 512.50 | 489.60 | 2,440,239.00 |
