Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.44 | -0.050 | -1.11% | 4.59 | 4.61 | 4.39 | 125,464,599.00 |
| 27 Jun 2024 | 4.49 | -0.050 | -1.08% | 4.55 | 4.55 | 4.32 | 151,602,809.00 |
| 26 Jun 2024 | 4.54 | 0.110 | 2.44% | 4.42 | 4.90 | 4.41 | 520,426,577.00 |
| 25 Jun 2024 | 4.43 | 0.190 | 4.46% | 4.25 | 4.59 | 4.19 | 308,676,690.00 |
| 24 Jun 2024 | 4.24 | 0.030 | 0.81% | 4.23 | 4.25 | 4.05 | 118,096,502.00 |
| 23 Jun 2024 | 4.21 | -0.170 | -3.97% | 4.38 | 4.43 | 4.19 | 64,091,760.00 |
| 22 Jun 2024 | 4.38 | 0.010 | 0.16% | 4.36 | 4.44 | 4.31 | 59,471,594.00 |
| 21 Jun 2024 | 4.37 | 0.010 | 0.34% | 4.35 | 4.41 | 4.22 | 85,714,928.00 |
| 20 Jun 2024 | 4.36 | 0.080 | 1.77% | 4.29 | 4.45 | 4.24 | 108,003,275.00 |
| 19 Jun 2024 | 4.28 | 0.120 | 2.96% | 4.14 | 4.45 | 4.12 | 153,221,996.00 |
| 18 Jun 2024 | 4.16 | -0.180 | -4.17% | 4.36 | 4.50 | 4.01 | 241,536,909.00 |
| 17 Jun 2024 | 4.34 | -0.600 | -12.13% | 4.99 | 5.15 | 4.26 | 460,307,787.00 |
| 16 Jun 2024 | 4.94 | -0.340 | -6.47% | 5.35 | 5.35 | 4.92 | 176,544,861.00 |
| 15 Jun 2024 | 5.28 | -0.050 | -0.92% | 5.48 | 5.48 | 5.20 | 154,898,984.00 |
| 14 Jun 2024 | 5.33 | 0.070 | 1.31% | 5.26 | 5.84 | 5.26 | 299,961,332.00 |
| 13 Jun 2024 | 5.26 | -0.100 | -1.85% | 5.36 | 5.41 | 5.22 | 78,611,248.00 |
| 12 Jun 2024 | 5.36 | 0.110 | 2.15% | 5.25 | 5.48 | 5.14 | 108,668,630.00 |
| 11 Jun 2024 | 5.25 | -0.320 | -5.78% | 5.56 | 5.57 | 5.22 | 133,176,077.00 |
| 10 Jun 2024 | 5.57 | -0.100 | -1.76% | 5.67 | 5.68 | 5.53 | 71,094,269.00 |
| 09 Jun 2024 | 5.67 | -0.010 | -0.18% | 5.68 | 5.73 | 5.62 | 58,603,436.00 |
| 08 Jun 2024 | 5.68 | -0.090 | -1.47% | 5.75 | 5.82 | 5.61 | 74,361,448.00 |
| 07 Jun 2024 | 5.77 | -0.110 | -1.92% | 5.86 | 5.97 | 5.67 | 199,287,823.00 |
| 06 Jun 2024 | 5.88 | -0.040 | -0.71% | 5.93 | 5.93 | 5.83 | 65,947,071.00 |
| 05 Jun 2024 | 5.92 | 0.020 | 0.36% | 5.91 | 5.95 | 5.89 | 64,225,476.00 |
| 04 Jun 2024 | 5.90 | -0.010 | -0.19% | 5.91 | 5.92 | 5.72 | 146,187,122.00 |
| 03 Jun 2024 | 5.91 | -0.140 | -2.23% | 6.04 | 6.16 | 5.87 | 199,190,456.00 |
| 02 Jun 2024 | 6.05 | -0.070 | -1.19% | 6.12 | 6.20 | 6.02 | 74,175,981.00 |
| 01 Jun 2024 | 6.12 | -0.010 | -0.20% | 6.12 | 6.15 | 6.09 | 40,218,559.00 |
| 31 May 2024 | 6.13 | 0.010 | 0.20% | 6.13 | 6.19 | 6.07 | 99,929,214.00 |
| 30 May 2024 | 6.12 | -0.160 | -2.58% | 6.28 | 6.30 | 6.08 | 212,962,748.00 |
| 29 May 2024 | 6.28 | -0.040 | -0.63% | 6.31 | 6.34 | 6.27 | 145,836,749.00 |
| 28 May 2024 | 6.32 | -0.070 | -1.08% | 6.38 | 6.41 | 6.27 | 143,451,243.00 |
| 27 May 2024 | 6.39 | -0.010 | -0.16% | 6.40 | 6.44 | 6.31 | 206,304,751.00 |
| 26 May 2024 | 6.40 | -0.060 | -0.94% | 6.45 | 6.47 | 6.40 | 103,346,509.00 |
| 25 May 2024 | 6.46 | -0.010 | -0.15% | 6.47 | 6.49 | 6.41 | 118,096,986.00 |
| 24 May 2024 | 6.47 | 0.00 | -0.06% | 6.48 | 6.54 | 6.37 | 188,664,668.00 |
| 23 May 2024 | 6.47 | -0.220 | -3.23% | 6.69 | 6.69 | 6.36 | 444,826,783.00 |
| 22 May 2024 | 6.69 | 0.100 | 1.50% | 6.59 | 6.93 | 6.54 | 740,135,312.00 |
| 21 May 2024 | 6.59 | -0.100 | -1.49% | 6.65 | 6.69 | 6.50 | 324,712,512.00 |
| 20 May 2024 | 6.69 | 0.180 | 2.81% | 6.52 | 6.70 | 6.32 | 470,612,316.00 |
| 19 May 2024 | 6.51 | -0.310 | -4.56% | 6.84 | 6.84 | 6.51 | 298,078,688.00 |
| 18 May 2024 | 6.82 | -0.100 | -1.42% | 6.93 | 6.99 | 6.76 | 402,653,303.00 |
| 17 May 2024 | 6.92 | -0.060 | -0.89% | 6.94 | 6.98 | 6.65 | 826,232,779.00 |
| 16 May 2024 | 6.98 | -0.480 | -6.37% | 7.35 | 7.56 | 6.91 | 937,619,695.00 |
| 15 May 2024 | 7.45 | 0.180 | 2.46% | 7.22 | 7.73 | 6.95 | 1,421,262,303.00 |
| 14 May 2024 | 7.28 | 1.04 | 16.59% | 6.35 | 8.27 | 6.33 | 1,373,076,523.00 |
| 13 May 2024 | 6.24 | 0.160 | 2.65% | 6.07 | 6.90 | 5.99 | 1,073,537,330.00 |
| 12 May 2024 | 6.08 | -0.010 | -0.18% | 6.06 | 6.16 | 6.06 | 59,816,074.00 |
| 11 May 2024 | 6.09 | -0.030 | -0.52% | 6.11 | 6.20 | 6.01 | 89,057,590.00 |
| 10 May 2024 | 6.12 | -0.210 | -3.29% | 6.33 | 6.36 | 6.08 | 179,328,688.00 |
| 09 May 2024 | 6.33 | 0.040 | 0.65% | 6.23 | 6.38 | 6.15 | 326,329,070.00 |
| 08 May 2024 | 6.29 | -0.070 | -1.09% | 6.36 | 6.86 | 6.16 | 824,137,147.00 |
| 07 May 2024 | 6.36 | -0.040 | -0.66% | 6.45 | 6.99 | 6.25 | 466,725,320.00 |
| 06 May 2024 | 6.40 | 0.150 | 2.42% | 6.26 | 6.71 | 6.20 | 323,321,227.00 |
| 05 May 2024 | 6.25 | -0.020 | -0.32% | 6.27 | 6.33 | 6.15 | 87,370,134.00 |
| 04 May 2024 | 6.27 | 0.050 | 0.77% | 6.22 | 6.32 | 6.16 | 120,070,185.00 |
| 03 May 2024 | 6.22 | 0.230 | 3.86% | 5.97 | 6.30 | 5.96 | 173,211,179.00 |
| 02 May 2024 | 5.99 | -0.090 | -1.55% | 6.06 | 6.12 | 5.77 | 218,750,615.00 |
| 01 May 2024 | 6.08 | -0.110 | -1.81% | 6.18 | 6.21 | 5.68 | 266,581,334.00 |
| 30 Abr 2024 | 6.20 | -0.370 | -5.61% | 6.53 | 6.60 | 6.06 | 279,974,863.00 |
| 29 Abr 2024 | 6.56 | -0.080 | -1.25% | 6.61 | 6.92 | 6.41 | 502,978,483.00 |
| 28 Abr 2024 | 6.65 | -0.160 | -2.32% | 6.83 | 6.91 | 6.61 | 92,957,060.00 |
| 27 Abr 2024 | 6.81 | 0.030 | 0.50% | 6.74 | 6.89 | 6.51 | 119,998,416.00 |
| 26 Abr 2024 | 6.77 | -0.050 | -0.69% | 6.82 | 6.84 | 6.61 | 95,500,996.00 |
| 25 Abr 2024 | 6.82 | -0.080 | -1.09% | 6.89 | 6.97 | 6.60 | 169,043,401.00 |
| 24 Abr 2024 | 6.89 | -0.300 | -4.13% | 7.18 | 7.22 | 6.80 | 271,961,376.00 |
| 23 Abr 2024 | 7.19 | 0.090 | 1.30% | 7.08 | 7.29 | 6.83 | 416,443,815.00 |
| 22 Abr 2024 | 7.10 | 0.090 | 1.31% | 6.98 | 7.12 | 6.90 | 280,588,704.00 |
| 21 Abr 2024 | 7.01 | -0.120 | -1.66% | 7.12 | 7.62 | 6.91 | 530,444,061.00 |
| 20 Abr 2024 | 7.12 | 0.480 | 7.24% | 6.56 | 7.17 | 6.55 | 201,146,898.00 |
| 19 Abr 2024 | 6.64 | 0.040 | 0.65% | 6.60 | 6.70 | 6.20 | 151,301,772.00 |
| 18 Abr 2024 | 6.60 | 0.100 | 1.48% | 6.49 | 6.68 | 6.16 | 137,534,340.00 |
| 17 Abr 2024 | 6.50 | -0.240 | -3.54% | 6.74 | 6.79 | 6.39 | 148,856,635.00 |
| 16 Abr 2024 | 6.74 | -0.130 | -1.92% | 6.89 | 6.90 | 6.50 | 167,349,682.00 |
| 15 Abr 2024 | 6.88 | -0.230 | -3.24% | 7.07 | 7.25 | 6.65 | 191,568,592.00 |
| 14 Abr 2024 | 7.11 | 0.370 | 5.46% | 6.84 | 7.11 | 6.35 | 221,319,522.00 |
| 13 Abr 2024 | 6.74 | -0.780 | -10.35% | 7.55 | 7.58 | 6.19 | 312,305,860.00 |
| 12 Abr 2024 | 7.52 | -0.670 | -8.23% | 8.19 | 8.32 | 7.29 | 464,953,820.00 |
| 11 Abr 2024 | 8.19 | 0.310 | 3.92% | 7.93 | 8.19 | 7.86 | 276,413,186.00 |
| 10 Abr 2024 | 7.88 | 0.020 | 0.28% | 7.78 | 8.06 | 7.62 | 244,603,337.00 |
| 09 Abr 2024 | 7.86 | -0.160 | -1.93% | 8.01 | 8.06 | 7.75 | 176,687,080.00 |
| 08 Abr 2024 | 8.01 | 0.270 | 3.46% | 7.92 | 8.03 | 7.51 | 300,266,343.00 |
| 07 Abr 2024 | 7.75 | 0.00 | 0.06% | 7.74 | 7.87 | 7.67 | 92,660,760.00 |
| 06 Abr 2024 | 7.74 | -0.060 | -0.72% | 7.72 | 7.84 | 7.61 | 88,810,185.00 |
| 05 Abr 2024 | 7.80 | 0.020 | 0.27% | 7.78 | 7.90 | 7.45 | 166,911,168.00 |
| 04 Abr 2024 | 7.78 | 0.310 | 4.17% | 7.45 | 7.78 | 7.25 | 177,419,317.00 |
| 03 Abr 2024 | 7.46 | -0.090 | -1.20% | 7.48 | 7.67 | 7.22 | 192,378,477.00 |
| 02 Abr 2024 | 7.56 | -0.490 | -6.07% | 8.05 | 8.05 | 7.36 | 313,113,209.00 |
| 01 Abr 2024 | 8.04 | -0.440 | -5.13% | 8.50 | 8.50 | 7.90 | 260,562,806.00 |
| 31 Mar 2024 | 8.48 | 0.090 | 1.10% | 8.48 | 8.52 | 8.37 | 159,106,864.00 |
| 30 Mar 2024 | 8.39 | -0.130 | -1.51% | 8.48 | 8.50 | 8.36 | 129,537,022.00 |
