Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SANDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 629.30 | -14.40 | -2.24% | 642.60 | 645.00 | 618.30 | 5,114,078.00 |
| 21 May 2024 | 643.70 | 8.50 | 1.34% | 634.60 | 649.60 | 628.00 | 7,775,863.00 |
| 20 May 2024 | 635.20 | 43.20 | 7.30% | 591.60 | 638.00 | 584.70 | 6,842,902.00 |
| 19 May 2024 | 592.00 | -28.50 | -4.59% | 620.50 | 625.00 | 590.90 | 4,199,262.00 |
| 18 May 2024 | 620.50 | 0.400 | 0.06% | 621.00 | 623.60 | 614.00 | 3,163,460.00 |
| 17 May 2024 | 620.10 | 11.20 | 1.84% | 607.00 | 628.00 | 599.00 | 5,049,797.00 |
| 16 May 2024 | 608.90 | -1.60 | -0.26% | 609.90 | 614.00 | 592.90 | 4,943,409.00 |
| 15 May 2024 | 610.50 | 38.90 | 6.81% | 571.00 | 616.00 | 568.80 | 6,500,015.00 |
| 14 May 2024 | 571.60 | -11.20 | -1.92% | 582.00 | 586.50 | 570.00 | 4,368,013.00 |
| 13 May 2024 | 582.80 | -5.00 | -0.85% | 587.40 | 598.00 | 565.50 | 6,571,123.00 |
| 12 May 2024 | 587.80 | -4.90 | -0.83% | 593.40 | 600.00 | 586.00 | 2,580,972.00 |
| 11 May 2024 | 592.70 | -4.90 | -0.82% | 596.50 | 605.50 | 592.60 | 3,626,933.00 |
| 10 May 2024 | 597.60 | -19.80 | -3.21% | 617.90 | 626.10 | 591.90 | 6,523,936.00 |
| 09 May 2024 | 617.40 | 15.00 | 2.49% | 604.90 | 621.90 | 591.00 | 4,489,395.00 |
| 08 May 2024 | 602.40 | -9.40 | -1.54% | 610.00 | 617.90 | 594.00 | 6,164,482.00 |
| 07 May 2024 | 611.80 | -12.10 | -1.94% | 624.00 | 628.00 | 608.90 | 4,206,442.00 |
| 06 May 2024 | 623.90 | -11.00 | -1.73% | 638.00 | 658.00 | 622.90 | 13,205,996.00 |
| 05 May 2024 | 634.90 | -0.600 | -0.09% | 636.20 | 643.40 | 622.00 | 4,387,891.00 |
| 04 May 2024 | 635.50 | -5.40 | -0.84% | 642.50 | 646.30 | 628.30 | 5,076,483.00 |
| 03 May 2024 | 640.90 | 29.90 | 4.89% | 609.50 | 645.30 | 607.10 | 6,397,935.00 |
| 02 May 2024 | 611.00 | 4.50 | 0.74% | 606.60 | 618.20 | 583.00 | 6,075,754.00 |
| 01 May 2024 | 606.50 | 6.50 | 1.08% | 600.20 | 612.40 | 560.00 | 11,073,756.00 |
| 30 Abr 2024 | 600.00 | -36.00 | -5.66% | 634.70 | 641.50 | 582.10 | 8,338,630.00 |
| 29 Abr 2024 | 636.00 | -5.20 | -0.81% | 694.30 | 718.00 | 617.00 | 10,698,226.00 |
| 28 Abr 2024 | 641.20 | -18.40 | -2.79% | 658.00 | 672.80 | 640.60 | 4,907,819.00 |
| 27 Abr 2024 | 659.60 | 1.60 | 0.24% | 656.80 | 665.70 | 637.00 | 5,327,416.00 |
| 26 Abr 2024 | 658.00 | -8.50 | -1.28% | 666.20 | 669.50 | 646.00 | 5,882,671.00 |
| 25 Abr 2024 | 666.50 | -8.50 | -1.26% | 675.80 | 681.80 | 645.00 | 9,262,142.00 |
| 24 Abr 2024 | 675.00 | -32.60 | -4.61% | 708.70 | 730.70 | 668.10 | 11,213,663.00 |
| 23 Abr 2024 | 707.60 | -5.50 | -0.77% | 713.10 | 717.50 | 692.00 | 7,456,118.00 |
| 22 Abr 2024 | 713.10 | 19.60 | 2.83% | 694.30 | 719.90 | 689.00 | 8,362,307.00 |
| 21 Abr 2024 | 693.50 | -8.90 | -1.27% | 704.70 | 721.50 | 687.30 | 7,728,832.00 |
| 20 Abr 2024 | 702.40 | 54.40 | 8.40% | 645.40 | 707.40 | 640.30 | 9,736,648.00 |
| 19 Abr 2024 | 648.00 | 0.600 | 0.09% | 647.90 | 660.00 | 600.20 | 11,526,536.00 |
| 18 Abr 2024 | 647.40 | 7.40 | 1.16% | 640.80 | 652.10 | 618.40 | 10,195,823.00 |
| 17 Abr 2024 | 640.00 | -13.90 | -2.13% | 652.90 | 664.00 | 620.00 | 9,770,397.00 |
| 16 Abr 2024 | 653.90 | 0.100 | 0.02% | 654.00 | 663.60 | 621.90 | 11,867,432.00 |
| 15 Abr 2024 | 653.80 | -19.00 | -2.82% | 665.30 | 698.10 | 632.30 | 12,350,750.00 |
| 14 Abr 2024 | 672.80 | 38.50 | 6.07% | 631.60 | 680.00 | 607.50 | 16,636,922.00 |
| 13 Abr 2024 | 634.30 | -132.70 | -17.30% | 764.70 | 764.70 | 567.80 | 14,803,121.00 |
| 12 Abr 2024 | 767.00 | -107.20 | -12.26% | 876.00 | 889.00 | 742.80 | 9,056,593.00 |
| 11 Abr 2024 | 874.20 | 1.70 | 0.19% | 872.00 | 895.50 | 866.30 | 7,520,230.00 |
| 10 Abr 2024 | 872.50 | -23.10 | -2.58% | 893.80 | 905.00 | 848.40 | 7,194,520.00 |
| 09 Abr 2024 | 895.60 | -28.70 | -3.11% | 924.00 | 929.90 | 892.10 | 8,293,234.00 |
| 08 Abr 2024 | 924.30 | 42.30 | 4.80% | 882.00 | 929.70 | 867.70 | 7,777,454.00 |
| 07 Abr 2024 | 882.00 | 3.10 | 0.35% | 875.00 | 892.00 | 874.40 | 5,149,440.00 |
| 06 Abr 2024 | 878.90 | 5.80 | 0.66% | 873.30 | 884.40 | 867.00 | 4,573,258.00 |
| 05 Abr 2024 | 873.10 | -10.60 | -1.20% | 883.70 | 885.30 | 850.00 | 7,185,785.00 |
| 04 Abr 2024 | 883.70 | 13.30 | 1.53% | 870.30 | 894.40 | 854.00 | 9,069,159.00 |
| 03 Abr 2024 | 870.40 | -22.90 | -2.56% | 890.00 | 907.20 | 857.30 | 8,850,561.00 |
| 02 Abr 2024 | 893.30 | -57.00 | -6.00% | 949.90 | 949.90 | 884.00 | 8,276,580.00 |
| 01 Abr 2024 | 950.30 | -44.60 | -4.48% | 995.00 | 1,003.00 | 928.00 | 8,344,828.00 |
| 31 Mar 2024 | 994.90 | -0.800 | -0.08% | 996.00 | 1,005.00 | 982.00 | 5,059,284.00 |
| 30 Mar 2024 | 995.70 | -17.30 | -1.71% | 1,019.00 | 1,030.00 | 990.80 | 7,964,595.00 |
| 29 Mar 2024 | 1,013.00 | 20.80 | 2.10% | 993.20 | 1,022.00 | 974.00 | 12,202,408.00 |
| 28 Mar 2024 | 992.20 | 10.00 | 1.02% | 982.80 | 1,003.00 | 963.00 | 10,419,144.00 |
| 27 Mar 2024 | 982.20 | -44.80 | -4.36% | 1,029.00 | 1,052.00 | 975.20 | 12,334,873.00 |
| 26 Mar 2024 | 1,027.00 | 45.00 | 4.58% | 985.50 | 1,040.00 | 980.00 | 13,341,369.00 |
| 25 Mar 2024 | 982.00 | 1.70 | 0.17% | 978.30 | 998.00 | 959.00 | 26,231,174.00 |
| 24 Mar 2024 | 980.30 | 6.70 | 0.69% | 971.90 | 992.80 | 951.40 | 11,201,337.00 |
| 23 Mar 2024 | 973.60 | 27.10 | 2.86% | 952.00 | 1,002.00 | 935.00 | 13,867,925.00 |
| 22 Mar 2024 | 946.50 | 19.90 | 2.15% | 927.20 | 966.00 | 902.60 | 14,587,290.00 |
| 21 Mar 2024 | 926.60 | -21.00 | -2.22% | 946.60 | 953.20 | 915.00 | 13,256,705.00 |
| 20 Mar 2024 | 947.60 | 96.70 | 11.36% | 850.90 | 956.40 | 806.70 | 16,196,068.00 |
| 19 Mar 2024 | 850.90 | -51.30 | -5.69% | 900.20 | 909.10 | 816.10 | 12,507,118.00 |
| 18 Mar 2024 | 902.20 | -45.80 | -4.83% | 941.10 | 948.80 | 890.00 | 24,521,720.00 |
| 17 Mar 2024 | 948.00 | 21.00 | 2.27% | 928.10 | 957.80 | 870.50 | 13,582,195.00 |
| 16 Mar 2024 | 927.00 | -71.50 | -7.16% | 997.90 | 1,022.00 | 897.40 | 15,806,926.00 |
| 15 Mar 2024 | 998.50 | -62.50 | -5.89% | 1,062.00 | 1,071.00 | 932.30 | 18,230,647.00 |
| 14 Mar 2024 | 1,061.00 | -23.00 | -2.12% | 1,078.00 | 1,088.00 | 999.90 | 13,413,307.00 |
| 13 Mar 2024 | 1,084.00 | 0.00 | 0.00% | 1,085.00 | 1,102.00 | 1,058.00 | 12,760,966.00 |
| 12 Mar 2024 | 1,084.00 | -16.00 | -1.45% | 1,103.00 | 1,138.00 | 1,037.00 | 12,494,490.00 |
| 11 Mar 2024 | 1,100.00 | -5.00 | -0.45% | 1,092.00 | 1,110.00 | 1,044.00 | 18,934,082.00 |
| 10 Mar 2024 | 1,105.00 | 49.00 | 4.64% | 1,056.00 | 1,148.00 | 1,056.00 | 15,037,439.00 |
| 09 Mar 2024 | 1,056.00 | 87.00 | 8.98% | 963.00 | 1,083.00 | 957.00 | 308,118.00 |
| 08 Mar 2024 | 969.00 | -13.10 | -1.33% | 981.00 | 995.70 | 927.00 | 15,386,703.00 |
| 07 Mar 2024 | 982.10 | 28.90 | 3.03% | 958.60 | 1,001.00 | 949.00 | 17,600,323.00 |
| 06 Mar 2024 | 953.20 | 19.40 | 2.08% | 925.00 | 958.40 | 861.00 | 18,705,583.00 |
| 05 Mar 2024 | 933.80 | -31.00 | -3.21% | 966.40 | 1,048.00 | 867.40 | 18,933,599.00 |
| 04 Mar 2024 | 964.80 | 31.30 | 3.35% | 935.90 | 995.00 | 921.60 | 19,759,083.00 |
| 03 Mar 2024 | 933.50 | -29.40 | -3.05% | 963.10 | 1,011.00 | 886.00 | 15,685,005.00 |
| 02 Mar 2024 | 962.90 | 39.30 | 4.26% | 925.80 | 982.90 | 910.40 | 16,968,337.00 |
| 01 Mar 2024 | 923.60 | 62.90 | 7.31% | 854.00 | 939.70 | 832.40 | 17,549,382.00 |
| 29 Feb 2024 | 860.70 | 78.30 | 10.01% | 780.60 | 860.70 | 768.00 | 20,640,782.00 |
| 28 Feb 2024 | 782.40 | 10.70 | 1.39% | 773.60 | 804.50 | 743.00 | 20,375,171.00 |
| 27 Feb 2024 | 771.70 | 30.40 | 4.10% | 742.00 | 783.70 | 732.10 | 22,359,992.00 |
| 26 Feb 2024 | 741.30 | 27.30 | 3.82% | 712.00 | 751.10 | 709.30 | 18,117,000.00 |
| 25 Feb 2024 | 714.00 | -4.00 | -0.56% | 719.00 | 722.00 | 702.30 | 10,089,893.00 |
| 24 Feb 2024 | 718.00 | 22.90 | 3.29% | 693.90 | 723.90 | 683.50 | 14,541,894.00 |
| 23 Feb 2024 | 695.10 | -2.90 | -0.42% | 696.10 | 709.10 | 683.10 | 12,675,639.00 |
