Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
STATKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 228.00 | -22.00 | -8.80% | 250.00 | 339.00 | 225.00 | 706,458.00 |
| 29 May 2024 | 250.00 | 22.00 | 9.65% | 227.00 | 253.00 | 212.00 | 581,467.00 |
| 28 May 2024 | 228.00 | 9.00 | 4.11% | 216.00 | 248.00 | 205.00 | 1,168,166.00 |
| 27 May 2024 | 219.00 | 29.00 | 15.26% | 189.00 | 219.00 | 189.00 | 595,479.00 |
| 26 May 2024 | 190.00 | -1.00 | -0.52% | 190.00 | 191.00 | 188.00 | 97,771.00 |
| 25 May 2024 | 191.00 | 1.00 | 0.53% | 190.00 | 192.00 | 189.00 | 110,501.00 |
| 24 May 2024 | 190.00 | -1.00 | -0.52% | 191.00 | 192.00 | 187.00 | 200,058.00 |
| 23 May 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 193.00 | 186.00 | 342,773.00 |
| 22 May 2024 | 193.00 | -1.00 | -0.52% | 193.00 | 196.00 | 190.00 | 168,281.00 |
| 21 May 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 200.00 | 191.00 | 423,944.00 |
| 20 May 2024 | 195.00 | 8.00 | 4.28% | 188.00 | 195.00 | 185.00 | 416,285.00 |
| 19 May 2024 | 187.00 | -8.00 | -4.10% | 195.00 | 196.00 | 187.00 | 446,257.00 |
| 18 May 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 200.00 | 193.00 | 340,561.00 |
| 17 May 2024 | 195.00 | 2.00 | 1.04% | 193.00 | 198.00 | 189.00 | 470,128.00 |
| 16 May 2024 | 193.00 | -6.00 | -3.02% | 199.00 | 199.00 | 192.00 | 385,764.00 |
| 15 May 2024 | 199.00 | 7.00 | 3.65% | 192.00 | 203.00 | 190.00 | 379,530.00 |
| 14 May 2024 | 192.00 | -11.00 | -5.42% | 202.00 | 207.00 | 190.00 | 531,882.00 |
| 13 May 2024 | 203.00 | 0.00 | 0.00% | 203.00 | 209.00 | 194.00 | 399,900.00 |
| 12 May 2024 | 203.00 | 4.00 | 2.01% | 199.00 | 206.00 | 199.00 | 253,830.00 |
| 11 May 2024 | 199.00 | -6.00 | -2.93% | 205.00 | 210.00 | 198.00 | 515,909.00 |
| 10 May 2024 | 205.00 | 7.00 | 3.54% | 198.00 | 219.00 | 196.00 | 413,024.00 |
| 09 May 2024 | 198.00 | 6.00 | 3.13% | 192.00 | 199.00 | 190.00 | 364,185.00 |
| 08 May 2024 | 192.00 | -1.00 | -0.52% | 193.00 | 200.00 | 191.00 | 465,079.00 |
| 07 May 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 206.00 | 190.00 | 681,020.00 |
| 06 May 2024 | 193.00 | 1.00 | 0.52% | 192.00 | 199.00 | 191.00 | 385,338.00 |
| 05 May 2024 | 192.00 | 1.00 | 0.52% | 190.00 | 197.00 | 184.00 | 668,614.00 |
| 04 May 2024 | 191.00 | -2.00 | -1.04% | 192.00 | 203.00 | 188.00 | 511,809.00 |
| 03 May 2024 | 193.00 | 13.00 | 7.22% | 180.00 | 204.00 | 177.00 | 455,120.00 |
| 02 May 2024 | 180.00 | 6.00 | 3.45% | 175.00 | 183.00 | 169.00 | 298,185.00 |
| 01 May 2024 | 174.00 | -5.00 | -2.79% | 176.00 | 178.00 | 163.00 | 519,028.00 |
| 30 Abr 2024 | 179.00 | -13.00 | -6.77% | 189.00 | 192.00 | 173.00 | 542,542.00 |
| 29 Abr 2024 | 192.00 | -10.00 | -4.95% | 203.00 | 206.00 | 185.00 | 464,693.00 |
| 28 Abr 2024 | 202.00 | -5.00 | -2.42% | 205.00 | 212.00 | 199.00 | 386,855.00 |
| 27 Abr 2024 | 207.00 | 0.00 | 0.00% | 207.00 | 209.00 | 193.00 | 477,266.00 |
| 26 Abr 2024 | 207.00 | -3.00 | -1.43% | 206.00 | 226.00 | 203.00 | 503,935.00 |
| 25 Abr 2024 | 210.00 | 6.00 | 2.94% | 205.00 | 226.00 | 195.00 | 548,891.00 |
| 24 Abr 2024 | 204.00 | -16.00 | -7.27% | 219.00 | 232.00 | 204.00 | 470,679.00 |
| 23 Abr 2024 | 220.00 | 6.00 | 2.80% | 214.00 | 241.00 | 201.00 | 457,047.00 |
| 22 Abr 2024 | 214.00 | 13.00 | 6.47% | 200.00 | 218.00 | 198.00 | 498,868.00 |
| 21 Abr 2024 | 201.00 | -1.00 | -0.50% | 202.00 | 208.00 | 196.00 | 545,530.00 |
| 20 Abr 2024 | 202.00 | -18.00 | -8.18% | 216.00 | 220.00 | 195.00 | 886,262.00 |
| 19 Abr 2024 | 220.00 | 33.00 | 17.65% | 187.00 | 229.00 | 174.00 | 607,866.00 |
| 18 Abr 2024 | 187.00 | 1.00 | 0.54% | 185.00 | 195.00 | 177.00 | 222,186.00 |
| 17 Abr 2024 | 186.00 | -3.00 | -1.59% | 189.00 | 193.00 | 175.00 | 321,157.00 |
| 16 Abr 2024 | 189.00 | -2.00 | -1.05% | 188.00 | 192.00 | 174.00 | 534,959.00 |
| 15 Abr 2024 | 191.00 | -6.00 | -3.05% | 196.00 | 205.00 | 182.00 | 490,281.00 |
| 14 Abr 2024 | 197.00 | 17.00 | 9.44% | 180.00 | 197.00 | 174.00 | 584,689.00 |
| 13 Abr 2024 | 180.00 | -31.00 | -14.69% | 210.00 | 218.00 | 176.00 | 457,279.00 |
| 12 Abr 2024 | 211.00 | -37.00 | -14.92% | 248.00 | 249.00 | 207.00 | 457,667.00 |
| 11 Abr 2024 | 248.00 | -18.00 | -6.77% | 267.00 | 268.00 | 245.00 | 312,485.00 |
| 10 Abr 2024 | 266.00 | -3.00 | -1.12% | 267.00 | 289.00 | 252.00 | 382,738.00 |
| 09 Abr 2024 | 269.00 | -6.00 | -2.18% | 275.00 | 275.00 | 264.00 | 190,222.00 |
| 08 Abr 2024 | 275.00 | 2.00 | 0.73% | 273.00 | 279.00 | 266.00 | 271,193.00 |
| 07 Abr 2024 | 273.00 | 1.00 | 0.37% | 271.00 | 281.00 | 268.00 | 201,604.00 |
| 06 Abr 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 282.00 | 259.00 | 187,000.00 |
| 05 Abr 2024 | 266.00 | 2.00 | 0.76% | 263.00 | 275.00 | 256.00 | 244,807.00 |
| 04 Abr 2024 | 264.00 | 0.00 | 0.00% | 262.00 | 272.00 | 254.00 | 293,367.00 |
| 03 Abr 2024 | 264.00 | -1.00 | -0.38% | 264.00 | 277.00 | 259.00 | 359,777.00 |
| 02 Abr 2024 | 265.00 | -23.00 | -7.99% | 288.00 | 291.00 | 261.00 | 461,949.00 |
| 01 Abr 2024 | 288.00 | -9.00 | -3.03% | 296.00 | 299.00 | 281.00 | 461,202.00 |
| 31 Mar 2024 | 297.00 | 6.00 | 2.06% | 290.00 | 329.00 | 286.00 | 324,830.00 |
| 30 Mar 2024 | 291.00 | 5.00 | 1.75% | 285.00 | 299.00 | 285.00 | 320,443.00 |
| 29 Mar 2024 | 286.00 | -5.00 | -1.72% | 293.00 | 312.00 | 284.00 | 393,044.00 |
| 28 Mar 2024 | 291.00 | 0.00 | 0.00% | 291.00 | 298.00 | 283.00 | 446,557.00 |
| 27 Mar 2024 | 291.00 | -22.00 | -7.03% | 312.00 | 312.00 | 287.00 | 455,935.00 |
| 26 Mar 2024 | 313.00 | 4.00 | 1.29% | 309.00 | 320.00 | 305.00 | 444,154.00 |
| 25 Mar 2024 | 309.00 | 9.00 | 3.00% | 301.00 | 323.00 | 297.00 | 443,721.00 |
| 24 Mar 2024 | 300.00 | -19.00 | -5.96% | 315.00 | 344.00 | 296.00 | 446,044.00 |
| 23 Mar 2024 | 319.00 | 42.00 | 15.16% | 277.00 | 337.00 | 274.00 | 541,968.00 |
| 22 Mar 2024 | 277.00 | -4.00 | -1.42% | 282.00 | 290.00 | 274.00 | 394,596.00 |
| 21 Mar 2024 | 281.00 | -28.00 | -9.06% | 302.00 | 322.00 | 281.00 | 572,488.00 |
| 20 Mar 2024 | 309.00 | 78.00 | 33.77% | 227.00 | 315.00 | 218.00 | 425,042.00 |
| 19 Mar 2024 | 231.00 | -44.00 | -16.00% | 273.00 | 277.00 | 217.00 | 352,949.00 |
| 18 Mar 2024 | 275.00 | -13.00 | -4.51% | 289.00 | 292.00 | 274.00 | 325,198.00 |
| 17 Mar 2024 | 288.00 | -16.00 | -5.26% | 303.00 | 332.00 | 279.00 | 530,536.00 |
| 16 Mar 2024 | 304.00 | -7.00 | -2.25% | 310.00 | 353.00 | 298.00 | 538,431.00 |
| 15 Mar 2024 | 311.00 | -31.00 | -9.06% | 339.00 | 342.00 | 290.00 | 368,852.00 |
| 14 Mar 2024 | 342.00 | 20.00 | 6.21% | 320.00 | 346.00 | 290.00 | 595,144.00 |
| 13 Mar 2024 | 322.00 | -4.00 | -1.23% | 325.00 | 374.00 | 314.00 | 432,172.00 |
| 12 Mar 2024 | 326.00 | 58.00 | 21.64% | 270.00 | 394.00 | 266.00 | 553,565.00 |
| 11 Mar 2024 | 268.00 | 34.00 | 14.53% | 234.00 | 294.00 | 231.00 | 754,464.00 |
| 10 Mar 2024 | 234.00 | -1.00 | -0.43% | 233.00 | 242.00 | 228.00 | 559,744.00 |
| 09 Mar 2024 | 235.00 | -5.00 | -2.08% | 240.00 | 257.00 | 231.00 | 638,553.00 |
| 08 Mar 2024 | 240.00 | 12.00 | 5.26% | 229.00 | 251.00 | 220.00 | 806,421.00 |
| 07 Mar 2024 | 228.00 | 14.00 | 6.54% | 216.00 | 236.00 | 209.00 | 684,371.00 |
| 06 Mar 2024 | 214.00 | 9.00 | 4.39% | 204.00 | 214.00 | 198.00 | 740,294.00 |
| 05 Mar 2024 | 205.00 | -11.00 | -5.09% | 216.00 | 236.00 | 197.00 | 939,811.00 |
| 04 Mar 2024 | 216.00 | -12.00 | -5.26% | 227.00 | 230.00 | 214.00 | 756,197.00 |
| 03 Mar 2024 | 228.00 | 2.00 | 0.88% | 227.00 | 238.00 | 220.00 | 772,142.00 |
| 02 Mar 2024 | 226.00 | -8.00 | -3.42% | 233.00 | 245.00 | 224.00 | 718,029.00 |
