Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STATKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 193.00 | -1.00 | -0.52% | 194.00 | 196.00 | 190.00 | 168,281.00 |
| 21 May 2024 | 194.00 | -1.00 | -0.51% | 195.00 | 200.00 | 191.00 | 417,627.00 |
| 20 May 2024 | 195.00 | 8.00 | 4.28% | 188.00 | 195.00 | 185.00 | 657,869.00 |
| 19 May 2024 | 187.00 | -8.00 | -4.10% | 195.00 | 196.00 | 187.00 | 446,145.00 |
| 18 May 2024 | 195.00 | 0.00 | 0.00% | 195.00 | 200.00 | 193.00 | 336,699.00 |
| 17 May 2024 | 195.00 | 3.00 | 1.56% | 193.00 | 198.00 | 188.00 | 519,253.00 |
| 16 May 2024 | 192.00 | -7.00 | -3.52% | 199.00 | 199.00 | 192.00 | 384,597.00 |
| 15 May 2024 | 199.00 | 7.00 | 3.65% | 191.00 | 203.00 | 190.00 | 363,073.00 |
| 14 May 2024 | 192.00 | -10.00 | -4.95% | 203.00 | 207.00 | 190.00 | 531,390.00 |
| 13 May 2024 | 202.00 | -1.00 | -0.49% | 203.00 | 208.00 | 194.00 | 306,408.00 |
| 12 May 2024 | 203.00 | 4.00 | 2.01% | 199.00 | 206.00 | 199.00 | 250,660.00 |
| 11 May 2024 | 199.00 | -4.00 | -1.97% | 205.00 | 211.00 | 198.00 | 630,035.00 |
| 10 May 2024 | 203.00 | 6.00 | 3.05% | 198.00 | 219.00 | 196.00 | 412,376.00 |
| 09 May 2024 | 197.00 | 4.00 | 2.07% | 194.00 | 199.00 | 190.00 | 393,782.00 |
| 08 May 2024 | 193.00 | 0.00 | 0.00% | 193.00 | 200.00 | 191.00 | 459,845.00 |
| 07 May 2024 | 193.00 | -1.00 | -0.52% | 193.00 | 206.00 | 190.00 | 667,442.00 |
| 06 May 2024 | 194.00 | 2.00 | 1.04% | 192.00 | 199.00 | 191.00 | 296,610.00 |
| 05 May 2024 | 192.00 | 1.00 | 0.52% | 191.00 | 199.00 | 184.00 | 577,123.00 |
| 04 May 2024 | 191.00 | -2.00 | -1.04% | 193.00 | 202.00 | 187.00 | 568,435.00 |
| 03 May 2024 | 193.00 | 12.00 | 6.63% | 180.00 | 204.00 | 177.00 | 461,713.00 |
| 02 May 2024 | 181.00 | 7.00 | 4.02% | 174.00 | 183.00 | 169.00 | 260,429.00 |
| 01 May 2024 | 174.00 | -6.00 | -3.33% | 179.00 | 179.00 | 163.00 | 561,165.00 |
| 30 Abr 2024 | 180.00 | -12.00 | -6.25% | 192.00 | 192.00 | 173.00 | 524,101.00 |
| 29 Abr 2024 | 192.00 | -12.00 | -5.88% | 277.00 | 286.00 | 185.00 | 578,539.00 |
| 28 Abr 2024 | 204.00 | -2.00 | -0.97% | 207.00 | 214.00 | 199.00 | 412,933.00 |
| 27 Abr 2024 | 206.00 | -1.00 | -0.48% | 207.00 | 209.00 | 193.00 | 476,751.00 |
| 26 Abr 2024 | 207.00 | -5.00 | -2.36% | 211.00 | 223.00 | 203.00 | 598,713.00 |
| 25 Abr 2024 | 212.00 | 8.00 | 3.92% | 204.00 | 226.00 | 195.00 | 547,704.00 |
| 24 Abr 2024 | 204.00 | -18.00 | -8.11% | 220.00 | 231.00 | 204.00 | 452,495.00 |
| 23 Abr 2024 | 222.00 | 9.00 | 4.23% | 214.00 | 241.00 | 201.00 | 446,173.00 |
| 22 Abr 2024 | 213.00 | 12.00 | 5.97% | 277.00 | 286.00 | 198.00 | 440,048.00 |
| 21 Abr 2024 | 201.00 | -1.00 | -0.50% | 202.00 | 209.00 | 196.00 | 530,986.00 |
| 20 Abr 2024 | 202.00 | -15.00 | -6.91% | 220.00 | 220.00 | 195.00 | 884,277.00 |
| 19 Abr 2024 | 217.00 | 30.00 | 16.04% | 187.00 | 224.00 | 173.00 | 538,217.00 |
| 18 Abr 2024 | 187.00 | 1.00 | 0.54% | 185.00 | 192.00 | 177.00 | 224,912.00 |
| 17 Abr 2024 | 186.00 | -3.00 | -1.59% | 189.00 | 193.00 | 175.00 | 321,157.00 |
| 16 Abr 2024 | 189.00 | 1.00 | 0.53% | 187.00 | 192.00 | 174.00 | 534,959.00 |
| 15 Abr 2024 | 188.00 | -8.00 | -4.08% | 196.00 | 205.00 | 182.00 | 398,033.00 |
| 14 Abr 2024 | 196.00 | 13.00 | 7.10% | 180.00 | 196.00 | 174.00 | 584,163.00 |
| 13 Abr 2024 | 183.00 | -28.00 | -13.27% | 211.00 | 218.00 | 176.00 | 454,278.00 |
| 12 Abr 2024 | 211.00 | -34.00 | -13.88% | 248.00 | 249.00 | 207.00 | 457,667.00 |
| 11 Abr 2024 | 245.00 | -22.00 | -8.24% | 266.00 | 268.00 | 245.00 | 275,970.00 |
| 10 Abr 2024 | 267.00 | -1.00 | -0.37% | 269.00 | 289.00 | 252.00 | 382,667.00 |
| 09 Abr 2024 | 268.00 | -6.00 | -2.19% | 275.00 | 275.00 | 264.00 | 207,412.00 |
| 08 Abr 2024 | 274.00 | -1.00 | -0.36% | 273.00 | 279.00 | 266.00 | 285,937.00 |
| 07 Abr 2024 | 275.00 | 3.00 | 1.10% | 272.00 | 281.00 | 268.00 | 149,044.00 |
| 06 Abr 2024 | 272.00 | 6.00 | 2.26% | 266.00 | 281.00 | 259.00 | 192,637.00 |
| 05 Abr 2024 | 266.00 | 2.00 | 0.76% | 264.00 | 276.00 | 256.00 | 266,866.00 |
| 04 Abr 2024 | 264.00 | 0.00 | 0.00% | 264.00 | 272.00 | 254.00 | 272,910.00 |
| 03 Abr 2024 | 264.00 | -1.00 | -0.38% | 265.00 | 277.00 | 259.00 | 359,682.00 |
| 02 Abr 2024 | 265.00 | -25.00 | -8.62% | 288.00 | 291.00 | 261.00 | 446,124.00 |
| 01 Abr 2024 | 290.00 | -6.00 | -2.03% | 296.00 | 299.00 | 281.00 | 429,772.00 |
| 31 Mar 2024 | 296.00 | 3.00 | 1.02% | 291.00 | 329.00 | 286.00 | 312,930.00 |
| 30 Mar 2024 | 293.00 | 6.00 | 2.09% | 286.00 | 299.00 | 285.00 | 320,238.00 |
| 29 Mar 2024 | 287.00 | -5.00 | -1.71% | 291.00 | 312.00 | 284.00 | 392,992.00 |
| 28 Mar 2024 | 292.00 | 3.00 | 1.04% | 291.00 | 298.00 | 283.00 | 446,528.00 |
| 27 Mar 2024 | 289.00 | -22.00 | -7.07% | 313.00 | 313.00 | 287.00 | 454,910.00 |
| 26 Mar 2024 | 311.00 | 1.00 | 0.32% | 309.00 | 320.00 | 305.00 | 440,392.00 |
| 25 Mar 2024 | 310.00 | 7.00 | 2.31% | 301.00 | 323.00 | 297.00 | 562,421.00 |
| 24 Mar 2024 | 303.00 | -15.00 | -4.72% | 319.00 | 344.00 | 296.00 | 434,379.00 |
| 23 Mar 2024 | 318.00 | 43.00 | 15.64% | 277.00 | 337.00 | 274.00 | 541,064.00 |
| 22 Mar 2024 | 275.00 | -10.00 | -3.51% | 281.00 | 290.00 | 274.00 | 358,542.00 |
| 21 Mar 2024 | 285.00 | -4.00 | -1.38% | 309.00 | 322.00 | 283.00 | 572,343.00 |
| 20 Mar 2024 | 289.00 | 59.00 | 25.65% | 231.00 | 315.00 | 218.00 | 425,004.00 |
| 19 Mar 2024 | 230.00 | -48.00 | -17.27% | 275.00 | 277.00 | 217.00 | 350,627.00 |
| 18 Mar 2024 | 278.00 | -11.00 | -3.81% | 289.00 | 292.00 | 276.00 | 1,700,936.00 |
| 17 Mar 2024 | 289.00 | -14.00 | -4.62% | 304.00 | 332.00 | 279.00 | 528,825.00 |
| 16 Mar 2024 | 303.00 | -9.00 | -2.88% | 311.00 | 353.00 | 298.00 | 538,169.00 |
| 15 Mar 2024 | 312.00 | -26.00 | -7.69% | 339.00 | 342.00 | 290.00 | 1,814,910.00 |
| 14 Mar 2024 | 338.00 | 19.00 | 5.96% | 320.00 | 346.00 | 290.00 | 583,073.00 |
| 13 Mar 2024 | 319.00 | -2.00 | -0.62% | 326.00 | 374.00 | 314.00 | 431,915.00 |
| 12 Mar 2024 | 321.00 | 49.00 | 18.01% | 268.00 | 394.00 | 266.00 | 549,786.00 |
| 11 Mar 2024 | 272.00 | 41.00 | 17.75% | 234.00 | 294.00 | 231.00 | 2,202,197.00 |
| 10 Mar 2024 | 231.00 | -2.00 | -0.86% | 235.00 | 242.00 | 228.00 | 550,397.00 |
| 09 Mar 2024 | 233.00 | -9.00 | -3.72% | 240.00 | 257.00 | 231.00 | 638,489.00 |
| 08 Mar 2024 | 242.00 | 18.00 | 8.04% | 228.00 | 251.00 | 220.00 | 805,828.00 |
| 07 Mar 2024 | 224.00 | 10.00 | 4.67% | 214.00 | 236.00 | 209.00 | 684,226.00 |
| 06 Mar 2024 | 214.00 | 9.00 | 4.39% | 205.00 | 214.00 | 198.00 | 738,665.00 |
| 05 Mar 2024 | 205.00 | -10.00 | -4.65% | 216.00 | 236.00 | 197.00 | 939,762.00 |
| 04 Mar 2024 | 215.00 | -13.00 | -5.70% | 227.00 | 230.00 | 214.00 | 1,890,376.00 |
| 03 Mar 2024 | 228.00 | 1.00 | 0.44% | 226.00 | 238.00 | 220.00 | 754,829.00 |
| 02 Mar 2024 | 227.00 | -6.00 | -2.58% | 234.00 | 245.00 | 224.00 | 701,918.00 |
| 01 Mar 2024 | 233.00 | 3.00 | 1.30% | 227.00 | 266.00 | 223.00 | 610,587.00 |
| 29 Feb 2024 | 230.00 | 2.00 | 0.88% | 226.00 | 286.00 | 216.00 | 946,937.00 |
| 28 Feb 2024 | 228.00 | 52.00 | 29.55% | 175.00 | 244.00 | 173.00 | 924,391.00 |
| 27 Feb 2024 | 176.00 | 5.00 | 2.92% | 171.00 | 184.00 | 165.00 | 947,773.00 |
| 26 Feb 2024 | 171.00 | -9.00 | -5.00% | 180.00 | 186.00 | 171.00 | 2,112,149.00 |
| 25 Feb 2024 | 180.00 | 25.00 | 16.13% | 155.00 | 192.00 | 151.00 | 1,604,328.00 |
| 24 Feb 2024 | 155.00 | 1.00 | 0.65% | 153.00 | 163.00 | 151.00 | 1,367,481.00 |
| 23 Feb 2024 | 154.00 | -10.00 | -6.10% | 162.00 | 165.00 | 152.00 | 1,346,277.00 |
