Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PUNDIXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 813.00 | -17.40 | -2.10% | 829.30 | 831.00 | 801.20 | 1,233,552.00 |
| 27 May 2024 | 830.40 | 0.500 | 0.06% | 830.00 | 834.50 | 819.90 | 1,279,965.00 |
| 26 May 2024 | 829.90 | -8.40 | -1.00% | 838.40 | 839.80 | 827.20 | 1,060,427.00 |
| 25 May 2024 | 838.30 | 6.40 | 0.77% | 834.00 | 842.80 | 827.40 | 597,042.00 |
| 24 May 2024 | 831.90 | -1.00 | -0.12% | 832.20 | 836.10 | 810.50 | 1,170,643.00 |
| 23 May 2024 | 832.90 | -6.10 | -0.73% | 850.50 | 870.00 | 810.00 | 3,702,909.00 |
| 22 May 2024 | 839.00 | -20.20 | -2.35% | 858.00 | 858.00 | 833.00 | 1,407,549.00 |
| 21 May 2024 | 859.20 | 2.70 | 0.32% | 852.30 | 860.20 | 841.80 | 1,956,295.00 |
| 20 May 2024 | 856.50 | 33.20 | 4.03% | 834.40 | 860.40 | 815.10 | 2,367,116.00 |
| 19 May 2024 | 823.30 | -26.70 | -3.14% | 850.90 | 851.90 | 822.70 | 1,410,944.00 |
| 18 May 2024 | 850.00 | 4.40 | 0.52% | 843.00 | 854.30 | 839.60 | 1,297,368.00 |
| 17 May 2024 | 845.60 | 21.60 | 2.62% | 823.60 | 849.80 | 817.70 | 1,929,756.00 |
| 16 May 2024 | 824.00 | -9.30 | -1.12% | 841.10 | 850.70 | 814.50 | 2,079,312.00 |
| 15 May 2024 | 833.30 | 37.40 | 4.70% | 795.00 | 838.80 | 793.00 | 2,720,383.00 |
| 14 May 2024 | 795.90 | -15.10 | -1.86% | 810.60 | 818.00 | 790.00 | 1,622,037.00 |
| 13 May 2024 | 811.00 | -16.30 | -1.97% | 827.40 | 828.60 | 790.00 | 2,568,711.00 |
| 12 May 2024 | 827.30 | -5.60 | -0.67% | 834.50 | 837.70 | 824.20 | 1,041,508.00 |
| 11 May 2024 | 832.90 | -6.10 | -0.73% | 853.20 | 862.20 | 830.00 | 2,379,609.00 |
| 10 May 2024 | 839.00 | -33.80 | -3.87% | 867.70 | 878.00 | 828.00 | 2,739,643.00 |
| 09 May 2024 | 872.80 | 17.30 | 2.02% | 862.20 | 879.00 | 841.70 | 2,706,504.00 |
| 08 May 2024 | 855.50 | -18.50 | -2.12% | 871.00 | 873.40 | 845.50 | 2,965,756.00 |
| 07 May 2024 | 874.00 | -20.20 | -2.26% | 895.10 | 898.40 | 868.80 | 2,990,052.00 |
| 06 May 2024 | 894.20 | -26.60 | -2.89% | 938.10 | 938.10 | 892.00 | 4,192,279.00 |
| 05 May 2024 | 920.80 | -17.60 | -1.88% | 927.00 | 933.40 | 902.10 | 4,224,840.00 |
| 04 May 2024 | 938.40 | 44.40 | 4.97% | 940.70 | 957.10 | 903.50 | 7,035,844.00 |
| 03 May 2024 | 894.00 | 47.90 | 5.66% | 845.10 | 905.50 | 845.10 | 8,252,287.00 |
| 02 May 2024 | 846.10 | -7.50 | -0.88% | 857.40 | 874.00 | 802.80 | 5,862,385.00 |
| 01 May 2024 | 853.60 | 1.50 | 0.18% | 889.80 | 913.00 | 802.20 | 10,142,073.00 |
| 30 Abr 2024 | 852.10 | -60.90 | -6.67% | 909.60 | 917.80 | 821.00 | 5,117,697.00 |
| 29 Abr 2024 | 913.00 | -25.40 | -2.71% | 948.00 | 949.50 | 887.70 | 5,447,006.00 |
| 28 Abr 2024 | 938.40 | -40.60 | -4.15% | 988.70 | 990.20 | 935.60 | 6,890,103.00 |
| 27 Abr 2024 | 979.00 | -33.00 | -3.26% | 1,003.00 | 1,005.00 | 941.00 | 8,328,135.00 |
| 26 Abr 2024 | 1,012.00 | 47.50 | 4.92% | 965.90 | 1,081.00 | 933.00 | 8,597,769.00 |
| 25 Abr 2024 | 964.50 | -36.50 | -3.65% | 995.80 | 1,023.00 | 931.50 | 7,364,914.00 |
| 24 Abr 2024 | 1,001.00 | -46.00 | -4.39% | 1,068.00 | 1,106.00 | 992.60 | 7,673,599.00 |
| 23 Abr 2024 | 1,047.00 | -122.00 | -10.44% | 1,156.00 | 1,165.00 | 1,037.00 | 10,634,196.00 |
| 22 Abr 2024 | 1,169.00 | 29.00 | 2.54% | 1,132.00 | 1,228.00 | 1,123.00 | 10,355,539.00 |
| 21 Abr 2024 | 1,140.00 | 100.00 | 9.62% | 1,048.00 | 1,187.00 | 1,006.00 | 11,530,920.00 |
| 20 Abr 2024 | 1,040.00 | -22.00 | -2.07% | 1,038.00 | 1,080.00 | 997.70 | 12,894,555.00 |
| 19 Abr 2024 | 1,062.00 | 238.20 | 28.91% | 814.70 | 1,134.00 | 809.10 | 14,453,404.00 |
| 18 Abr 2024 | 823.80 | 23.90 | 2.99% | 809.00 | 827.50 | 765.70 | 7,678,852.00 |
| 17 Abr 2024 | 799.90 | -52.10 | -6.12% | 844.00 | 859.80 | 780.80 | 4,749,906.00 |
| 16 Abr 2024 | 852.00 | -20.00 | -2.29% | 865.00 | 874.80 | 801.60 | 5,001,763.00 |
| 15 Abr 2024 | 872.00 | -48.40 | -5.26% | 911.20 | 942.00 | 847.30 | 6,723,412.00 |
| 14 Abr 2024 | 920.40 | 46.50 | 5.32% | 878.40 | 926.10 | 806.50 | 8,346,970.00 |
| 13 Abr 2024 | 873.90 | -155.10 | -15.07% | 1,010.00 | 1,019.00 | 773.60 | 9,301,165.00 |
| 12 Abr 2024 | 1,029.00 | -177.00 | -14.68% | 1,192.00 | 1,197.00 | 1,000.00 | 10,762,949.00 |
| 11 Abr 2024 | 1,206.00 | -48.00 | -3.83% | 1,259.00 | 1,296.00 | 1,166.00 | 10,294,507.00 |
| 10 Abr 2024 | 1,254.00 | 19.00 | 1.54% | 1,286.00 | 1,313.00 | 1,135.00 | 10,004,476.00 |
| 09 Abr 2024 | 1,235.00 | 111.00 | 9.88% | 1,119.00 | 1,396.00 | 1,118.00 | 11,048,523.00 |
| 08 Abr 2024 | 1,124.00 | 82.00 | 7.87% | 1,026.00 | 1,230.00 | 1,003.00 | 11,902,462.00 |
| 07 Abr 2024 | 1,042.00 | -11.00 | -1.04% | 1,035.00 | 1,051.00 | 995.70 | 7,455,396.00 |
| 06 Abr 2024 | 1,053.00 | -55.00 | -4.96% | 1,079.00 | 1,084.00 | 1,025.00 | 9,015,903.00 |
| 05 Abr 2024 | 1,108.00 | -97.00 | -8.05% | 1,237.00 | 1,280.00 | 1,041.00 | 12,170,611.00 |
| 04 Abr 2024 | 1,205.00 | 326.90 | 37.23% | 901.50 | 1,289.00 | 901.10 | 12,716,559.00 |
| 03 Abr 2024 | 878.10 | 33.10 | 3.92% | 843.90 | 922.80 | 810.00 | 5,567,189.00 |
| 02 Abr 2024 | 845.00 | -60.70 | -6.70% | 903.80 | 903.80 | 832.00 | 2,971,230.00 |
| 01 Abr 2024 | 905.70 | -41.70 | -4.40% | 948.60 | 949.60 | 875.50 | 3,128,517.00 |
| 31 Mar 2024 | 947.40 | 1.40 | 0.15% | 946.00 | 954.00 | 934.90 | 1,685,173.00 |
| 30 Mar 2024 | 946.00 | -35.00 | -3.57% | 973.70 | 974.00 | 944.70 | 3,276,566.00 |
| 29 Mar 2024 | 981.00 | 26.20 | 2.74% | 956.50 | 1,057.00 | 953.00 | 9,808,415.00 |
| 28 Mar 2024 | 954.80 | 1.00 | 0.10% | 953.20 | 981.50 | 920.00 | 3,610,804.00 |
| 27 Mar 2024 | 953.80 | -18.80 | -1.93% | 970.20 | 992.40 | 929.10 | 5,062,787.00 |
| 26 Mar 2024 | 972.60 | 37.80 | 4.04% | 934.20 | 982.90 | 930.60 | 4,525,099.00 |
| 25 Mar 2024 | 934.80 | 26.40 | 2.91% | 907.10 | 940.00 | 898.30 | 3,458,179.00 |
| 24 Mar 2024 | 908.40 | 33.30 | 3.81% | 875.10 | 953.00 | 865.00 | 4,004,542.00 |
| 23 Mar 2024 | 875.10 | 18.00 | 2.10% | 853.30 | 887.50 | 843.30 | 2,044,569.00 |
| 22 Mar 2024 | 857.10 | -29.50 | -3.33% | 881.80 | 893.10 | 836.60 | 2,909,988.00 |
| 21 Mar 2024 | 886.60 | -19.90 | -2.20% | 919.20 | 932.40 | 872.60 | 4,150,576.00 |
| 20 Mar 2024 | 906.50 | 54.70 | 6.42% | 850.10 | 915.70 | 785.50 | 6,625,422.00 |
| 19 Mar 2024 | 851.80 | -95.20 | -10.05% | 945.00 | 954.70 | 833.60 | 6,700,305.00 |
| 18 Mar 2024 | 947.00 | 9.60 | 1.02% | 919.80 | 1,004.00 | 896.20 | 7,385,135.00 |
| 17 Mar 2024 | 937.40 | 40.30 | 4.49% | 896.30 | 966.80 | 829.20 | 7,457,108.00 |
| 16 Mar 2024 | 897.10 | -87.50 | -8.89% | 999.00 | 1,036.00 | 869.40 | 6,512,499.00 |
| 15 Mar 2024 | 984.60 | -67.40 | -6.41% | 1,052.00 | 1,133.00 | 912.70 | 7,388,467.00 |
| 14 Mar 2024 | 1,052.00 | 18.00 | 1.74% | 1,015.00 | 1,150.00 | 953.90 | 8,663,865.00 |
| 13 Mar 2024 | 1,034.00 | 29.00 | 2.89% | 985.50 | 1,034.00 | 967.50 | 6,871,535.00 |
| 12 Mar 2024 | 1,005.00 | 18.10 | 1.83% | 976.00 | 1,012.00 | 928.80 | 5,659,050.00 |
| 11 Mar 2024 | 986.90 | 5.90 | 0.60% | 964.60 | 994.80 | 929.90 | 7,507,868.00 |
| 10 Mar 2024 | 981.00 | 78.10 | 8.65% | 945.60 | 984.90 | 930.00 | 7,340,443.00 |
| 09 Mar 2024 | 902.90 | 0.00 | 0.00% | 902.90 | 902.90 | 902.90 | 0.00 |
| 08 Mar 2024 | 902.90 | -11.10 | -1.21% | 915.70 | 930.00 | 886.50 | 6,643,739.00 |
| 07 Mar 2024 | 914.00 | -31.30 | -3.31% | 923.20 | 947.30 | 887.30 | 7,594,740.00 |
| 06 Mar 2024 | 945.30 | -4.90 | -0.52% | 933.60 | 1,006.00 | 846.30 | 11,963,224.00 |
| 05 Mar 2024 | 950.20 | 141.50 | 17.50% | 800.20 | 1,161.00 | 760.90 | 12,629,739.00 |
| 04 Mar 2024 | 808.70 | 37.70 | 4.89% | 768.50 | 868.50 | 750.00 | 8,134,007.00 |
| 03 Mar 2024 | 771.00 | 5.00 | 0.65% | 745.20 | 771.00 | 710.10 | 4,400,541.00 |
| 02 Mar 2024 | 766.00 | 21.40 | 2.87% | 748.00 | 766.00 | 725.00 | 4,978,897.00 |
| 01 Mar 2024 | 744.60 | 38.90 | 5.51% | 700.10 | 746.20 | 696.30 | 5,460,274.00 |
| 29 Feb 2024 | 705.70 | 42.20 | 6.36% | 661.90 | 715.60 | 649.20 | 5,259,455.00 |
