Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SEIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 711.00 | -5.00 | -0.70% | 717.00 | 728.00 | 698.00 | 373,581.00 |
| 29 May 2024 | 716.00 | -32.00 | -4.28% | 751.00 | 753.00 | 713.00 | 311,763.00 |
| 28 May 2024 | 748.00 | -37.00 | -4.71% | 792.00 | 795.00 | 740.00 | 344,545.00 |
| 27 May 2024 | 785.00 | 35.00 | 4.67% | 743.00 | 797.00 | 743.00 | 545,954.00 |
| 26 May 2024 | 750.00 | 9.00 | 1.21% | 741.00 | 761.00 | 732.00 | 248,840.00 |
| 25 May 2024 | 741.00 | 24.00 | 3.35% | 718.00 | 748.00 | 716.00 | 280,309.00 |
| 24 May 2024 | 717.00 | -15.00 | -2.05% | 730.00 | 736.00 | 698.00 | 304,950.00 |
| 23 May 2024 | 732.00 | -18.00 | -2.40% | 749.00 | 767.00 | 700.00 | 384,575.00 |
| 22 May 2024 | 750.00 | -36.00 | -4.58% | 785.00 | 796.00 | 739.00 | 347,213.00 |
| 21 May 2024 | 786.00 | -8.00 | -1.01% | 787.00 | 814.00 | 776.00 | 374,243.00 |
| 20 May 2024 | 794.00 | 69.00 | 9.52% | 727.00 | 802.00 | 710.00 | 276,320.00 |
| 19 May 2024 | 725.00 | -38.00 | -4.98% | 762.00 | 764.00 | 722.00 | 390,773.00 |
| 18 May 2024 | 763.00 | -12.00 | -1.55% | 773.00 | 789.00 | 759.00 | 313,956.00 |
| 17 May 2024 | 775.00 | 25.00 | 3.33% | 754.00 | 787.00 | 747.00 | 302,039.00 |
| 16 May 2024 | 750.00 | 15.00 | 2.04% | 731.00 | 811.00 | 723.00 | 357,495.00 |
| 15 May 2024 | 735.00 | 95.00 | 14.84% | 641.00 | 761.00 | 629.00 | 355,983.00 |
| 14 May 2024 | 640.00 | -36.00 | -5.33% | 676.00 | 682.00 | 625.00 | 362,478.00 |
| 13 May 2024 | 676.00 | -27.00 | -3.84% | 705.00 | 716.00 | 663.00 | 344,432.00 |
| 12 May 2024 | 703.00 | 0.00 | 0.00% | 706.00 | 714.00 | 699.00 | 288,339.00 |
| 11 May 2024 | 703.00 | -12.00 | -1.68% | 716.00 | 727.00 | 702.00 | 272,481.00 |
| 10 May 2024 | 715.00 | -38.00 | -5.05% | 750.00 | 763.00 | 713.00 | 335,607.00 |
| 09 May 2024 | 753.00 | 21.00 | 2.87% | 730.00 | 762.00 | 719.00 | 273,001.00 |
| 08 May 2024 | 732.00 | -2.00 | -0.27% | 738.00 | 764.00 | 724.00 | 307,203.00 |
| 07 May 2024 | 734.00 | -26.00 | -3.42% | 764.00 | 772.00 | 734.00 | 587,489.00 |
| 06 May 2024 | 760.00 | -28.00 | -3.55% | 790.00 | 822.00 | 757.00 | 424,605.00 |
| 05 May 2024 | 788.00 | -9.00 | -1.13% | 797.00 | 816.00 | 773.00 | 354,358.00 |
| 04 May 2024 | 797.00 | -12.00 | -1.48% | 806.00 | 821.00 | 784.00 | 382,669.00 |
| 03 May 2024 | 809.00 | 49.00 | 6.45% | 761.00 | 814.00 | 745.00 | 422,387.00 |
| 02 May 2024 | 760.00 | -3.00 | -0.39% | 764.00 | 773.00 | 708.00 | 508,154.00 |
| 01 May 2024 | 763.00 | -42.00 | -5.22% | 803.00 | 808.00 | 704.00 | 475,327.00 |
| 30 Abr 2024 | 805.00 | -105.00 | -11.54% | 904.00 | 905.00 | 774.00 | 297,486.00 |
| 29 Abr 2024 | 910.00 | 63.00 | 7.44% | 856.00 | 922.00 | 835.00 | 343,298.00 |
| 28 Abr 2024 | 847.00 | 4.00 | 0.47% | 840.00 | 895.00 | 840.00 | 197,103.00 |
| 27 Abr 2024 | 843.00 | 2.00 | 0.24% | 843.00 | 857.00 | 797.00 | 315,608.00 |
| 26 Abr 2024 | 841.00 | -66.00 | -7.28% | 913.00 | 917.00 | 836.00 | 249,767.00 |
| 25 Abr 2024 | 907.00 | 48.00 | 5.59% | 866.00 | 939.00 | 840.00 | 259,996.00 |
| 24 Abr 2024 | 859.00 | -64.00 | -6.93% | 934.00 | 944.00 | 853.00 | 235,387.00 |
| 23 Abr 2024 | 923.00 | -16.00 | -1.70% | 944.00 | 993.00 | 918.00 | 293,393.00 |
| 22 Abr 2024 | 939.00 | 80.00 | 9.31% | 862.00 | 977.00 | 851.00 | 277,970.00 |
| 21 Abr 2024 | 859.00 | -21.00 | -2.39% | 873.00 | 891.00 | 841.00 | 329,943.00 |
| 20 Abr 2024 | 880.00 | 63.00 | 7.71% | 824.00 | 882.00 | 799.00 | 266,937.00 |
| 19 Abr 2024 | 817.00 | 53.00 | 6.94% | 760.00 | 845.00 | 710.00 | 328,403.00 |
| 18 Abr 2024 | 764.00 | 18.00 | 2.41% | 747.00 | 796.00 | 709.00 | 359,732.00 |
| 17 Abr 2024 | 746.00 | 17.00 | 2.33% | 725.00 | 785.00 | 721.00 | 303,388.00 |
| 16 Abr 2024 | 729.00 | -23.00 | -3.06% | 747.00 | 754.00 | 691.00 | 340,833.00 |
| 15 Abr 2024 | 752.00 | -65.00 | -7.96% | 813.00 | 837.00 | 731.00 | 235,140.00 |
| 14 Abr 2024 | 817.00 | 69.00 | 9.22% | 751.00 | 841.00 | 716.00 | 182,603.00 |
| 13 Abr 2024 | 748.00 | -107.00 | -12.51% | 851.00 | 861.00 | 656.00 | 257,668.00 |
| 12 Abr 2024 | 855.00 | -97.00 | -10.19% | 951.00 | 965.00 | 787.00 | 242,745.00 |
| 11 Abr 2024 | 952.00 | -8.00 | -0.83% | 954.00 | 967.00 | 941.00 | 176,077.00 |
| 10 Abr 2024 | 960.00 | -25.00 | -2.54% | 979.00 | 995.00 | 926.00 | 188,038.00 |
| 09 Abr 2024 | 985.00 | -71.00 | -6.72% | 1,055.00 | 1,060.00 | 975.00 | 276,718.00 |
| 08 Abr 2024 | 1,056.00 | 6.00 | 0.57% | 1,045.00 | 1,070.00 | 1,024.00 | 171,110.00 |
| 07 Abr 2024 | 1,050.00 | 23.00 | 2.24% | 1,024.00 | 1,059.00 | 1,022.00 | 191,651.00 |
| 06 Abr 2024 | 1,027.00 | 20.00 | 1.99% | 1,002.00 | 1,045.00 | 999.00 | 160,985.00 |
| 05 Abr 2024 | 1,007.00 | -36.00 | -3.45% | 1,036.00 | 1,037.00 | 982.00 | 211,553.00 |
| 04 Abr 2024 | 1,043.00 | 18.00 | 1.76% | 1,025.00 | 1,080.00 | 1,001.00 | 170,657.00 |
| 03 Abr 2024 | 1,025.00 | -10.00 | -0.97% | 1,029.00 | 1,067.00 | 997.00 | 153,569.00 |
| 02 Abr 2024 | 1,035.00 | -85.00 | -7.59% | 1,119.00 | 1,119.00 | 1,020.00 | 201,420.00 |
| 01 Abr 2024 | 1,120.00 | -53.00 | -4.52% | 1,169.00 | 1,172.00 | 1,087.00 | 181,331.00 |
| 31 Mar 2024 | 1,173.00 | 2.00 | 0.17% | 1,168.00 | 1,179.00 | 1,145.00 | 163,971.00 |
| 30 Mar 2024 | 1,171.00 | -13.00 | -1.10% | 1,179.00 | 1,204.00 | 1,167.00 | 176,367.00 |
| 29 Mar 2024 | 1,184.00 | -51.00 | -4.13% | 1,225.00 | 1,250.00 | 1,178.00 | 163,051.00 |
| 28 Mar 2024 | 1,235.00 | -50.00 | -3.89% | 1,302.00 | 1,302.00 | 1,221.00 | 221,730.00 |
| 27 Mar 2024 | 1,285.00 | 81.00 | 6.73% | 1,200.00 | 1,310.00 | 1,191.00 | 191,165.00 |
| 26 Mar 2024 | 1,204.00 | 12.00 | 1.01% | 1,187.00 | 1,230.00 | 1,177.00 | 251,007.00 |
| 25 Mar 2024 | 1,192.00 | 18.00 | 1.53% | 1,169.00 | 1,214.00 | 1,165.00 | 289,945.00 |
| 24 Mar 2024 | 1,174.00 | 7.00 | 0.60% | 1,168.00 | 1,185.00 | 1,148.00 | 208,163.00 |
| 23 Mar 2024 | 1,167.00 | 6.00 | 0.52% | 1,155.00 | 1,193.00 | 1,148.00 | 262,664.00 |
| 22 Mar 2024 | 1,161.00 | -31.00 | -2.60% | 1,194.00 | 1,215.00 | 1,142.00 | 197,429.00 |
| 21 Mar 2024 | 1,192.00 | -76.00 | -5.99% | 1,258.00 | 1,288.00 | 1,177.00 | 230,564.00 |
| 20 Mar 2024 | 1,268.00 | 56.00 | 4.62% | 1,205.00 | 1,297.00 | 1,131.00 | 249,567.00 |
| 19 Mar 2024 | 1,212.00 | -7.00 | -0.57% | 1,221.00 | 1,297.00 | 1,115.00 | 264,658.00 |
| 18 Mar 2024 | 1,219.00 | -95.00 | -7.23% | 1,305.00 | 1,305.00 | 1,195.00 | 208,784.00 |
| 17 Mar 2024 | 1,314.00 | -20.00 | -1.50% | 1,320.00 | 1,322.00 | 1,208.00 | 330,325.00 |
| 16 Mar 2024 | 1,334.00 | -182.00 | -12.01% | 1,515.00 | 1,641.00 | 1,273.00 | 204,436.00 |
| 15 Mar 2024 | 1,516.00 | 277.00 | 22.36% | 1,239.00 | 1,550.00 | 1,175.00 | 223,964.00 |
| 14 Mar 2024 | 1,239.00 | -37.00 | -2.90% | 1,267.00 | 1,285.00 | 1,162.00 | 183,916.00 |
| 13 Mar 2024 | 1,276.00 | 4.00 | 0.31% | 1,266.00 | 1,345.00 | 1,249.00 | 208,955.00 |
| 12 Mar 2024 | 1,272.00 | 23.00 | 1.84% | 1,247.00 | 1,308.00 | 1,173.00 | 195,393.00 |
| 11 Mar 2024 | 1,249.00 | 23.00 | 1.88% | 1,223.00 | 1,273.00 | 1,170.00 | 197,642.00 |
| 10 Mar 2024 | 1,226.00 | -39.00 | -3.08% | 1,260.00 | 1,290.00 | 1,205.00 | 157,422.00 |
| 09 Mar 2024 | 1,265.00 | -39.00 | -2.99% | 1,292.00 | 1,366.00 | 1,248.00 | 222,072.00 |
| 08 Mar 2024 | 1,304.00 | 3.00 | 0.23% | 1,282.00 | 1,327.00 | 1,227.00 | 208,746.00 |
| 07 Mar 2024 | 1,301.00 | 195.00 | 17.63% | 1,097.00 | 1,343.00 | 1,094.00 | 203,332.00 |
| 06 Mar 2024 | 1,106.00 | 76.00 | 7.38% | 1,024.00 | 1,131.00 | 969.00 | 252,640.00 |
| 05 Mar 2024 | 1,030.00 | -78.00 | -7.04% | 1,102.00 | 1,138.00 | 973.00 | 266,597.00 |
| 04 Mar 2024 | 1,108.00 | -35.00 | -3.06% | 1,140.00 | 1,195.00 | 1,083.00 | 234,075.00 |
| 03 Mar 2024 | 1,143.00 | -37.00 | -3.14% | 1,176.00 | 1,210.00 | 1,127.00 | 273,029.00 |
| 02 Mar 2024 | 1,180.00 | -24.00 | -1.99% | 1,203.00 | 1,212.00 | 1,164.00 | 371,205.00 |
