Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SNXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 3,567.00 | -160.00 | -4.29% | 3,727.00 | 3,758.00 | 3,535.00 | 10,817.00 |
| 18 May 2024 | 3,727.00 | 36.00 | 0.98% | 3,691.00 | 3,771.00 | 3,679.00 | 11,370.00 |
| 17 May 2024 | 3,691.00 | 129.00 | 3.62% | 3,561.00 | 3,810.00 | 3,530.00 | 14,601.00 |
| 16 May 2024 | 3,562.00 | -18.00 | -0.50% | 3,585.00 | 3,640.00 | 3,495.00 | 10,008.00 |
| 15 May 2024 | 3,580.00 | 283.00 | 8.58% | 3,300.00 | 3,618.00 | 3,276.00 | 8,348.00 |
| 14 May 2024 | 3,297.00 | -78.00 | -2.31% | 3,374.00 | 3,412.00 | 3,270.00 | 11,229.00 |
| 13 May 2024 | 3,375.00 | -200.00 | -5.59% | 3,591.00 | 3,630.00 | 3,367.00 | 10,760.00 |
| 12 May 2024 | 3,575.00 | -42.00 | -1.16% | 3,617.00 | 3,670.00 | 3,569.00 | 8,157.00 |
| 11 May 2024 | 3,617.00 | -44.00 | -1.20% | 3,635.00 | 3,694.00 | 3,615.00 | 9,262.00 |
| 10 May 2024 | 3,661.00 | -63.00 | -1.69% | 3,703.00 | 3,810.00 | 3,626.00 | 11,760.00 |
| 09 May 2024 | 3,724.00 | 141.00 | 3.94% | 3,593.00 | 3,740.00 | 3,501.00 | 10,455.00 |
| 08 May 2024 | 3,583.00 | -95.00 | -2.58% | 3,693.00 | 3,701.00 | 3,569.00 | 16,684.00 |
| 07 May 2024 | 3,678.00 | -204.00 | -5.26% | 3,890.00 | 3,923.00 | 3,678.00 | 8,782.00 |
| 06 May 2024 | 3,882.00 | -125.00 | -3.12% | 4,007.00 | 4,146.00 | 3,882.00 | 7,727.00 |
| 05 May 2024 | 4,007.00 | 25.00 | 0.63% | 3,982.00 | 4,040.00 | 3,868.00 | 7,157.00 |
| 04 May 2024 | 3,982.00 | -58.00 | -1.44% | 4,025.00 | 4,088.00 | 3,950.00 | 8,340.00 |
| 03 May 2024 | 4,040.00 | 302.00 | 8.08% | 3,738.00 | 4,049.00 | 3,721.00 | 8,624.00 |
| 02 May 2024 | 3,738.00 | -46.00 | -1.22% | 3,784.00 | 3,799.00 | 3,617.00 | 7,338.00 |
| 01 May 2024 | 3,784.00 | -33.00 | -0.86% | 3,813.00 | 3,834.00 | 3,483.00 | 11,346.00 |
| 30 Abr 2024 | 3,817.00 | -336.00 | -8.09% | 4,140.00 | 4,194.00 | 3,703.00 | 14,414.00 |
| 29 Abr 2024 | 4,153.00 | -64.00 | -1.52% | 4,224.00 | 4,312.00 | 4,028.00 | 9,959.00 |
| 28 Abr 2024 | 4,217.00 | -20.00 | -0.47% | 4,234.00 | 4,350.00 | 4,200.00 | 8,945.00 |
| 27 Abr 2024 | 4,237.00 | 84.00 | 2.02% | 4,167.00 | 4,283.00 | 4,015.00 | 6,866.00 |
| 26 Abr 2024 | 4,153.00 | -115.00 | -2.69% | 4,268.00 | 4,305.00 | 4,104.00 | 5,545.00 |
| 25 Abr 2024 | 4,268.00 | 117.00 | 2.82% | 4,159.00 | 4,346.00 | 4,018.00 | 10,380.00 |
| 24 Abr 2024 | 4,151.00 | -205.00 | -4.71% | 4,356.00 | 4,499.00 | 4,113.00 | 13,690.00 |
| 23 Abr 2024 | 4,356.00 | -225.00 | -4.91% | 4,581.00 | 4,648.00 | 4,321.00 | 13,293.00 |
| 22 Abr 2024 | 4,581.00 | 115.00 | 2.58% | 4,502.00 | 4,619.00 | 4,455.00 | 7,980.00 |
| 21 Abr 2024 | 4,466.00 | -113.00 | -2.47% | 4,530.00 | 4,589.00 | 4,380.00 | 11,541.00 |
| 20 Abr 2024 | 4,579.00 | 253.00 | 5.85% | 4,313.00 | 4,580.00 | 4,281.00 | 13,941.00 |
| 19 Abr 2024 | 4,326.00 | 102.00 | 2.41% | 4,224.00 | 4,409.00 | 3,912.00 | 10,492.00 |
| 18 Abr 2024 | 4,224.00 | 67.00 | 1.61% | 4,137.00 | 4,232.00 | 4,000.00 | 9,543.00 |
| 17 Abr 2024 | 4,157.00 | -184.00 | -4.24% | 4,330.00 | 4,370.00 | 4,059.00 | 13,027.00 |
| 16 Abr 2024 | 4,341.00 | -164.00 | -3.64% | 4,486.00 | 4,518.00 | 4,196.00 | 13,532.00 |
| 15 Abr 2024 | 4,505.00 | -25.00 | -0.55% | 4,470.00 | 4,796.00 | 4,320.00 | 18,683.00 |
| 14 Abr 2024 | 4,530.00 | 207.00 | 4.79% | 4,278.00 | 4,548.00 | 4,075.00 | 14,121.00 |
| 13 Abr 2024 | 4,323.00 | -498.00 | -10.33% | 4,800.00 | 4,844.00 | 3,825.00 | 12,377.00 |
| 12 Abr 2024 | 4,821.00 | -719.00 | -12.98% | 5,520.00 | 5,615.00 | 4,611.00 | 22,431.00 |
| 11 Abr 2024 | 5,540.00 | -65.00 | -1.16% | 5,585.00 | 5,720.00 | 5,450.00 | 12,432.00 |
| 10 Abr 2024 | 5,605.00 | -145.00 | -2.52% | 5,730.00 | 5,780.00 | 5,390.00 | 14,447.00 |
| 09 Abr 2024 | 5,750.00 | -405.00 | -6.58% | 6,175.00 | 6,230.00 | 5,735.00 | 14,413.00 |
| 08 Abr 2024 | 6,155.00 | 410.00 | 7.14% | 5,735.00 | 6,245.00 | 5,585.00 | 18,643.00 |
| 07 Abr 2024 | 5,745.00 | 45.00 | 0.79% | 5,720.00 | 5,795.00 | 5,660.00 | 13,402.00 |
| 06 Abr 2024 | 5,700.00 | 20.00 | 0.35% | 5,670.00 | 5,785.00 | 5,650.00 | 13,591.00 |
| 05 Abr 2024 | 5,680.00 | -235.00 | -3.97% | 5,900.00 | 5,900.00 | 5,625.00 | 17,271.00 |
| 04 Abr 2024 | 5,915.00 | 110.00 | 1.89% | 5,790.00 | 6,020.00 | 5,650.00 | 18,628.00 |
| 03 Abr 2024 | 5,805.00 | -110.00 | -1.86% | 5,920.00 | 6,100.00 | 5,730.00 | 26,909.00 |
| 02 Abr 2024 | 5,915.00 | -420.00 | -6.63% | 6,335.00 | 6,380.00 | 5,890.00 | 22,225.00 |
| 01 Abr 2024 | 6,335.00 | -270.00 | -4.09% | 6,575.00 | 6,690.00 | 6,210.00 | 18,617.00 |
| 31 Mar 2024 | 6,605.00 | 55.00 | 0.84% | 6,530.00 | 6,745.00 | 6,510.00 | 21,102.00 |
| 30 Mar 2024 | 6,550.00 | -265.00 | -3.89% | 6,780.00 | 6,835.00 | 6,500.00 | 26,942.00 |
| 29 Mar 2024 | 6,815.00 | -375.00 | -5.22% | 7,180.00 | 7,260.00 | 6,735.00 | 23,450.00 |
| 28 Mar 2024 | 7,190.00 | 275.00 | 3.98% | 6,895.00 | 7,295.00 | 6,685.00 | 23,397.00 |
| 27 Mar 2024 | 6,915.00 | -135.00 | -1.91% | 7,025.00 | 7,225.00 | 6,825.00 | 18,664.00 |
| 26 Mar 2024 | 7,050.00 | -190.00 | -2.62% | 7,285.00 | 7,345.00 | 6,940.00 | 24,576.00 |
| 25 Mar 2024 | 7,240.00 | 620.00 | 9.37% | 6,555.00 | 7,390.00 | 6,520.00 | 30,332.00 |
| 24 Mar 2024 | 6,620.00 | 235.00 | 3.68% | 6,390.00 | 6,885.00 | 6,310.00 | 26,145.00 |
| 23 Mar 2024 | 6,385.00 | 115.00 | 1.83% | 6,270.00 | 6,550.00 | 6,165.00 | 22,262.00 |
| 22 Mar 2024 | 6,270.00 | -70.00 | -1.10% | 6,325.00 | 6,440.00 | 6,060.00 | 28,504.00 |
| 21 Mar 2024 | 6,340.00 | 480.00 | 8.19% | 5,865.00 | 6,410.00 | 5,825.00 | 41,198.00 |
| 20 Mar 2024 | 5,860.00 | 595.00 | 11.30% | 5,280.00 | 5,860.00 | 5,095.00 | 31,111.00 |
| 19 Mar 2024 | 5,265.00 | -415.00 | -7.31% | 5,685.00 | 5,730.00 | 5,160.00 | 28,291.00 |
| 18 Mar 2024 | 5,680.00 | -325.00 | -5.41% | 5,990.00 | 6,125.00 | 5,620.00 | 23,539.00 |
| 17 Mar 2024 | 6,005.00 | 125.00 | 2.13% | 5,885.00 | 6,040.00 | 5,590.00 | 24,321.00 |
| 16 Mar 2024 | 5,880.00 | -350.00 | -5.62% | 6,205.00 | 6,350.00 | 5,725.00 | 24,585.00 |
| 15 Mar 2024 | 6,230.00 | -600.00 | -8.78% | 6,865.00 | 6,870.00 | 5,950.00 | 34,445.00 |
| 14 Mar 2024 | 6,830.00 | -190.00 | -2.71% | 7,010.00 | 7,090.00 | 6,490.00 | 35,702.00 |
| 13 Mar 2024 | 7,020.00 | -155.00 | -2.16% | 7,195.00 | 7,470.00 | 6,900.00 | 27,287.00 |
| 12 Mar 2024 | 7,175.00 | 615.00 | 9.38% | 6,625.00 | 7,240.00 | 6,425.00 | 26,487.00 |
| 11 Mar 2024 | 6,560.00 | 360.00 | 5.81% | 6,220.00 | 6,620.00 | 5,865.00 | 36,417.00 |
| 10 Mar 2024 | 6,200.00 | 85.00 | 1.39% | 6,090.00 | 6,335.00 | 5,980.00 | 35,172.00 |
| 09 Mar 2024 | 6,115.00 | 65.00 | 1.07% | 6,065.00 | 6,260.00 | 6,005.00 | 22,471.00 |
| 08 Mar 2024 | 6,050.00 | -280.00 | -4.42% | 6,340.00 | 6,415.00 | 5,895.00 | 29,261.00 |
| 07 Mar 2024 | 6,330.00 | 135.00 | 2.18% | 6,160.00 | 6,425.00 | 6,095.00 | 23,869.00 |
| 06 Mar 2024 | 6,195.00 | 485.00 | 8.49% | 5,720.00 | 6,245.00 | 5,420.00 | 26,927.00 |
| 05 Mar 2024 | 5,710.00 | -490.00 | -7.90% | 6,170.00 | 6,620.00 | 5,360.00 | 22,833.00 |
| 04 Mar 2024 | 6,200.00 | 15.00 | 0.24% | 6,195.00 | 6,400.00 | 6,020.00 | 32,141.00 |
| 03 Mar 2024 | 6,185.00 | -270.00 | -4.18% | 6,430.00 | 6,580.00 | 5,910.00 | 35,123.00 |
| 02 Mar 2024 | 6,455.00 | 80.00 | 1.25% | 6,385.00 | 6,615.00 | 6,240.00 | 40,499.00 |
| 01 Mar 2024 | 6,375.00 | 490.00 | 8.33% | 5,940.00 | 6,415.00 | 5,940.00 | 22,602.00 |
| 29 Feb 2024 | 5,885.00 | 305.00 | 5.47% | 5,555.00 | 6,345.00 | 5,500.00 | 41,721.00 |
| 28 Feb 2024 | 5,580.00 | 245.00 | 4.59% | 5,340.00 | 5,665.00 | 5,065.00 | 31,333.00 |
| 27 Feb 2024 | 5,335.00 | -260.00 | -4.65% | 5,620.00 | 5,665.00 | 5,310.00 | 29,953.00 |
| 26 Feb 2024 | 5,595.00 | 175.00 | 3.23% | 5,400.00 | 5,765.00 | 5,370.00 | 24,272.00 |
| 25 Feb 2024 | 5,420.00 | -130.00 | -2.34% | 5,555.00 | 5,615.00 | 5,315.00 | 32,903.00 |
| 24 Feb 2024 | 5,550.00 | 425.00 | 8.29% | 5,125.00 | 5,795.00 | 5,100.00 | 43,282.00 |
| 23 Feb 2024 | 5,125.00 | 249.00 | 5.11% | 4,886.00 | 5,390.00 | 4,750.00 | 17,470.00 |
| 22 Feb 2024 | 4,876.00 | -61.00 | -1.24% | 4,937.00 | 5,025.00 | 4,808.00 | 11,385.00 |
| 21 Feb 2024 | 4,937.00 | -188.00 | -3.67% | 5,125.00 | 5,135.00 | 4,758.00 | 13,416.00 |
| 20 Feb 2024 | 5,125.00 | -165.00 | -3.12% | 5,285.00 | 5,335.00 | 4,982.00 | 17,640.00 |
