SMCG (460870)

460870
🏛️ Corea del Sur →
5,620.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 6,130.00 6,190.00 6,130.00 6,130.00 0.5K
09:01 6,140.00 6,190.00 6,140.00 6,190.00 0.3K
09:02 6,190.00 6,190.00 6,150.00 6,190.00 0.9K
09:03 6,180.00 6,200.00 6,180.00 6,200.00 0.7K
09:04 6,200.00 6,210.00 6,200.00 6,210.00 0.6K
09:05 6,210.00 6,240.00 6,190.00 6,240.00 2.4K
09:06 6,240.00 6,240.00 6,220.00 6,220.00 0.4K
09:07 6,210.00 6,240.00 6,210.00 6,230.00 2.8K
09:08 6,230.00 6,230.00 6,220.00 6,230.00 0.2K
09:09 6,230.00 6,230.00 6,200.00 6,200.00 1.3K
09:10 6,200.00 6,200.00 6,190.00 6,200.00 1.0K
09:11 6,220.00 6,220.00 6,190.00 6,220.00 2.0K
09:14 6,220.00 6,270.00 6,220.00 6,270.00 4.7K
09:15 6,200.00 6,200.00 6,200.00 6,200.00 1.2K
09:16 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:17 6,210.00 6,210.00 6,210.00 6,210.00 0.5K
09:18 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
09:19 6,200.00 6,230.00 6,200.00 6,220.00 3.0K
09:20 6,200.00 6,230.00 6,200.00 6,200.00 1.2K
09:21 6,210.00 6,220.00 6,200.00 6,220.00 0.7K
09:22 6,220.00 6,220.00 6,200.00 6,200.00 2.2K
09:23 6,220.00 6,240.00 6,220.00 6,240.00 1.8K
09:24 6,240.00 6,250.00 6,240.00 6,240.00 1.9K
09:25 6,230.00 6,260.00 6,200.00 6,260.00 4.3K
09:26 6,250.00 6,330.00 6,250.00 6,300.00 12.6K
09:27 6,310.00 6,310.00 6,280.00 6,300.00 2.1K
09:28 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
09:29 6,290.00 6,300.00 6,290.00 6,290.00 1.5K
09:30 6,280.00 6,290.00 6,280.00 6,280.00 0.1K
09:31 6,280.00 6,310.00 6,280.00 6,310.00 7.2K
09:32 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
09:33 6,340.00 6,340.00 6,320.00 6,320.00 2.3K
09:34 6,330.00 6,330.00 6,310.00 6,310.00 2.6K
09:35 6,300.00 6,320.00 6,300.00 6,320.00 1.2K
09:36 6,330.00 6,330.00 6,310.00 6,320.00 4.0K
09:37 6,320.00 6,330.00 6,320.00 6,330.00 2.6K
09:38 6,330.00 6,340.00 6,320.00 6,330.00 6.3K
09:39 6,330.00 6,340.00 6,330.00 6,340.00 0.5K
09:40 6,330.00 6,330.00 6,300.00 6,310.00 1.9K
09:41 6,310.00 6,310.00 6,300.00 6,300.00 0.9K
09:42 6,300.00 6,310.00 6,300.00 6,310.00 0.6K
09:43 6,300.00 6,330.00 6,300.00 6,330.00 0.3K
09:44 6,350.00 6,390.00 6,340.00 6,390.00 11.5K
09:45 6,370.00 6,410.00 6,370.00 6,400.00 3.5K
09:46 6,390.00 6,400.00 6,370.00 6,370.00 0.5K
09:47 6,370.00 6,400.00 6,370.00 6,390.00 1.1K
09:48 6,390.00 6,390.00 6,380.00 6,380.00 0.4K
09:49 6,390.00 6,390.00 6,380.00 6,380.00 0.4K
09:50 6,370.00 6,390.00 6,370.00 6,390.00 0.7K
09:51 6,370.00 6,390.00 6,370.00 6,370.00 0.9K
09:52 6,360.00 6,370.00 6,360.00 6,370.00 0.6K
09:53 6,360.00 6,360.00 6,350.00 6,350.00 1.4K
09:54 6,360.00 6,380.00 6,360.00 6,380.00 0.7K
09:55 6,380.00 6,380.00 6,370.00 6,370.00 0.4K
09:56 6,370.00 6,390.00 6,370.00 6,390.00 1.1K
09:57 6,370.00 6,380.00 6,370.00 6,380.00 0.1K
09:58 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
09:59 6,390.00 6,400.00 6,380.00 6,400.00 1.2K
10:00 6,380.00 6,420.00 6,380.00 6,420.00 3.5K
10:01 6,420.00 6,430.00 6,400.00 6,410.00 1.5K
10:02 6,400.00 6,420.00 6,400.00 6,420.00 0.3K
10:03 6,420.00 6,420.00 6,390.00 6,400.00 1.3K
10:04 6,380.00 6,380.00 6,380.00 6,380.00 1.2K
10:05 6,360.00 6,360.00 6,360.00 6,360.00 0.6K
10:06 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:07 6,360.00 6,360.00 6,340.00 6,340.00 0.5K
10:08 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
10:09 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
10:10 6,340.00 6,340.00 6,330.00 6,330.00 0.5K
10:11 6,330.00 6,330.00 6,310.00 6,320.00 1.3K
10:12 6,310.00 6,330.00 6,300.00 6,320.00 1.1K
10:13 6,320.00 6,320.00 6,300.00 6,300.00 0.2K
10:14 6,300.00 6,310.00 6,300.00 6,310.00 0.1K
10:15 6,290.00 6,290.00 6,280.00 6,280.00 1.4K
10:16 6,280.00 6,280.00 6,270.00 6,270.00 1.8K
10:17 6,270.00 6,300.00 6,270.00 6,300.00 0.2K
10:18 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:19 6,280.00 6,300.00 6,270.00 6,300.00 0.2K
10:20 6,280.00 6,280.00 6,270.00 6,270.00 0.2K
10:21 6,270.00 6,300.00 6,270.00 6,300.00 0.2K
10:22 6,290.00 6,290.00 6,270.00 6,270.00 1.1K
10:23 6,280.00 6,300.00 6,270.00 6,300.00 1.0K
10:24 6,300.00 6,300.00 6,270.00 6,270.00 0.3K
10:25 6,300.00 6,310.00 6,300.00 6,310.00 1.2K
10:26 6,310.00 6,330.00 6,310.00 6,330.00 0.5K
10:27 6,340.00 6,350.00 6,320.00 6,340.00 1.4K
10:28 6,350.00 6,350.00 6,340.00 6,340.00 0.0K
10:29 6,340.00 6,360.00 6,330.00 6,360.00 1.7K
10:30 6,350.00 6,370.00 6,340.00 6,350.00 0.4K
10:31 6,340.00 6,340.00 6,330.00 6,330.00 0.9K
10:32 6,330.00 6,330.00 6,320.00 6,320.00 0.6K
10:33 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
10:34 6,330.00 6,330.00 6,320.00 6,330.00 0.2K
10:35 6,330.00 6,330.00 6,300.00 6,300.00 1.5K
10:36 6,330.00 6,330.00 6,330.00 6,330.00 0.6K
10:37 6,330.00 6,360.00 6,330.00 6,330.00 0.3K
10:38 6,370.00 6,370.00 6,350.00 6,350.00 0.4K
10:39 6,340.00 6,380.00 6,340.00 6,370.00 0.8K
10:40 6,370.00 6,370.00 6,310.00 6,350.00 12.8K
10:41 6,390.00 6,390.00 6,330.00 6,350.00 1.7K
10:42 6,350.00 6,350.00 6,340.00 6,350.00 1.2K
10:43 6,330.00 6,340.00 6,330.00 6,330.00 1.0K
10:44 6,340.00 6,370.00 6,330.00 6,330.00 3.1K
10:45 6,340.00 6,380.00 6,340.00 6,380.00 3.2K
10:46 6,360.00 6,370.00 6,360.00 6,370.00 0.6K
10:47 6,370.00 6,370.00 6,365.00 6,370.00 0.3K
10:48 6,365.00 6,365.00 6,330.00 6,330.00 0.7K
10:49 6,350.00 6,360.00 6,340.00 6,360.00 1.0K
10:50 6,370.00 6,370.00 6,340.00 6,350.00 1.2K
10:51 6,370.00 6,370.00 6,360.00 6,360.00 0.1K
10:52 6,380.00 6,380.00 6,380.00 6,380.00 0.9K
10:53 6,370.00 6,390.00 6,370.00 6,390.00 0.1K
10:54 6,390.00 6,390.00 6,380.00 6,380.00 0.2K
10:55 6,380.00 6,380.00 6,370.00 6,370.00 0.1K
10:56 6,360.00 6,370.00 6,350.00 6,360.00 0.4K
10:57 6,370.00 6,370.00 6,340.00 6,370.00 2.2K
10:58 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:59 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
11:00 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
11:01 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:02 6,360.00 6,360.00 6,360.00 6,360.00 0.6K
11:03 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:04 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
11:05 6,370.00 6,370.00 6,360.00 6,365.00 0.1K
11:06 6,365.00 6,370.00 6,360.00 6,360.00 0.2K
11:07 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
11:08 6,370.00 6,370.00 6,350.00 6,350.00 0.1K
11:09 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:10 6,380.00 6,380.00 6,370.00 6,380.00 0.4K
11:11 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
11:12 6,370.00 6,380.00 6,370.00 6,370.00 0.3K
11:13 6,380.00 6,380.00 6,350.00 6,370.00 0.6K
11:15 6,350.00 6,370.00 6,350.00 6,350.00 1.1K
11:16 6,350.00 6,370.00 6,350.00 6,370.00 0.0K
11:17 6,350.00 6,370.00 6,350.00 6,370.00 0.1K
11:18 6,370.00 6,370.00 6,350.00 6,350.00 0.1K
11:19 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:20 6,370.00 6,370.00 6,360.00 6,360.00 0.1K
11:21 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
11:22 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
11:23 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:24 6,370.00 6,380.00 6,370.00 6,370.00 0.2K
11:25 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
11:26 6,380.00 6,380.00 6,360.00 6,380.00 0.3K
11:27 6,380.00 6,380.00 6,350.00 6,350.00 0.1K
11:28 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
11:29 6,350.00 6,380.00 6,350.00 6,380.00 1.1K
11:30 6,380.00 6,380.00 6,360.00 6,360.00 0.1K
11:31 6,380.00 6,380.00 6,350.00 6,350.00 0.0K
11:32 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
11:33 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
11:34 6,360.00 6,360.00 6,320.00 6,320.00 4.4K
11:35 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
11:36 6,340.00 6,340.00 6,330.00 6,330.00 0.1K
11:37 6,320.00 6,320.00 6,310.00 6,310.00 0.1K
11:38 6,310.00 6,330.00 6,310.00 6,310.00 0.2K
11:39 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
11:40 6,340.00 6,340.00 6,330.00 6,340.00 1.0K
11:41 6,320.00 6,340.00 6,320.00 6,340.00 0.3K
11:42 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
11:43 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:44 6,350.00 6,350.00 6,340.00 6,350.00 0.1K
11:45 6,350.00 6,360.00 6,350.00 6,360.00 0.8K
11:46 6,340.00 6,360.00 6,340.00 6,360.00 0.1K
11:47 6,350.00 6,360.00 6,350.00 6,350.00 0.1K
11:48 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:49 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
11:50 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
11:51 6,350.00 6,360.00 6,350.00 6,360.00 0.2K
11:52 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:53 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:54 6,350.00 6,360.00 6,350.00 6,350.00 0.1K
11:55 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:56 6,340.00 6,350.00 6,340.00 6,350.00 0.4K
11:57 6,360.00 6,360.00 6,350.00 6,350.00 0.0K
11:58 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:59 6,340.00 6,360.00 6,340.00 6,340.00 0.3K
12:00 6,340.00 6,360.00 6,330.00 6,330.00 0.2K
12:01 6,330.00 6,350.00 6,330.00 6,350.00 0.1K
12:02 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:03 6,350.00 6,350.00 6,340.00 6,350.00 0.1K
12:04 6,350.00 6,350.00 6,330.00 6,330.00 0.3K
12:05 6,330.00 6,350.00 6,330.00 6,350.00 0.5K
12:06 6,350.00 6,360.00 6,340.00 6,340.00 0.2K
12:08 6,350.00 6,360.00 6,340.00 6,360.00 0.1K
12:10 6,360.00 6,360.00 6,340.00 6,350.00 0.1K
12:11 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
12:12 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:13 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
12:14 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:15 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:16 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:17 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:18 6,350.00 6,350.00 6,340.00 6,340.00 0.2K
12:19 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:20 6,340.00 6,350.00 6,340.00 6,340.00 0.1K
12:21 6,350.00 6,350.00 6,350.00 6,350.00 0.3K
12:22 6,340.00 6,360.00 6,340.00 6,360.00 0.1K
12:23 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:24 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
12:25 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:26 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
12:27 6,360.00 6,360.00 6,345.00 6,345.00 0.8K
12:28 6,345.00 6,345.00 6,340.00 6,340.00 0.5K
12:29 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:30 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:31 6,340.00 6,350.00 6,340.00 6,350.00 0.2K
12:32 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
12:33 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
12:34 6,330.00 6,340.00 6,330.00 6,340.00 0.1K
12:35 6,340.00 6,340.00 6,330.00 6,340.00 0.1K
12:36 6,340.00 6,350.00 6,340.00 6,350.00 0.2K
12:37 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
12:38 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:39 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
12:40 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
12:41 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
12:42 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:43 6,350.00 6,360.00 6,350.00 6,360.00 0.2K
12:44 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
12:45 6,360.00 6,370.00 6,360.00 6,370.00 0.6K
12:46 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
12:47 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
12:48 6,370.00 6,370.00 6,360.00 6,370.00 0.0K
12:49 6,370.00 6,370.00 6,360.00 6,370.00 0.2K
12:50 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
12:51 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
12:52 6,370.00 6,370.00 6,340.00 6,340.00 1.1K
12:53 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:54 6,350.00 6,360.00 6,350.00 6,360.00 0.2K
12:55 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
12:56 6,350.00 6,360.00 6,350.00 6,360.00 0.1K
12:57 6,360.00 6,360.00 6,350.00 6,350.00 0.1K
12:59 6,360.00 6,360.00 6,350.00 6,360.00 0.1K
13:00 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
13:01 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
13:02 6,350.00 6,350.00 6,340.00 6,340.00 0.4K
13:04 6,340.00 6,340.00 6,330.00 6,330.00 0.2K
13:05 6,330.00 6,330.00 6,330.00 6,330.00 0.3K
13:06 6,330.00 6,340.00 6,320.00 6,340.00 0.2K
13:07 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:08 6,330.00 6,340.00 6,330.00 6,340.00 0.1K
13:09 6,340.00 6,340.00 6,330.00 6,330.00 0.2K
13:10 6,340.00 6,340.00 6,340.00 6,340.00 0.4K
13:11 6,340.00 6,340.00 6,330.00 6,340.00 0.2K
13:12 6,340.00 6,340.00 6,330.00 6,330.00 0.0K
13:13 6,330.00 6,340.00 6,330.00 6,340.00 0.2K
13:14 6,320.00 6,340.00 6,320.00 6,320.00 1.9K
13:15 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:16 6,340.00 6,340.00 6,330.00 6,340.00 0.1K
13:17 6,340.00 6,340.00 6,330.00 6,340.00 0.1K
13:18 6,330.00 6,330.00 6,320.00 6,330.00 0.1K
13:19 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:20 6,320.00 6,330.00 6,320.00 6,330.00 0.7K
13:21 6,330.00 6,330.00 6,320.00 6,320.00 0.1K
13:22 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:23 6,330.00 6,330.00 6,320.00 6,330.00 0.2K
13:24 6,320.00 6,330.00 6,320.00 6,320.00 0.2K
13:25 6,320.00 6,330.00 6,320.00 6,330.00 0.2K
13:26 6,320.00 6,320.00 6,310.00 6,310.00 0.5K
13:27 6,320.00 6,320.00 6,310.00 6,310.00 0.1K
13:28 6,310.00 6,320.00 6,310.00 6,320.00 0.9K
13:29 6,320.00 6,320.00 6,310.00 6,310.00 0.6K
13:30 6,320.00 6,320.00 6,310.00 6,320.00 0.1K
13:31 6,320.00 6,320.00 6,310.00 6,310.00 0.1K
13:32 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:33 6,320.00 6,320.00 6,310.00 6,320.00 0.2K
13:34 6,320.00 6,330.00 6,320.00 6,330.00 0.1K
13:35 6,310.00 6,310.00 6,300.00 6,300.00 5.1K
13:36 6,300.00 6,320.00 6,300.00 6,320.00 1.0K
13:37 6,310.00 6,310.00 6,300.00 6,300.00 0.1K
13:38 6,290.00 6,300.00 6,290.00 6,300.00 0.6K
13:39 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:40 6,300.00 6,300.00 6,290.00 6,300.00 0.1K
13:41 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
13:42 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
13:43 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
13:44 6,300.00 6,300.00 6,290.00 6,290.00 0.1K
13:45 6,290.00 6,300.00 6,270.00 6,270.00 1.2K
13:46 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:47 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
13:48 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:49 6,290.00 6,290.00 6,280.00 6,280.00 0.3K
13:50 6,290.00 6,290.00 6,270.00 6,290.00 0.6K
13:51 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
13:52 6,270.00 6,270.00 6,270.00 6,270.00 0.6K
13:53 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
13:54 6,270.00 6,280.00 6,270.00 6,270.00 0.3K
13:55 6,280.00 6,280.00 6,270.00 6,270.00 0.1K
13:56 6,280.00 6,290.00 6,280.00 6,290.00 0.1K
13:57 6,290.00 6,290.00 6,280.00 6,280.00 0.6K
13:58 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
13:59 6,280.00 6,280.00 6,270.00 6,270.00 0.1K
14:00 6,270.00 6,300.00 6,270.00 6,280.00 0.1K
14:01 6,300.00 6,300.00 6,290.00 6,290.00 0.1K
14:02 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
14:03 6,280.00 6,290.00 6,280.00 6,290.00 0.1K
14:04 6,280.00 6,310.00 6,280.00 6,310.00 0.7K
14:05 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
14:06 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:07 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
14:08 6,280.00 6,290.00 6,280.00 6,290.00 0.2K
14:09 6,300.00 6,300.00 6,290.00 6,300.00 0.1K
14:10 6,300.00 6,300.00 6,290.00 6,290.00 0.0K
14:11 6,280.00 6,290.00 6,280.00 6,290.00 0.2K
14:12 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:13 6,280.00 6,290.00 6,280.00 6,290.00 0.2K
14:14 6,300.00 6,300.00 6,280.00 6,280.00 0.1K
14:15 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:16 6,280.00 6,300.00 6,280.00 6,300.00 0.2K
14:17 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
14:18 6,290.00 6,300.00 6,290.00 6,300.00 0.2K
14:19 6,300.00 6,300.00 6,290.00 6,290.00 0.1K
14:20 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
14:21 6,300.00 6,300.00 6,290.00 6,290.00 0.5K
14:22 6,290.00 6,300.00 6,290.00 6,300.00 0.0K
14:23 6,290.00 6,310.00 6,290.00 6,300.00 0.3K
14:24 6,290.00 6,290.00 6,290.00 6,290.00 1.3K
14:25 6,280.00 6,290.00 6,270.00 6,290.00 0.7K
14:26 6,290.00 6,290.00 6,280.00 6,280.00 0.2K
14:27 6,270.00 6,270.00 6,250.00 6,250.00 5.5K
14:28 6,260.00 6,270.00 6,250.00 6,270.00 0.2K
14:29 6,300.00 6,300.00 6,280.00 6,280.00 0.2K
14:30 6,280.00 6,280.00 6,270.00 6,280.00 0.1K
14:31 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
14:32 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:33 6,270.00 6,280.00 6,270.00 6,280.00 0.2K
14:34 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:35 6,270.00 6,300.00 6,270.00 6,300.00 0.1K
14:36 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:37 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
14:38 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:39 6,280.00 6,290.00 6,280.00 6,290.00 0.1K
14:40 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
14:41 6,280.00 6,290.00 6,280.00 6,280.00 0.5K
14:42 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
14:43 6,280.00 6,280.00 6,270.00 6,280.00 0.3K
14:44 6,280.00 6,280.00 6,270.00 6,270.00 0.0K
14:45 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:46 6,280.00 6,290.00 6,280.00 6,290.00 0.1K
14:47 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
14:48 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:49 6,290.00 6,290.00 6,280.00 6,280.00 0.2K
14:50 6,280.00 6,280.00 6,270.00 6,270.00 0.1K
14:51 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
14:52 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
14:53 6,270.00 6,280.00 6,270.00 6,280.00 0.2K
14:54 6,280.00 6,290.00 6,280.00 6,290.00 0.2K
14:55 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:56 6,280.00 6,290.00 6,280.00 6,280.00 1.0K
14:57 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
14:58 6,280.00 6,280.00 6,270.00 6,270.00 0.3K
14:59 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
15:00 6,290.00 6,290.00 6,270.00 6,270.00 0.2K
15:01 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
15:02 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
15:03 6,280.00 6,280.00 6,270.00 6,280.00 0.4K
15:04 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
15:05 6,280.00 6,290.00 6,280.00 6,290.00 0.8K
15:06 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
15:07 6,280.00 6,290.00 6,280.00 6,290.00 0.1K
15:08 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
15:09 6,280.00 6,280.00 6,280.00 6,280.00 0.9K
15:10 6,280.00 6,280.00 6,270.00 6,270.00 0.2K
15:11 6,270.00 6,280.00 6,270.00 6,280.00 0.3K
15:12 6,280.00 6,280.00 6,270.00 6,270.00 0.2K
15:13 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
15:14 6,290.00 6,290.00 6,270.00 6,290.00 0.1K
15:15 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
15:16 6,280.00 6,280.00 6,270.00 6,270.00 0.4K
15:17 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
15:18 6,280.00 6,310.00 6,270.00 6,310.00 0.5K
15:19 6,280.00 6,300.00 6,280.00 6,300.00 0.1K
15:29 6,300.00 6,300.00 6,300.00 6,300.00 3.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 5,760.00 5,760.00 5,600.00 5,620.00 0.1M
2025-09-29 5,650.00 5,710.00 5,570.00 5,670.00 0.2M
2025-09-26 5,750.00 5,750.00 5,530.00 5,600.00 0.2M
2025-09-25 5,880.00 5,900.00 5,630.00 5,740.00 0.4M
2025-09-24 6,320.00 6,320.00 5,860.00 5,890.00 0.3M
2025-09-23 6,290.00 6,320.00 6,110.00 6,230.00 0.2M
2025-09-22 6,130.00 6,430.00 6,130.00 6,300.00 0.2M
2025-09-19 6,110.00 6,160.00 5,980.00 6,080.00 0.2M
2025-09-18 6,440.00 6,550.00 6,090.00 6,150.00 0.2M
2025-09-17 6,310.00 6,430.00 6,190.00 6,350.00 0.2M
2025-09-16 6,360.00 6,480.00 6,290.00 6,290.00 0.1M
2025-09-15 6,550.00 6,550.00 6,250.00 6,360.00 0.3M
2025-09-12 6,720.00 6,730.00 6,500.00 6,550.00 0.2M
2025-09-11 6,650.00 6,830.00 6,560.00 6,710.00 0.2M
2025-09-10 6,870.00 6,870.00 6,630.00 6,700.00 0.2M
2025-09-09 6,540.00 6,830.00 6,380.00 6,820.00 0.3M
2025-09-08 6,600.00 6,780.00 6,050.00 6,580.00 0.6M
2025-09-05 6,480.00 6,490.00 6,330.00 6,440.00 0.1M
2025-09-04 6,480.00 6,580.00 6,380.00 6,420.00 0.1M
2025-09-03 6,630.00 6,660.00 6,420.00 6,480.00 0.1M
2025-09-02 6,680.00 6,770.00 6,540.00 6,640.00 0.1M
2025-09-01 6,620.00 6,850.00 6,600.00 6,670.00 0.1M
2025-08-29 6,810.00 6,890.00 6,610.00 6,740.00 0.1M
2025-08-28 6,880.00 7,020.00 6,800.00 6,890.00 0.1M
2025-08-27 6,990.00 6,990.00 6,720.00 6,870.00 0.1M
2025-08-26 6,900.00 6,940.00 6,680.00 6,850.00 0.1M
2025-08-25 6,830.00 6,940.00 6,680.00 6,840.00 0.2M
2025-08-22 6,600.00 6,900.00 6,520.00 6,750.00 0.3M
2025-08-21 6,630.00 6,790.00 6,520.00 6,640.00 0.2M
2025-08-20 6,440.00 6,700.00 6,180.00 6,620.00 0.2M
2025-08-19 6,630.00 6,630.00 6,260.00 6,500.00 0.1M
2025-08-18 6,730.00 6,930.00 6,450.00 6,450.00 0.5M
2025-08-14 6,630.00 6,890.00 6,530.00 6,720.00 0.3M
2025-08-13 7,220.00 7,220.00 6,640.00 6,710.00 0.4M
2025-08-12 7,330.00 7,360.00 7,000.00 7,000.00 0.3M
2025-08-11 7,660.00 7,660.00 7,240.00 7,310.00 0.4M
2025-08-08 8,090.00 8,120.00 7,630.00 7,660.00 0.3M
2025-08-07 8,000.00 8,090.00 7,520.00 7,980.00 0.4M
2025-08-06 7,650.00 7,960.00 7,440.00 7,900.00 0.3M
2025-08-05 7,570.00 7,740.00 7,430.00 7,560.00 0.2M
2025-08-04 7,150.00 7,620.00 7,150.00 7,550.00 0.1M
2025-08-01 7,540.00 7,880.00 7,220.00 7,320.00 0.2M
2025-07-31 7,620.00 7,960.00 7,600.00 7,680.00 0.2M
2025-07-30 7,880.00 7,930.00 7,530.00 7,620.00 0.2M
2025-07-29 7,800.00 8,000.00 7,710.00 7,880.00 0.1M
2025-07-28 7,920.00 8,090.00 7,530.00 7,800.00 0.5M
2025-07-25 8,070.00 8,280.00 8,050.00 8,100.00 0.2M
2025-07-24 8,400.00 8,400.00 8,040.00 8,120.00 0.3M
2025-07-23 8,310.00 8,440.00 8,110.00 8,400.00 0.2M
2025-07-22 8,630.00 8,850.00 8,220.00 8,320.00 0.6M
2025-07-21 8,350.00 8,420.00 8,050.00 8,210.00 0.4M
2025-07-18 8,680.00 8,700.00 8,220.00 8,470.00 0.6M
2025-07-17 8,610.00 8,870.00 8,410.00 8,700.00 0.3M
2025-07-16 9,030.00 9,070.00 8,500.00 8,600.00 0.4M
2025-07-15 9,130.00 9,570.00 8,860.00 8,900.00 0.5M
2025-07-14 9,330.00 9,490.00 8,910.00 9,070.00 0.4M
2025-07-11 9,060.00 9,560.00 8,800.00 9,170.00 0.7M
2025-07-10 8,830.00 9,110.00 8,460.00 9,050.00 0.5M
2025-07-09 8,230.00 9,230.00 8,080.00 8,830.00 1.3M
2025-07-08 8,010.00 8,300.00 7,820.00 8,230.00 0.5M
2025-07-07 7,500.00 8,600.00 7,490.00 8,000.00 0.8M
2025-07-04 7,830.00 8,110.00 7,560.00 7,600.00 0.3M
2025-07-03 8,120.00 8,180.00 7,790.00 7,900.00 0.3M
2025-07-02 8,310.00 8,420.00 7,780.00 8,120.00 0.6M
2025-07-01 8,260.00 8,980.00 7,440.00 8,310.00 1.3M
2025-06-30 7,440.00 8,420.00 7,280.00 8,160.00 1.9M
2025-06-27 7,410.00 7,440.00 7,070.00 7,200.00 0.3M
2025-06-26 7,800.00 7,890.00 7,240.00 7,410.00 0.6M
2025-06-25 7,730.00 8,030.00 7,370.00 7,560.00 0.6M
2025-06-24 8,160.00 8,170.00 7,630.00 7,730.00 0.8M
2025-06-23 6,660.00 8,200.00 6,540.00 8,140.00 3.2M
2025-06-20 6,950.00 7,160.00 6,650.00 6,870.00 1.7M
2025-06-19 6,710.00 6,890.00 6,530.00 6,810.00 0.6M
2025-06-18 6,410.00 7,070.00 6,410.00 6,630.00 2.5M
2025-06-17 6,430.00 6,530.00 6,220.00 6,370.00 0.5M
2025-06-16 6,600.00 6,600.00 6,270.00 6,440.00 0.4M
2025-06-13 6,390.00 6,670.00 6,130.00 6,610.00 0.8M
2025-06-12 6,550.00 6,610.00 6,340.00 6,390.00 0.4M
2025-06-11 6,350.00 6,610.00 6,180.00 6,450.00 0.6M
2025-06-10 5,890.00 6,390.00 5,890.00 6,380.00 0.6M
2025-06-09 5,910.00 6,040.00 5,820.00 5,980.00 0.4M
2025-06-05 6,200.00 6,210.00 5,900.00 5,940.00 0.4M
2025-06-04 6,120.00 6,240.00 5,920.00 6,210.00 0.3M
2025-06-02 5,840.00 6,310.00 5,760.00 6,120.00 0.9M
2025-05-30 5,890.00 6,060.00 5,760.00 5,790.00 0.3M
2025-05-29 5,910.00 6,120.00 5,820.00 5,890.00 0.3M
2025-05-28 6,020.00 6,180.00 5,830.00 5,910.00 0.6M
2025-05-27 6,110.00 6,550.00 6,000.00 6,100.00 1.2M
2025-05-26 6,090.00 6,200.00 5,820.00 6,110.00 0.5M
2025-05-23 5,730.00 6,150.00 5,660.00 6,090.00 0.7M
2025-05-22 6,400.00 6,500.00 5,600.00 5,840.00 1.7M
2025-05-21 6,280.00 6,310.00 6,050.00 6,240.00 0.6M
2025-05-20 5,910.00 6,190.00 5,880.00 6,070.00 0.7M
2025-05-19 5,980.00 6,010.00 5,700.00 5,860.00 0.6M
2025-05-16 6,000.00 6,260.00 5,770.00 6,040.00 0.8M
2025-05-15 6,310.00 6,370.00 5,560.00 6,000.00 2.7M
2025-05-14 6,500.00 6,760.00 6,395.00 6,580.00 0.8M
2025-05-13 6,600.00 6,700.00 6,400.00 6,490.00 0.6M
2025-05-12 7,000.00 7,040.00 6,470.00 6,580.00 1.0M
2025-05-09 7,230.00 7,250.00 6,850.00 7,000.00 1.0M
2025-05-08 6,700.00 7,490.00 6,700.00 7,310.00 4.0M
2025-05-07 6,380.00 6,790.00 6,300.00 6,650.00 0.8M
2025-05-02 6,580.00 6,670.00 6,210.00 6,380.00 0.6M
2025-04-30 6,740.00 6,760.00 6,350.00 6,460.00 0.8M
2025-04-29 6,260.00 6,790.00 6,140.00 6,690.00 1.0M
2025-04-28 6,940.00 6,940.00 6,300.00 6,360.00 1.7M
2025-04-25 7,090.00 7,210.00 6,720.00 6,990.00 2.0M
2025-04-24 6,170.00 7,240.00 5,710.00 7,100.00 9.9M
2025-04-23 6,140.00 6,500.00 6,000.00 6,280.00 1.5M
2025-04-22 6,250.00 6,320.00 6,050.00 6,050.00 0.8M
2025-04-21 6,090.00 6,610.00 5,950.00 6,360.00 3.5M
2025-04-18 6,290.00 6,350.00 6,010.00 6,050.00 1.6M
2025-04-17 5,520.00 6,500.00 5,440.00 6,230.00 13.8M
2025-04-16 4,865.00 5,900.00 4,805.00 5,470.00 13.0M
2025-04-15 4,655.00 4,920.00 4,530.00 4,870.00 2.3M
2025-04-14 4,525.00 4,760.00 4,470.00 4,700.00 2.7M
2025-04-11 4,240.00 5,150.00 4,140.00 4,685.00 15.3M
2025-04-10 3,800.00 4,200.00 3,555.00 4,015.00 2.1M
2025-04-09 3,390.00 3,785.00 3,360.00 3,735.00 2.8M
2025-04-08 3,455.00 3,700.00 3,275.00 3,355.00 0.4M
2025-04-07 3,530.00 3,600.00 3,320.00 3,320.00 0.6M
2025-04-04 3,700.00 3,825.00 3,580.00 3,725.00 0.6M
2025-04-03 3,565.00 4,045.00 3,500.00 3,765.00 2.3M
2025-04-02 4,165.00 4,170.00 3,605.00 3,765.00 2.2M
2025-04-01 3,955.00 4,320.00 3,920.00 4,175.00 3.3M
2025-03-31 4,080.00 4,395.00 3,855.00 3,920.00 4.3M
2025-03-28 3,920.00 4,255.00 3,800.00 3,960.00 6.3M
2025-03-27 3,850.00 3,980.00 3,705.00 3,900.00 0.7M
2025-03-26 4,015.00 4,080.00 3,765.00 3,850.00 1.3M
2025-03-25 3,850.00 4,145.00 3,635.00 3,960.00 2.5M
2025-03-24 4,075.00 4,145.00 3,715.00 3,800.00 1.0M
2025-03-21 3,925.00 4,265.00 3,920.00 4,115.00 2.4M
2025-03-20 4,210.00 4,340.00 4,030.00 4,030.00 2.4M
2025-03-19 4,465.00 4,700.00 4,265.00 4,295.00 4.7M
2025-03-18 4,620.00 4,640.00 4,400.00 4,525.00 2.7M
2025-03-17 3,935.00 5,020.00 3,885.00 4,670.00 25.5M
2025-03-14 3,830.00 4,045.00 3,745.00 3,905.00 6.7M
2025-03-13 4,235.00 4,390.00 3,685.00 3,845.00 22.1M
2025-03-12 3,175.00 4,085.00 3,120.00 4,085.00 14.3M
2025-03-11 3,020.00 3,370.00 2,965.00 3,145.00 2.1M
2025-03-10 3,320.00 3,495.00 2,810.00 3,155.00 4.2M
2025-03-07 3,900.00 4,245.00 3,235.00 3,330.00 27.0M