U.S. markets open in 2 hours 5 minutes
F S&P 500
5,367.00 +1.00 (+0.02%) F Dow Jones
38,863.00 -21.00 (-0.05%) F Nasdaq
19,096.00 +21.75 (+0.11%) E-mini Russell 2000 Index Futur
2,061.90 -6.80 (-0.33%) Petróleo
74.59 +0.52 (+0.70%) Oro
2,380.70 +5.20 (+0.22%)
TIGER SYNTH CD 1Y RATE ACTIVE (475630.KS)
KSE - KSE Precio retrasado. Divisa en KRW.
Añadir a la lista de seguimiento
Al cierre: 03:30PM KST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KRWDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 1,012,950.00 | 1,012,950.00 | 1,012,945.00 | 1,012,950.00 | 1,012,950.00 | 37,893 |
| 04 jun 2024 | 1,012,645.00 | 1,012,645.00 | 1,012,640.00 | 1,012,645.00 | 1,012,645.00 | 54,742 |
| 03 jun 2024 | 1,012,440.00 | 1,012,440.00 | 1,012,435.00 | 1,012,440.00 | 1,012,440.00 | 38,247 |
| 31 may 2024 | 1,012,335.00 | 1,012,335.00 | 1,012,330.00 | 1,012,335.00 | 1,012,335.00 | 21,226 |
| 30 may 2024 | 1,012,225.00 | 1,012,230.00 | 1,012,225.00 | 1,012,230.00 | 1,012,230.00 | 26,108 |
| 29 may 2024 | 1,011,930.00 | 1,011,930.00 | 1,011,925.00 | 1,011,930.00 | 1,011,930.00 | 22,129 |
| 28 may 2024 | 1,011,825.00 | 1,011,825.00 | 1,011,820.00 | 1,011,825.00 | 1,011,825.00 | 30,530 |
| 27 may 2024 | 1,011,720.00 | 1,011,725.00 | 1,011,720.00 | 1,011,725.00 | 1,011,725.00 | 20,062 |
| 24 may 2024 | 1,011,620.00 | 1,011,620.00 | 1,011,615.00 | 1,011,620.00 | 1,011,620.00 | 20,009 |
| 23 may 2024 | 1,011,510.00 | 1,011,515.00 | 1,011,510.00 | 1,011,515.00 | 1,011,515.00 | 21,187 |
| 22 may 2024 | 1,011,205.00 | 1,011,210.00 | 1,011,205.00 | 1,011,210.00 | 1,011,210.00 | 31,300 |
| 21 may 2024 | 1,011,110.00 | 1,011,110.00 | 1,011,105.00 | 1,011,110.00 | 1,011,110.00 | 20,247 |
| 20 may 2024 | 1,011,005.00 | 1,011,005.00 | 1,011,000.00 | 1,011,005.00 | 1,011,005.00 | 20,610 |
| 17 may 2024 | 1,010,900.00 | 1,010,900.00 | 1,010,895.00 | 1,010,900.00 | 1,010,900.00 | 25,368 |
| 16 may 2024 | 1,010,800.00 | 1,010,800.00 | 1,010,795.00 | 1,010,800.00 | 1,010,800.00 | 31,955 |
| 14 may 2024 | 1,010,495.00 | 1,010,495.00 | 1,010,490.00 | 1,010,495.00 | 1,010,495.00 | 21,471 |
| 13 may 2024 | 1,010,385.00 | 1,010,390.00 | 1,010,385.00 | 1,010,390.00 | 1,010,390.00 | 115,230 |
| 10 may 2024 | 1,010,180.00 | 1,010,185.00 | 1,010,180.00 | 1,010,185.00 | 1,010,185.00 | 68,862 |
| 09 may 2024 | 1,010,080.00 | 1,010,085.00 | 1,010,080.00 | 1,010,080.00 | 1,010,080.00 | 26,735 |
| 08 may 2024 | 1,009,775.00 | 1,009,780.00 | 1,009,775.00 | 1,009,780.00 | 1,009,780.00 | 20,587 |
| 07 may 2024 | 1,009,675.00 | 1,009,680.00 | 1,009,675.00 | 1,009,680.00 | 1,009,680.00 | 22,078 |
| 03 may 2024 | 1,009,575.00 | 1,009,580.00 | 1,009,575.00 | 1,009,580.00 | 1,009,580.00 | 16,512 |
| 02 may 2024 | 1,009,475.00 | 1,009,480.00 | 1,009,475.00 | 1,009,480.00 | 1,009,480.00 | 19,019 |
| 30 abr 2024 | 1,009,075.00 | 1,009,080.00 | 1,009,075.00 | 1,009,080.00 | 1,009,080.00 | 15,060 |
| 29 abr 2024 | 1,008,975.00 | 1,008,980.00 | 1,008,975.00 | 1,008,980.00 | 1,008,980.00 | 15,398 |
| 26 abr 2024 | 1,008,775.00 | 1,008,780.00 | 1,008,775.00 | 1,008,780.00 | 1,008,780.00 | 16,017 |
| 25 abr 2024 | 1,008,675.00 | 1,008,680.00 | 1,008,675.00 | 1,008,675.00 | 1,008,675.00 | 17,532 |
| 24 abr 2024 | 1,008,375.00 | 1,008,380.00 | 1,008,375.00 | 1,008,380.00 | 1,008,380.00 | 15,382 |
| 23 abr 2024 | 1,008,275.00 | 1,008,280.00 | 1,008,275.00 | 1,008,280.00 | 1,008,280.00 | 17,105 |
| 22 abr 2024 | 1,008,175.00 | 1,008,180.00 | 1,008,175.00 | 1,008,180.00 | 1,008,180.00 | 16,403 |
| 19 abr 2024 | 1,008,075.00 | 1,008,080.00 | 1,008,075.00 | 1,008,080.00 | 1,008,080.00 | 20,925 |
| 18 abr 2024 | 1,007,975.00 | 1,007,980.00 | 1,007,975.00 | 1,007,980.00 | 1,007,980.00 | 34,312 |
| 17 abr 2024 | 1,007,680.00 | 1,007,685.00 | 1,007,680.00 | 1,007,685.00 | 1,007,685.00 | 26,550 |
| 16 abr 2024 | 1,007,585.00 | 1,007,590.00 | 1,007,585.00 | 1,007,590.00 | 1,007,590.00 | 24,080 |
| 15 abr 2024 | 1,007,485.00 | 1,007,490.00 | 1,007,485.00 | 1,007,490.00 | 1,007,490.00 | 26,724 |
| 12 abr 2024 | 1,007,385.00 | 1,007,390.00 | 1,007,385.00 | 1,007,390.00 | 1,007,390.00 | 32,292 |
| 11 abr 2024 | 1,007,290.00 | 1,007,295.00 | 1,007,290.00 | 1,007,290.00 | 1,007,290.00 | 31,422 |
| 09 abr 2024 | 1,006,995.00 | 1,007,000.00 | 1,006,995.00 | 1,007,000.00 | 1,007,000.00 | 33,488 |
| 08 abr 2024 | 1,006,895.00 | 1,006,900.00 | 1,006,895.00 | 1,006,900.00 | 1,006,900.00 | 31,053 |
| 05 abr 2024 | 1,006,700.00 | 1,006,705.00 | 1,006,700.00 | 1,006,705.00 | 1,006,705.00 | 25,689 |
| 04 abr 2024 | 1,006,600.00 | 1,006,605.00 | 1,006,600.00 | 1,006,605.00 | 1,006,605.00 | 57,859 |
| 03 abr 2024 | 1,006,310.00 | 1,006,310.00 | 1,006,305.00 | 1,006,310.00 | 1,006,310.00 | 24,074 |
| 02 abr 2024 | 1,006,205.00 | 1,006,210.00 | 1,006,205.00 | 1,006,210.00 | 1,006,210.00 | 25,889 |
| 01 abr 2024 | 1,006,110.00 | 1,006,115.00 | 1,006,110.00 | 1,006,115.00 | 1,006,115.00 | 36,641 |
| 29 mar 2024 | 1,006,015.00 | 1,006,015.00 | 1,006,010.00 | 1,006,015.00 | 1,006,015.00 | 37,557 |
| 28 mar 2024 | 1,005,910.00 | 1,005,915.00 | 1,005,910.00 | 1,005,915.00 | 1,005,915.00 | 48,454 |
| 27 mar 2024 | 1,005,610.00 | 1,005,615.00 | 1,005,610.00 | 1,005,615.00 | 1,005,615.00 | 45,668 |
| 26 mar 2024 | 1,005,530.00 | 1,005,530.00 | 1,005,525.00 | 1,005,530.00 | 1,005,530.00 | 45,297 |
| 25 mar 2024 | 1,005,415.00 | 1,005,415.00 | 1,005,410.00 | 1,005,415.00 | 1,005,415.00 | 43,518 |
| 22 mar 2024 | 1,005,310.00 | 1,005,315.00 | 1,005,310.00 | 1,005,315.00 | 1,005,315.00 | 45,010 |
| 21 mar 2024 | 1,005,210.00 | 1,005,215.00 | 1,005,210.00 | 1,005,215.00 | 1,005,215.00 | 47,982 |
| 20 mar 2024 | 1,004,910.00 | 1,004,915.00 | 1,004,910.00 | 1,004,915.00 | 1,004,915.00 | 46,957 |
| 19 mar 2024 | 1,004,810.00 | 1,004,815.00 | 1,004,810.00 | 1,004,810.00 | 1,004,810.00 | 46,074 |
| 18 mar 2024 | 1,004,715.00 | 1,004,715.00 | 1,004,710.00 | 1,004,715.00 | 1,004,715.00 | 47,067 |
| 15 mar 2024 | 1,004,610.00 | 1,004,615.00 | 1,004,610.00 | 1,004,615.00 | 1,004,615.00 | 44,464 |
| 14 mar 2024 | 1,004,510.00 | 1,004,515.00 | 1,004,510.00 | 1,004,515.00 | 1,004,515.00 | 47,048 |
| 13 mar 2024 | 1,004,215.00 | 1,004,220.00 | 1,004,215.00 | 1,004,220.00 | 1,004,220.00 | 53,235 |
| 12 mar 2024 | 1,004,120.00 | 1,004,120.00 | 1,004,115.00 | 1,004,120.00 | 1,004,120.00 | 44,267 |
| 11 mar 2024 | 1,004,020.00 | 1,004,020.00 | 1,004,015.00 | 1,004,020.00 | 1,004,020.00 | 52,510 |
| 08 mar 2024 | 1,003,910.00 | 1,003,915.00 | 1,003,910.00 | 1,003,915.00 | 1,003,915.00 | 65,286 |
| 07 mar 2024 | 1,003,825.00 | 1,003,830.00 | 1,003,825.00 | 1,003,830.00 | 1,003,830.00 | 68,734 |
| 06 mar 2024 | 1,003,515.00 | 1,003,520.00 | 1,003,515.00 | 1,003,520.00 | 1,003,520.00 | 54,225 |
| 05 mar 2024 | 1,003,420.00 | 1,003,420.00 | 1,003,415.00 | 1,003,420.00 | 1,003,420.00 | 62,191 |
| 04 mar 2024 | 1,003,320.00 | 1,003,320.00 | 1,003,315.00 | 1,003,320.00 | 1,003,320.00 | 57,323 |
| 29 feb 2024 | 1,003,230.00 | 1,003,230.00 | 1,003,225.00 | 1,003,230.00 | 1,003,230.00 | 65,372 |
| 28 feb 2024 | 1,003,115.00 | 1,003,120.00 | 1,003,115.00 | 1,003,120.00 | 1,003,120.00 | 71,512 |
| 27 feb 2024 | 1,002,720.00 | 1,002,720.00 | 1,002,715.00 | 1,002,720.00 | 1,002,720.00 | 54,433 |
| 26 feb 2024 | 1,002,625.00 | 1,002,625.00 | 1,002,620.00 | 1,002,625.00 | 1,002,625.00 | 54,495 |
| 23 feb 2024 | 1,002,515.00 | 1,002,515.00 | 1,002,510.00 | 1,002,515.00 | 1,002,515.00 | 61,451 |
| 22 feb 2024 | 1,002,415.00 | 1,002,415.00 | 1,002,405.00 | 1,002,410.00 | 1,002,410.00 | 52,835 |
| 21 feb 2024 | 1,002,115.00 | 1,002,115.00 | 1,002,105.00 | 1,002,115.00 | 1,002,115.00 | 40,832 |
| 20 feb 2024 | 1,002,015.00 | 1,002,015.00 | 1,002,005.00 | 1,002,015.00 | 1,002,015.00 | 42,306 |
| 19 feb 2024 | 1,001,915.00 | 1,001,915.00 | 1,001,905.00 | 1,001,915.00 | 1,001,915.00 | 38,758 |
| 16 feb 2024 | 1,001,815.00 | 1,001,815.00 | 1,001,805.00 | 1,001,815.00 | 1,001,815.00 | 43,580 |
| 15 feb 2024 | 1,001,715.00 | 1,001,715.00 | 1,001,705.00 | 1,001,715.00 | 1,001,715.00 | 28,185 |
| 14 feb 2024 | 1,001,410.00 | 1,001,415.00 | 1,001,405.00 | 1,001,415.00 | 1,001,415.00 | 21,906 |
| 13 feb 2024 | 1,001,310.00 | 1,001,315.00 | 1,001,305.00 | 1,001,315.00 | 1,001,315.00 | 40,277 |
| 08 feb 2024 | 1,001,210.00 | 1,001,215.00 | 1,001,205.00 | 1,001,215.00 | 1,001,215.00 | 52,002 |
| 07 feb 2024 | 1,001,110.00 | 1,001,115.00 | 1,001,105.00 | 1,001,115.00 | 1,001,115.00 | 36,145 |
| 06 feb 2024 | 1,000,650.00 | 1,000,650.00 | 1,000,645.00 | 1,000,650.00 | 1,000,650.00 | 51,890 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
© 2024 Yahoo. Todos los derechos reservados.