Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
JSTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 45.69 | -0.420 | -0.91% | 46.01 | 46.21 | 43.28 | 29,687,327.00 |
| 30 Abr 2024 | 46.11 | -1.34 | -2.82% | 47.47 | 47.88 | 45.00 | 35,239,598.00 |
| 29 Abr 2024 | 47.45 | -0.850 | -1.76% | 48.39 | 48.55 | 46.54 | 22,847,018.00 |
| 28 Abr 2024 | 48.30 | -0.470 | -0.96% | 48.69 | 49.33 | 48.29 | 22,385,413.00 |
| 27 Abr 2024 | 48.77 | -0.330 | -0.67% | 49.01 | 49.07 | 47.70 | 26,721,810.00 |
| 26 Abr 2024 | 49.10 | 1.20 | 2.51% | 47.94 | 49.30 | 47.19 | 26,339,401.00 |
| 25 Abr 2024 | 47.90 | -0.450 | -0.93% | 48.35 | 48.78 | 47.09 | 28,848,056.00 |
| 24 Abr 2024 | 48.35 | -1.16 | -2.34% | 49.55 | 50.40 | 48.30 | 44,598,583.00 |
| 23 Abr 2024 | 49.51 | -0.890 | -1.77% | 50.27 | 50.43 | 48.82 | 37,581,152.00 |
| 22 Abr 2024 | 50.40 | 0.930 | 1.88% | 50.17 | 50.50 | 49.51 | 57,312,007.00 |
| 21 Abr 2024 | 49.47 | -0.030 | -0.06% | 49.10 | 50.00 | 48.37 | 46,188,359.00 |
| 20 Abr 2024 | 49.50 | 1.89 | 3.97% | 47.59 | 49.51 | 47.13 | 42,641,212.00 |
| 19 Abr 2024 | 47.61 | -0.270 | -0.56% | 47.92 | 49.84 | 45.50 | 77,476,871.00 |
| 18 Abr 2024 | 47.88 | 0.360 | 0.76% | 47.46 | 48.08 | 45.93 | 50,172,239.00 |
| 17 Abr 2024 | 47.52 | -2.12 | -4.27% | 49.70 | 50.06 | 47.22 | 37,131,537.00 |
| 16 Abr 2024 | 49.64 | -2.53 | -4.85% | 52.10 | 52.20 | 48.50 | 68,601,062.00 |
| 15 Abr 2024 | 52.17 | -1.30 | -2.43% | 52.98 | 55.29 | 50.70 | 128,092,233.00 |
| 14 Abr 2024 | 53.47 | 1.87 | 3.62% | 51.14 | 53.51 | 48.90 | 127,595,624.00 |
| 13 Abr 2024 | 51.60 | -8.44 | -14.06% | 59.73 | 59.73 | 50.67 | 150,753,128.00 |
| 12 Abr 2024 | 60.04 | -1.10 | -1.80% | 65.44 | 73.53 | 59.33 | 215,456,686.00 |
| 11 Abr 2024 | 61.14 | 5.14 | 9.18% | 55.81 | 63.97 | 55.01 | 190,314,827.00 |
| 10 Abr 2024 | 56.00 | 0.640 | 1.16% | 55.34 | 57.95 | 53.96 | 83,447,412.00 |
| 09 Abr 2024 | 55.36 | -1.83 | -3.20% | 56.95 | 56.99 | 54.93 | 41,422,936.00 |
| 08 Abr 2024 | 57.19 | 2.83 | 5.21% | 54.23 | 57.30 | 52.97 | 62,195,920.00 |
| 07 Abr 2024 | 54.36 | -0.330 | -0.60% | 54.67 | 54.90 | 54.10 | 23,726,140.00 |
| 06 Abr 2024 | 54.69 | -1.17 | -2.09% | 55.12 | 55.40 | 54.05 | 48,657,450.00 |
| 05 Abr 2024 | 55.86 | 2.03 | 3.77% | 53.70 | 58.26 | 53.23 | 105,134,309.00 |
| 04 Abr 2024 | 53.83 | 0.830 | 1.57% | 53.01 | 54.28 | 52.40 | 17,001,506.00 |
| 03 Abr 2024 | 53.00 | 0.100 | 0.19% | 52.77 | 53.66 | 51.76 | 16,505,619.00 |
| 02 Abr 2024 | 52.90 | -2.44 | -4.41% | 55.33 | 56.88 | 52.47 | 43,531,109.00 |
| 01 Abr 2024 | 55.34 | -2.55 | -4.40% | 57.89 | 59.38 | 55.12 | 33,721,837.00 |
| 31 Mar 2024 | 57.89 | -1.05 | -1.78% | 58.04 | 58.74 | 57.32 | 27,934,526.00 |
| 30 Mar 2024 | 58.94 | 2.23 | 3.93% | 57.06 | 59.13 | 56.29 | 30,498,946.00 |
| 29 Mar 2024 | 56.71 | -0.580 | -1.01% | 57.63 | 57.68 | 55.73 | 28,722,745.00 |
| 28 Mar 2024 | 57.29 | 0.010 | 0.02% | 57.33 | 57.40 | 55.55 | 37,528,414.00 |
| 27 Mar 2024 | 57.28 | -0.800 | -1.38% | 58.15 | 58.69 | 55.18 | 69,766,693.00 |
| 26 Mar 2024 | 58.08 | 3.23 | 5.89% | 54.99 | 58.14 | 54.65 | 57,480,724.00 |
| 25 Mar 2024 | 54.85 | 0.770 | 1.42% | 53.88 | 54.96 | 53.22 | 37,875,456.00 |
| 24 Mar 2024 | 54.08 | 0.920 | 1.73% | 53.17 | 54.14 | 52.53 | 27,050,798.00 |
| 23 Mar 2024 | 53.16 | 0.670 | 1.28% | 53.00 | 53.70 | 52.05 | 19,516,440.00 |
| 22 Mar 2024 | 52.49 | -0.430 | -0.81% | 52.70 | 53.01 | 51.60 | 23,386,675.00 |
| 21 Mar 2024 | 52.92 | 0.380 | 0.72% | 53.07 | 53.30 | 51.65 | 36,228,228.00 |
| 20 Mar 2024 | 52.54 | 3.02 | 6.10% | 49.40 | 52.80 | 48.00 | 45,424,531.00 |
| 19 Mar 2024 | 49.52 | -3.93 | -7.35% | 53.40 | 54.88 | 48.67 | 68,236,090.00 |
| 18 Mar 2024 | 53.45 | -2.45 | -4.38% | 55.62 | 55.72 | 53.42 | 21,614,545.00 |
| 17 Mar 2024 | 55.90 | 0.220 | 0.40% | 55.46 | 56.14 | 52.57 | 45,971,708.00 |
| 16 Mar 2024 | 55.68 | -1.74 | -3.03% | 57.34 | 57.87 | 54.50 | 39,218,857.00 |
| 15 Mar 2024 | 57.42 | -2.91 | -4.82% | 60.41 | 60.61 | 54.44 | 57,973,746.00 |
| 14 Mar 2024 | 60.33 | -1.84 | -2.96% | 63.01 | 63.30 | 58.18 | 70,806,358.00 |
| 13 Mar 2024 | 62.17 | 1.47 | 2.42% | 60.53 | 62.18 | 60.00 | 74,540,711.00 |
| 12 Mar 2024 | 60.70 | 0.400 | 0.66% | 60.70 | 61.09 | 58.71 | 72,248,007.00 |
| 11 Mar 2024 | 60.30 | 0.980 | 1.65% | 58.95 | 60.78 | 57.04 | 77,112,812.00 |
| 10 Mar 2024 | 59.32 | 0.420 | 0.71% | 62.32 | 64.50 | 58.90 | 84,541,056.00 |
| 09 Mar 2024 | 58.90 | 0.00 | 0.00% | 58.90 | 58.90 | 58.90 | 0.00 |
| 08 Mar 2024 | 58.90 | -1.37 | -2.27% | 60.10 | 60.50 | 57.92 | 56,088,109.00 |
| 07 Mar 2024 | 60.27 | -1.79 | -2.88% | 60.29 | 61.16 | 58.30 | 106,447,196.00 |
| 06 Mar 2024 | 62.06 | 4.94 | 8.65% | 67.77 | 73.60 | 60.70 | 190,996,971.00 |
| 05 Mar 2024 | 57.12 | -1.48 | -2.53% | 57.83 | 61.00 | 55.62 | 121,359,168.00 |
| 04 Mar 2024 | 58.60 | 3.84 | 7.01% | 54.97 | 59.00 | 53.53 | 121,031,161.00 |
| 03 Mar 2024 | 54.76 | -0.560 | -1.01% | 54.98 | 59.78 | 52.41 | 51,817,223.00 |
| 02 Mar 2024 | 55.32 | 1.52 | 2.83% | 56.70 | 56.79 | 53.89 | 69,206,697.00 |
| 01 Mar 2024 | 53.80 | 3.69 | 7.36% | 50.09 | 53.91 | 49.81 | 71,348,648.00 |
| 29 Feb 2024 | 50.11 | 2.05 | 4.27% | 48.02 | 50.62 | 47.29 | 79,517,773.00 |
| 28 Feb 2024 | 48.06 | 1.32 | 2.82% | 46.62 | 48.45 | 46.61 | 43,186,563.00 |
| 27 Feb 2024 | 46.74 | 0.590 | 1.28% | 46.15 | 47.06 | 45.91 | 26,317,766.00 |
| 26 Feb 2024 | 46.15 | 0.190 | 0.41% | 45.87 | 46.21 | 44.73 | 26,119,597.00 |
| 25 Feb 2024 | 45.96 | -0.700 | -1.50% | 46.66 | 46.74 | 45.65 | 20,122,615.00 |
| 24 Feb 2024 | 46.66 | -0.100 | -0.21% | 46.74 | 47.74 | 46.04 | 37,269,439.00 |
| 23 Feb 2024 | 46.76 | -1.95 | -4.00% | 48.37 | 48.48 | 46.56 | 44,482,929.00 |
| 22 Feb 2024 | 48.71 | -2.21 | -4.34% | 51.37 | 51.57 | 48.23 | 65,577,785.00 |
| 21 Feb 2024 | 50.92 | 3.68 | 7.79% | 50.62 | 50.99 | 48.40 | 168,998,948.00 |
| 20 Feb 2024 | 47.24 | 0.050 | 0.11% | 47.11 | 47.46 | 46.00 | 40,278,909.00 |
| 19 Feb 2024 | 47.19 | 0.500 | 1.07% | 46.83 | 47.90 | 46.40 | 34,023,421.00 |
| 18 Feb 2024 | 46.69 | -0.250 | -0.53% | 46.95 | 47.17 | 46.00 | 17,763,260.00 |
| 17 Feb 2024 | 46.94 | 0.460 | 0.99% | 46.58 | 48.00 | 45.55 | 45,296,699.00 |
| 16 Feb 2024 | 46.48 | -0.300 | -0.64% | 46.88 | 47.46 | 46.00 | 42,185,815.00 |
| 15 Feb 2024 | 46.78 | 2.51 | 5.67% | 44.30 | 47.58 | 44.03 | 69,194,451.00 |
| 14 Feb 2024 | 44.27 | 2.01 | 4.76% | 42.19 | 44.42 | 41.87 | 48,355,966.00 |
| 13 Feb 2024 | 42.26 | 0.090 | 0.21% | 42.17 | 42.35 | 41.65 | 17,611,763.00 |
| 12 Feb 2024 | 42.17 | 0.170 | 0.40% | 42.04 | 43.00 | 41.87 | 25,292,867.00 |
| 11 Feb 2024 | 42.00 | 0.00 | 0.00% | 42.00 | 42.10 | 41.74 | 9,965,841.00 |
| 10 Feb 2024 | 42.00 | -0.140 | -0.33% | 42.13 | 42.16 | 41.40 | 11,297,895.00 |
| 09 Feb 2024 | 42.14 | -0.090 | -0.21% | 42.22 | 42.40 | 41.77 | 27,131,126.00 |
| 08 Feb 2024 | 42.23 | 0.820 | 1.98% | 41.54 | 43.70 | 41.43 | 47,144,079.00 |
| 07 Feb 2024 | 41.41 | -0.030 | -0.07% | 41.53 | 42.60 | 41.24 | 28,484,084.00 |
| 06 Feb 2024 | 41.44 | 1.24 | 3.08% | 40.30 | 41.54 | 40.10 | 15,515,866.00 |
| 05 Feb 2024 | 40.20 | -0.010 | -0.02% | 40.39 | 40.46 | 39.90 | 4,500,852.00 |
| 04 Feb 2024 | 40.21 | 0.210 | 0.53% | 40.00 | 40.59 | 39.83 | 6,232,046.00 |
| 03 Feb 2024 | 40.00 | -0.310 | -0.77% | 40.40 | 40.50 | 39.94 | 4,046,563.00 |
| 02 Feb 2024 | 40.31 | 0.460 | 1.15% | 39.81 | 40.69 | 39.73 | 8,439,343.00 |
