Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SEIKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 481.00 | -27.70 | -5.45% | 508.10 | 510.80 | 480.00 | 9,753,161.00 |
| 27 Jun 2024 | 508.70 | 8.80 | 1.76% | 499.20 | 516.10 | 486.00 | 10,941,829.00 |
| 26 Jun 2024 | 499.90 | -28.90 | -5.47% | 526.70 | 532.60 | 496.40 | 23,866,310.00 |
| 25 Jun 2024 | 528.80 | 11.70 | 2.26% | 517.30 | 541.90 | 508.50 | 15,181,415.00 |
| 24 Jun 2024 | 517.10 | 27.10 | 5.53% | 493.00 | 517.90 | 472.00 | 19,643,017.00 |
| 23 Jun 2024 | 490.00 | -11.90 | -2.37% | 501.90 | 511.20 | 485.30 | 11,311,581.00 |
| 22 Jun 2024 | 501.90 | -10.10 | -1.97% | 512.50 | 518.20 | 501.50 | 8,738,303.00 |
| 21 Jun 2024 | 512.00 | 0.900 | 0.18% | 510.60 | 525.20 | 500.70 | 15,693,825.00 |
| 20 Jun 2024 | 511.10 | 7.60 | 1.51% | 506.50 | 549.10 | 500.10 | 17,574,997.00 |
| 19 Jun 2024 | 503.50 | 19.50 | 4.03% | 485.00 | 513.60 | 473.50 | 17,448,677.00 |
| 18 Jun 2024 | 484.00 | -48.00 | -9.02% | 534.30 | 537.50 | 472.00 | 18,182,604.00 |
| 17 Jun 2024 | 532.00 | -52.40 | -8.97% | 583.80 | 591.30 | 523.00 | 21,622,011.00 |
| 16 Jun 2024 | 584.40 | -7.00 | -1.18% | 590.10 | 594.50 | 569.40 | 11,063,372.00 |
| 15 Jun 2024 | 591.40 | -6.20 | -1.04% | 598.20 | 602.00 | 586.80 | 8,764,994.00 |
| 14 Jun 2024 | 597.60 | -31.30 | -4.98% | 626.70 | 638.60 | 584.70 | 15,653,116.00 |
| 13 Jun 2024 | 628.90 | -45.90 | -6.80% | 676.70 | 687.00 | 625.30 | 14,294,156.00 |
| 12 Jun 2024 | 674.80 | 24.50 | 3.77% | 648.00 | 693.00 | 622.30 | 16,899,768.00 |
| 11 Jun 2024 | 650.30 | -25.70 | -3.80% | 675.00 | 679.10 | 638.70 | 13,850,635.00 |
| 10 Jun 2024 | 676.00 | -29.00 | -4.11% | 705.00 | 707.80 | 666.20 | 15,867,823.00 |
| 09 Jun 2024 | 705.00 | 2.80 | 0.40% | 701.30 | 711.70 | 682.00 | 12,940,121.00 |
| 08 Jun 2024 | 702.20 | -25.20 | -3.46% | 735.50 | 770.10 | 694.20 | 15,266,334.00 |
| 07 Jun 2024 | 727.40 | 18.30 | 2.58% | 708.40 | 782.70 | 697.10 | 16,034,052.00 |
| 06 Jun 2024 | 709.10 | -21.40 | -2.93% | 729.70 | 735.00 | 703.00 | 9,813,957.00 |
| 05 Jun 2024 | 730.50 | 6.80 | 0.94% | 721.60 | 735.30 | 715.00 | 18,736,269.00 |
| 04 Jun 2024 | 723.70 | 23.20 | 3.31% | 702.50 | 727.80 | 694.10 | 12,812,263.00 |
| 03 Jun 2024 | 700.50 | 27.20 | 4.04% | 673.70 | 719.70 | 666.20 | 14,148,776.00 |
| 02 Jun 2024 | 673.30 | -17.20 | -2.49% | 690.40 | 704.50 | 670.50 | 9,766,699.00 |
| 01 Jun 2024 | 690.50 | -20.80 | -2.92% | 711.70 | 713.00 | 686.50 | 8,771,624.00 |
| 31 May 2024 | 711.30 | 0.500 | 0.07% | 711.20 | 727.00 | 701.80 | 8,738,199.00 |
| 30 May 2024 | 710.80 | -11.00 | -1.52% | 720.50 | 728.80 | 700.00 | 11,247,962.00 |
| 29 May 2024 | 721.80 | -26.40 | -3.53% | 748.20 | 753.30 | 717.70 | 13,432,317.00 |
| 28 May 2024 | 748.20 | -35.70 | -4.55% | 781.90 | 792.90 | 740.50 | 16,260,864.00 |
| 27 May 2024 | 783.90 | 33.00 | 4.39% | 745.90 | 795.00 | 743.00 | 22,495,522.00 |
| 26 May 2024 | 750.90 | 10.60 | 1.43% | 741.70 | 764.80 | 730.70 | 12,458,298.00 |
| 25 May 2024 | 740.30 | 21.90 | 3.05% | 717.50 | 750.00 | 714.80 | 11,163,925.00 |
| 24 May 2024 | 718.40 | -14.60 | -1.99% | 730.00 | 738.00 | 696.30 | 11,308,222.00 |
| 23 May 2024 | 733.00 | -19.20 | -2.55% | 749.90 | 768.30 | 700.10 | 14,343,511.00 |
| 22 May 2024 | 752.20 | -35.60 | -4.52% | 786.80 | 796.30 | 740.50 | 11,659,552.00 |
| 21 May 2024 | 787.80 | 0.00 | 0.00% | 791.20 | 817.00 | 778.80 | 14,877,995.00 |
| 20 May 2024 | 787.80 | 61.80 | 8.51% | 728.10 | 803.70 | 710.00 | 27,969,651.00 |
| 19 May 2024 | 726.00 | -38.00 | -4.97% | 764.90 | 766.60 | 722.70 | 10,917,016.00 |
| 18 May 2024 | 764.00 | -11.30 | -1.46% | 775.50 | 792.00 | 757.00 | 12,341,120.00 |
| 17 May 2024 | 775.30 | 22.60 | 3.00% | 751.70 | 787.10 | 746.90 | 16,421,678.00 |
| 16 May 2024 | 752.70 | 16.90 | 2.30% | 735.00 | 812.60 | 723.30 | 19,294,390.00 |
| 15 May 2024 | 735.80 | 95.30 | 14.88% | 640.00 | 758.10 | 628.40 | 19,345,393.00 |
| 14 May 2024 | 640.50 | -37.50 | -5.53% | 678.80 | 682.30 | 624.00 | 19,676,554.00 |
| 13 May 2024 | 678.00 | -25.30 | -3.60% | 706.60 | 717.70 | 663.60 | 13,638,179.00 |
| 12 May 2024 | 703.30 | -0.500 | -0.07% | 705.30 | 714.90 | 700.00 | 8,061,517.00 |
| 11 May 2024 | 703.80 | -14.70 | -2.05% | 716.20 | 727.30 | 701.50 | 11,265,705.00 |
| 10 May 2024 | 718.50 | -35.40 | -4.70% | 752.60 | 764.20 | 714.00 | 13,962,248.00 |
| 09 May 2024 | 753.90 | 22.50 | 3.08% | 731.00 | 762.90 | 718.40 | 12,384,051.00 |
| 08 May 2024 | 731.40 | -9.80 | -1.32% | 735.50 | 767.20 | 723.00 | 15,784,588.00 |
| 07 May 2024 | 741.20 | -18.90 | -2.49% | 761.50 | 773.90 | 735.20 | 15,052,619.00 |
| 06 May 2024 | 760.10 | -29.10 | -3.69% | 788.30 | 821.90 | 755.20 | 29,581,304.00 |
| 05 May 2024 | 789.20 | -9.30 | -1.16% | 798.20 | 818.30 | 770.90 | 15,065,924.00 |
| 04 May 2024 | 798.50 | -11.90 | -1.47% | 807.10 | 819.00 | 783.30 | 13,880,153.00 |
| 03 May 2024 | 810.40 | 49.10 | 6.45% | 760.00 | 816.90 | 747.00 | 18,869,721.00 |
| 02 May 2024 | 761.30 | -10.70 | -1.39% | 769.50 | 775.30 | 711.60 | 20,327,218.00 |
| 01 May 2024 | 772.00 | -33.00 | -4.10% | 811.70 | 814.40 | 705.00 | 22,796,056.00 |
| 30 Abr 2024 | 805.00 | -105.10 | -11.55% | 907.20 | 908.70 | 785.20 | 16,645,436.00 |
| 29 Abr 2024 | 910.10 | 64.70 | 7.65% | 730.70 | 924.60 | 721.90 | 30,141,531.00 |
| 28 Abr 2024 | 845.40 | 1.30 | 0.15% | 844.30 | 893.10 | 838.30 | 11,456,537.00 |
| 27 Abr 2024 | 844.10 | 2.60 | 0.31% | 844.00 | 856.80 | 798.00 | 13,246,306.00 |
| 26 Abr 2024 | 841.50 | -62.90 | -6.95% | 906.30 | 921.20 | 837.10 | 13,460,643.00 |
| 25 Abr 2024 | 904.40 | 45.60 | 5.31% | 864.00 | 942.70 | 842.30 | 17,766,840.00 |
| 24 Abr 2024 | 858.80 | -65.60 | -7.10% | 924.30 | 943.50 | 853.40 | 14,499,887.00 |
| 23 Abr 2024 | 924.40 | -13.70 | -1.46% | 940.00 | 998.00 | 919.30 | 15,088,824.00 |
| 22 Abr 2024 | 938.10 | 77.10 | 8.95% | 859.00 | 981.00 | 851.70 | 25,494,904.00 |
| 21 Abr 2024 | 861.00 | -17.00 | -1.94% | 878.00 | 894.30 | 840.80 | 14,813,718.00 |
| 20 Abr 2024 | 878.00 | 56.00 | 6.81% | 815.40 | 882.30 | 800.10 | 17,497,293.00 |
| 19 Abr 2024 | 822.00 | 55.30 | 7.21% | 767.50 | 844.70 | 709.30 | 20,136,918.00 |
| 18 Abr 2024 | 766.70 | 17.30 | 2.31% | 747.20 | 798.50 | 711.30 | 20,724,338.00 |
| 17 Abr 2024 | 749.40 | 16.70 | 2.28% | 730.70 | 787.80 | 721.90 | 22,296,283.00 |
| 16 Abr 2024 | 732.70 | -19.10 | -2.54% | 756.50 | 757.80 | 693.30 | 18,458,863.00 |
| 15 Abr 2024 | 751.80 | -71.30 | -8.66% | 821.80 | 838.00 | 733.70 | 18,054,827.00 |
| 14 Abr 2024 | 823.10 | 70.00 | 9.29% | 747.50 | 842.00 | 714.20 | 21,920,585.00 |
| 13 Abr 2024 | 753.10 | -104.70 | -12.21% | 858.30 | 864.80 | 668.60 | 21,031,572.00 |
| 12 Abr 2024 | 857.80 | -92.40 | -9.72% | 950.00 | 967.40 | 787.10 | 14,141,687.00 |
| 11 Abr 2024 | 950.20 | -7.60 | -0.79% | 958.20 | 968.50 | 942.10 | 8,864,683.00 |
| 10 Abr 2024 | 957.80 | -29.20 | -2.96% | 985.60 | 997.10 | 928.90 | 12,848,263.00 |
| 09 Abr 2024 | 987.00 | -71.00 | -6.71% | 1,058.00 | 1,063.00 | 977.80 | 11,914,315.00 |
| 08 Abr 2024 | 1,058.00 | 9.00 | 0.86% | 1,043.00 | 1,072.00 | 1,024.00 | 13,995,869.00 |
| 07 Abr 2024 | 1,049.00 | 20.00 | 1.94% | 1,024.00 | 1,061.00 | 1,020.00 | 7,406,731.00 |
| 06 Abr 2024 | 1,029.00 | 22.00 | 2.18% | 1,002.00 | 1,047.00 | 999.90 | 6,957,922.00 |
| 05 Abr 2024 | 1,007.00 | -41.00 | -3.91% | 1,045.00 | 1,045.00 | 981.00 | 11,553,013.00 |
| 04 Abr 2024 | 1,048.00 | 17.00 | 1.65% | 1,033.00 | 1,085.00 | 1,003.00 | 12,864,955.00 |
| 03 Abr 2024 | 1,031.00 | -9.00 | -0.87% | 1,036.00 | 1,072.00 | 997.00 | 12,659,616.00 |
| 02 Abr 2024 | 1,040.00 | -80.00 | -7.14% | 1,121.00 | 1,121.00 | 1,025.00 | 13,519,627.00 |
| 01 Abr 2024 | 1,120.00 | -49.00 | -4.19% | 1,168.00 | 1,173.00 | 1,089.00 | 20,072,048.00 |
| 31 Mar 2024 | 1,169.00 | -6.00 | -0.51% | 1,175.00 | 1,182.00 | 1,145.00 | 7,225,341.00 |
| 30 Mar 2024 | 1,175.00 | -15.00 | -1.26% | 1,187.00 | 1,207.00 | 1,171.00 | 9,984,078.00 |
