Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
THETAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 2,877.00 | -34.00 | -1.17% | 2,913.00 | 2,930.00 | 2,776.00 | 814,445.00 |
| 01 May 2024 | 2,911.00 | 10.00 | 0.34% | 2,890.00 | 2,930.00 | 2,648.00 | 1,792,899.00 |
| 30 Abr 2024 | 2,901.00 | -224.00 | -7.17% | 3,134.00 | 3,210.00 | 2,797.00 | 2,304,898.00 |
| 29 Abr 2024 | 3,125.00 | -114.00 | -3.52% | 3,238.00 | 4,006.00 | 3,037.00 | 3,091,827.00 |
| 28 Abr 2024 | 3,239.00 | -148.00 | -4.37% | 3,376.00 | 3,435.00 | 3,220.00 | 652,543.00 |
| 27 Abr 2024 | 3,387.00 | -43.00 | -1.25% | 3,428.00 | 3,445.00 | 3,190.00 | 875,452.00 |
| 26 Abr 2024 | 3,430.00 | -126.00 | -3.54% | 3,595.00 | 3,599.00 | 3,374.00 | 1,331,323.00 |
| 25 Abr 2024 | 3,556.00 | 185.00 | 5.49% | 3,364.00 | 3,608.00 | 3,265.00 | 2,526,911.00 |
| 24 Abr 2024 | 3,371.00 | -85.00 | -2.46% | 3,456.00 | 3,697.00 | 3,310.00 | 2,700,840.00 |
| 23 Abr 2024 | 3,456.00 | 34.00 | 0.99% | 3,530.00 | 3,575.00 | 3,371.00 | 2,574,327.00 |
| 22 Abr 2024 | 3,422.00 | 137.00 | 4.17% | 3,288.00 | 3,442.00 | 3,240.00 | 1,487,922.00 |
| 21 Abr 2024 | 3,285.00 | -100.00 | -2.95% | 3,377.00 | 3,459.00 | 3,221.00 | 1,203,792.00 |
| 20 Abr 2024 | 3,385.00 | 374.00 | 12.42% | 3,016.00 | 3,399.00 | 2,975.00 | 1,061,821.00 |
| 19 Abr 2024 | 3,011.00 | -52.00 | -1.70% | 3,060.00 | 3,085.00 | 2,791.00 | 1,085,862.00 |
| 18 Abr 2024 | 3,063.00 | 98.00 | 3.31% | 2,967.00 | 3,095.00 | 2,864.00 | 1,064,003.00 |
| 17 Abr 2024 | 2,965.00 | -85.00 | -2.79% | 3,054.00 | 3,075.00 | 2,861.00 | 706,064.00 |
| 16 Abr 2024 | 3,050.00 | -30.00 | -0.97% | 3,095.00 | 3,111.00 | 2,890.00 | 829,814.00 |
| 15 Abr 2024 | 3,080.00 | -176.00 | -5.41% | 3,270.00 | 3,404.00 | 2,975.00 | 1,841,075.00 |
| 14 Abr 2024 | 3,256.00 | 216.00 | 7.11% | 3,026.00 | 3,313.00 | 2,856.00 | 1,835,212.00 |
| 13 Abr 2024 | 3,040.00 | -595.00 | -16.37% | 3,612.00 | 3,621.00 | 2,669.00 | 1,876,731.00 |
| 12 Abr 2024 | 3,635.00 | -530.00 | -12.73% | 4,165.00 | 4,358.00 | 3,513.00 | 1,836,212.00 |
| 11 Abr 2024 | 4,165.00 | -164.00 | -3.79% | 4,353.00 | 4,413.00 | 4,109.00 | 1,794,756.00 |
| 10 Abr 2024 | 4,329.00 | 201.00 | 4.87% | 4,101.00 | 4,430.00 | 3,830.00 | 1,879,790.00 |
| 09 Abr 2024 | 4,128.00 | -21.00 | -0.51% | 4,152.00 | 4,445.00 | 4,016.00 | 2,724,015.00 |
| 08 Abr 2024 | 4,149.00 | 304.00 | 7.91% | 3,838.00 | 4,159.00 | 3,760.00 | 1,521,234.00 |
| 07 Abr 2024 | 3,845.00 | 30.00 | 0.79% | 3,812.00 | 3,868.00 | 3,778.00 | 925,361.00 |
| 06 Abr 2024 | 3,815.00 | 55.00 | 1.46% | 3,755.00 | 4,077.00 | 3,742.00 | 2,384,291.00 |
| 05 Abr 2024 | 3,760.00 | 27.00 | 0.72% | 3,730.00 | 3,810.00 | 3,594.00 | 1,146,607.00 |
| 04 Abr 2024 | 3,733.00 | 57.00 | 1.55% | 3,676.00 | 3,815.00 | 3,606.00 | 748,364.00 |
| 03 Abr 2024 | 3,676.00 | -110.00 | -2.91% | 3,793.00 | 3,837.00 | 3,609.00 | 779,101.00 |
| 02 Abr 2024 | 3,786.00 | -341.00 | -8.26% | 4,123.00 | 4,123.00 | 3,719.00 | 1,009,540.00 |
| 01 Abr 2024 | 4,127.00 | -257.00 | -5.86% | 4,376.00 | 4,443.00 | 3,964.00 | 1,874,934.00 |
| 31 Mar 2024 | 4,384.00 | 350.00 | 8.68% | 4,040.00 | 4,390.00 | 4,004.00 | 951,872.00 |
| 30 Mar 2024 | 4,034.00 | -150.00 | -3.59% | 4,173.00 | 4,173.00 | 4,002.00 | 884,900.00 |
| 29 Mar 2024 | 4,184.00 | -16.00 | -0.38% | 4,202.00 | 4,315.00 | 4,108.00 | 1,021,738.00 |
| 28 Mar 2024 | 4,200.00 | -95.00 | -2.21% | 4,288.00 | 4,317.00 | 4,142.00 | 966,364.00 |
| 27 Mar 2024 | 4,295.00 | -94.00 | -2.14% | 4,380.00 | 4,448.00 | 4,187.00 | 1,581,068.00 |
| 26 Mar 2024 | 4,389.00 | 9.00 | 0.21% | 4,385.00 | 4,576.00 | 4,365.00 | 1,786,936.00 |
| 25 Mar 2024 | 4,380.00 | 192.00 | 4.58% | 4,182.00 | 4,469.00 | 4,110.00 | 1,563,542.00 |
| 24 Mar 2024 | 4,188.00 | 138.00 | 3.41% | 4,051.00 | 4,265.00 | 3,932.00 | 1,041,715.00 |
| 23 Mar 2024 | 4,050.00 | -67.00 | -1.63% | 4,135.00 | 4,225.00 | 4,032.00 | 1,178,804.00 |
| 22 Mar 2024 | 4,117.00 | -41.00 | -0.99% | 4,156.00 | 4,371.00 | 3,970.00 | 1,843,111.00 |
| 21 Mar 2024 | 4,158.00 | -308.00 | -6.90% | 4,439.00 | 4,478.00 | 4,036.00 | 1,809,131.00 |
| 20 Mar 2024 | 4,466.00 | 628.00 | 16.36% | 3,850.00 | 4,472.00 | 3,558.00 | 2,608,513.00 |
| 19 Mar 2024 | 3,838.00 | -555.00 | -12.63% | 4,389.00 | 4,439.00 | 3,769.00 | 2,477,685.00 |
| 18 Mar 2024 | 4,393.00 | -204.00 | -4.44% | 4,585.00 | 4,896.00 | 4,360.00 | 2,445,696.00 |
| 17 Mar 2024 | 4,597.00 | 528.00 | 12.98% | 4,082.00 | 4,649.00 | 3,850.00 | 2,410,599.00 |
| 16 Mar 2024 | 4,069.00 | -445.00 | -9.86% | 4,513.00 | 4,552.00 | 3,965.00 | 1,630,516.00 |
| 15 Mar 2024 | 4,514.00 | -309.00 | -6.41% | 4,829.00 | 4,835.00 | 4,150.00 | 2,028,916.00 |
| 14 Mar 2024 | 4,823.00 | 14.00 | 0.29% | 4,811.00 | 5,091.00 | 4,507.00 | 2,091,743.00 |
| 13 Mar 2024 | 4,809.00 | -39.00 | -0.80% | 4,830.00 | 4,903.00 | 4,671.00 | 1,753,121.00 |
| 12 Mar 2024 | 4,848.00 | 5.00 | 0.10% | 4,826.00 | 4,959.00 | 4,705.00 | 2,604,769.00 |
| 11 Mar 2024 | 4,843.00 | 286.00 | 6.28% | 4,555.00 | 5,305.00 | 4,422.00 | 2,676,304.00 |
| 10 Mar 2024 | 4,557.00 | 251.00 | 5.83% | 4,424.00 | 4,739.00 | 4,105.00 | 2,637,379.00 |
| 09 Mar 2024 | 4,306.00 | 0.00 | 0.00% | 4,306.00 | 4,306.00 | 4,306.00 | 0.00 |
| 08 Mar 2024 | 4,306.00 | 150.00 | 3.61% | 4,212.00 | 4,716.00 | 4,170.00 | 3,268,282.00 |
| 07 Mar 2024 | 4,156.00 | 76.00 | 1.86% | 4,080.00 | 4,297.00 | 3,975.00 | 2,771,186.00 |
| 06 Mar 2024 | 4,080.00 | 103.00 | 2.59% | 3,989.00 | 4,463.00 | 3,680.00 | 3,463,882.00 |
| 05 Mar 2024 | 3,977.00 | 689.00 | 20.95% | 3,345.00 | 4,689.00 | 3,322.00 | 3,503,832.00 |
| 04 Mar 2024 | 3,288.00 | -30.00 | -0.90% | 3,290.00 | 3,400.00 | 3,110.00 | 3,093,303.00 |
| 03 Mar 2024 | 3,318.00 | 341.00 | 11.45% | 2,950.00 | 3,550.00 | 2,915.00 | 4,353,746.00 |
| 02 Mar 2024 | 2,977.00 | 100.00 | 3.48% | 2,827.00 | 3,061.00 | 2,667.00 | 3,967,304.00 |
| 01 Mar 2024 | 2,877.00 | 296.00 | 11.47% | 2,605.00 | 2,877.00 | 2,583.00 | 3,704,439.00 |
| 29 Feb 2024 | 2,581.00 | -131.00 | -4.83% | 2,703.00 | 2,753.00 | 2,540.00 | 4,663,157.00 |
| 28 Feb 2024 | 2,712.00 | 154.00 | 6.02% | 2,634.00 | 3,000.00 | 2,600.00 | 6,196,641.00 |
| 27 Feb 2024 | 2,558.00 | 103.00 | 4.20% | 2,458.00 | 3,084.00 | 2,425.00 | 5,575,201.00 |
| 26 Feb 2024 | 2,455.00 | 532.00 | 27.67% | 1,929.00 | 2,462.00 | 1,878.00 | 6,235,267.00 |
| 25 Feb 2024 | 1,923.00 | 96.00 | 5.25% | 1,822.00 | 1,935.00 | 1,747.00 | 3,170,843.00 |
| 24 Feb 2024 | 1,827.00 | 156.00 | 9.34% | 1,674.00 | 1,965.00 | 1,630.00 | 3,667,694.00 |
| 23 Feb 2024 | 1,671.00 | -25.00 | -1.47% | 1,697.00 | 1,744.00 | 1,640.00 | 1,822,832.00 |
| 22 Feb 2024 | 1,696.00 | 56.00 | 3.41% | 1,639.00 | 1,723.00 | 1,606.00 | 1,818,338.00 |
| 21 Feb 2024 | 1,640.00 | -18.00 | -1.09% | 1,661.00 | 1,680.00 | 1,582.00 | 1,712,113.00 |
| 20 Feb 2024 | 1,658.00 | -98.00 | -5.58% | 1,758.00 | 1,766.00 | 1,583.00 | 2,338,050.00 |
| 19 Feb 2024 | 1,756.00 | 158.00 | 9.89% | 1,600.00 | 1,848.00 | 1,600.00 | 3,782,644.00 |
| 18 Feb 2024 | 1,598.00 | -32.00 | -1.96% | 1,633.00 | 1,649.00 | 1,585.00 | 862,006.00 |
| 17 Feb 2024 | 1,630.00 | 76.00 | 4.89% | 1,556.00 | 1,639.00 | 1,516.00 | 1,350,615.00 |
| 16 Feb 2024 | 1,554.00 | 28.00 | 1.83% | 1,527.00 | 1,581.00 | 1,512.00 | 837,748.00 |
| 15 Feb 2024 | 1,526.00 | 52.00 | 3.53% | 1,476.00 | 1,566.00 | 1,475.00 | 1,816,216.00 |
| 14 Feb 2024 | 1,474.00 | 20.00 | 1.38% | 1,453.00 | 1,504.00 | 1,437.00 | 970,584.00 |
| 13 Feb 2024 | 1,454.00 | 8.00 | 0.55% | 1,444.00 | 1,466.00 | 1,425.00 | 1,191,144.00 |
| 12 Feb 2024 | 1,446.00 | 71.00 | 5.16% | 1,375.00 | 1,453.00 | 1,365.00 | 705,803.00 |
| 11 Feb 2024 | 1,375.00 | -8.00 | -0.58% | 1,386.00 | 1,404.00 | 1,371.00 | 542,127.00 |
| 10 Feb 2024 | 1,383.00 | -12.00 | -0.86% | 1,397.00 | 1,415.00 | 1,365.00 | 494,242.00 |
| 09 Feb 2024 | 1,395.00 | 35.00 | 2.57% | 1,361.00 | 1,437.00 | 1,360.00 | 1,364,752.00 |
| 08 Feb 2024 | 1,360.00 | 13.00 | 0.97% | 1,349.00 | 1,378.00 | 1,345.00 | 398,468.00 |
| 07 Feb 2024 | 1,347.00 | 50.00 | 3.86% | 1,298.00 | 1,351.00 | 1,289.00 | 408,201.00 |
| 06 Feb 2024 | 1,297.00 | -31.00 | -2.33% | 1,317.00 | 1,324.00 | 1,287.00 | 739,755.00 |
| 05 Feb 2024 | 1,328.00 | 12.00 | 0.91% | 1,315.00 | 1,334.00 | 1,290.00 | 566,152.00 |
| 04 Feb 2024 | 1,316.00 | -48.00 | -3.52% | 1,362.00 | 1,363.00 | 1,315.00 | 229,917.00 |
| 03 Feb 2024 | 1,364.00 | -11.00 | -0.80% | 1,375.00 | 1,390.00 | 1,364.00 | 285,942.00 |
