Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
STORJKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 767.70 | -16.00 | -2.04% | 782.00 | 789.00 | 756.70 | 2,419,819.00 |
| 21 May 2024 | 783.70 | 13.30 | 1.73% | 772.30 | 799.60 | 757.00 | 3,907,507.00 |
| 20 May 2024 | 770.40 | 58.70 | 8.25% | 709.10 | 776.00 | 695.40 | 3,838,381.00 |
| 19 May 2024 | 711.70 | -45.70 | -6.03% | 748.90 | 756.90 | 707.70 | 1,686,568.00 |
| 18 May 2024 | 757.40 | 0.800 | 0.11% | 756.10 | 779.00 | 752.80 | 1,542,609.00 |
| 17 May 2024 | 756.60 | 23.90 | 3.26% | 730.60 | 761.00 | 726.10 | 1,852,130.00 |
| 16 May 2024 | 732.70 | 3.20 | 0.44% | 729.50 | 741.70 | 716.40 | 1,797,503.00 |
| 15 May 2024 | 729.50 | 35.80 | 5.16% | 695.90 | 734.80 | 684.00 | 2,220,362.00 |
| 14 May 2024 | 693.70 | -20.70 | -2.90% | 712.90 | 726.00 | 691.80 | 1,448,620.00 |
| 13 May 2024 | 714.40 | 5.50 | 0.78% | 710.00 | 730.00 | 681.00 | 2,009,750.00 |
| 12 May 2024 | 708.90 | -13.90 | -1.92% | 724.30 | 727.40 | 706.00 | 1,131,821.00 |
| 11 May 2024 | 722.80 | -8.00 | -1.09% | 729.30 | 739.30 | 721.30 | 1,063,777.00 |
| 10 May 2024 | 730.80 | -22.00 | -2.92% | 754.30 | 771.00 | 720.60 | 2,201,445.00 |
| 09 May 2024 | 752.80 | 17.50 | 2.38% | 737.00 | 757.00 | 719.90 | 1,460,681.00 |
| 08 May 2024 | 735.30 | -11.40 | -1.53% | 744.70 | 758.10 | 725.90 | 2,395,741.00 |
| 07 May 2024 | 746.70 | -4.20 | -0.56% | 751.50 | 776.70 | 741.80 | 3,417,185.00 |
| 06 May 2024 | 750.90 | -12.50 | -1.64% | 761.90 | 784.00 | 744.50 | 6,696,770.00 |
| 05 May 2024 | 763.40 | -0.200 | -0.03% | 763.30 | 776.00 | 740.20 | 1,647,910.00 |
| 04 May 2024 | 763.60 | -3.60 | -0.47% | 765.70 | 772.70 | 750.40 | 2,086,751.00 |
| 03 May 2024 | 767.20 | 26.90 | 3.63% | 740.00 | 774.30 | 725.70 | 2,656,565.00 |
| 02 May 2024 | 740.30 | 13.10 | 1.80% | 728.00 | 764.90 | 696.10 | 2,647,859.00 |
| 01 May 2024 | 727.20 | 3.10 | 0.43% | 723.60 | 728.80 | 662.60 | 5,119,738.00 |
| 30 Abr 2024 | 724.10 | -59.60 | -7.60% | 779.70 | 794.10 | 705.30 | 4,144,244.00 |
| 29 Abr 2024 | 783.70 | 0.700 | 0.09% | 812.70 | 835.90 | 759.00 | 11,575,355.00 |
| 28 Abr 2024 | 783.00 | -21.80 | -2.71% | 802.70 | 812.00 | 779.10 | 3,100,947.00 |
| 27 Abr 2024 | 804.80 | 10.40 | 1.31% | 790.00 | 833.00 | 765.20 | 3,922,082.00 |
| 26 Abr 2024 | 794.40 | 7.30 | 0.93% | 788.00 | 799.00 | 757.90 | 3,138,316.00 |
| 25 Abr 2024 | 787.10 | -13.60 | -1.70% | 799.00 | 803.40 | 760.00 | 4,051,897.00 |
| 24 Abr 2024 | 800.70 | -44.80 | -5.30% | 847.40 | 867.80 | 793.90 | 5,556,653.00 |
| 23 Abr 2024 | 845.50 | 12.40 | 1.49% | 830.20 | 847.20 | 810.20 | 3,814,714.00 |
| 22 Abr 2024 | 833.10 | 23.00 | 2.84% | 812.70 | 838.60 | 809.40 | 6,116,298.00 |
| 21 Abr 2024 | 810.10 | -18.60 | -2.24% | 823.60 | 842.90 | 803.00 | 3,554,144.00 |
| 20 Abr 2024 | 828.70 | 45.80 | 5.85% | 778.40 | 837.00 | 772.40 | 3,487,251.00 |
| 19 Abr 2024 | 782.90 | -1.40 | -0.18% | 781.20 | 802.60 | 726.10 | 4,412,875.00 |
| 18 Abr 2024 | 784.30 | 25.30 | 3.33% | 762.40 | 790.90 | 734.30 | 3,595,696.00 |
| 17 Abr 2024 | 759.00 | -30.20 | -3.83% | 782.30 | 793.80 | 741.00 | 3,768,174.00 |
| 16 Abr 2024 | 789.20 | -8.20 | -1.03% | 794.00 | 807.70 | 753.70 | 5,529,072.00 |
| 15 Abr 2024 | 797.40 | -26.00 | -3.16% | 811.40 | 841.90 | 768.30 | 10,715,108.00 |
| 14 Abr 2024 | 823.40 | 58.20 | 7.61% | 760.50 | 828.00 | 723.10 | 7,895,777.00 |
| 13 Abr 2024 | 765.20 | -117.00 | -13.26% | 877.40 | 881.50 | 680.80 | 6,779,864.00 |
| 12 Abr 2024 | 882.20 | -118.80 | -11.87% | 999.00 | 1,020.00 | 844.60 | 6,639,263.00 |
| 11 Abr 2024 | 1,001.00 | -2.00 | -0.20% | 1,001.00 | 1,007.00 | 984.00 | 4,044,337.00 |
| 10 Abr 2024 | 1,003.00 | -11.00 | -1.08% | 1,007.00 | 1,019.00 | 963.00 | 4,453,788.00 |
| 09 Abr 2024 | 1,014.00 | -40.00 | -3.80% | 1,054.00 | 1,075.00 | 1,008.00 | 5,747,162.00 |
| 08 Abr 2024 | 1,054.00 | 33.00 | 3.23% | 1,020.00 | 1,058.00 | 990.80 | 9,610,752.00 |
| 07 Abr 2024 | 1,021.00 | 12.00 | 1.19% | 1,010.00 | 1,025.00 | 1,007.00 | 1,773,427.00 |
| 06 Abr 2024 | 1,009.00 | 4.00 | 0.40% | 1,003.00 | 1,017.00 | 998.50 | 2,054,402.00 |
| 05 Abr 2024 | 1,005.00 | -19.00 | -1.86% | 1,018.00 | 1,027.00 | 968.80 | 3,656,066.00 |
| 04 Abr 2024 | 1,024.00 | 40.20 | 4.09% | 979.20 | 1,032.00 | 963.00 | 4,386,408.00 |
| 03 Abr 2024 | 983.80 | 0.00 | 0.00% | 980.00 | 1,011.00 | 945.00 | 5,750,639.00 |
| 02 Abr 2024 | 983.80 | -77.20 | -7.28% | 1,059.00 | 1,060.00 | 972.00 | 6,400,893.00 |
| 01 Abr 2024 | 1,061.00 | -66.00 | -5.86% | 1,124.00 | 1,147.00 | 1,031.00 | 10,750,864.00 |
| 31 Mar 2024 | 1,127.00 | 0.00 | 0.00% | 1,123.00 | 1,136.00 | 1,109.00 | 3,424,743.00 |
| 30 Mar 2024 | 1,127.00 | -39.00 | -3.34% | 1,158.00 | 1,170.00 | 1,118.00 | 5,388,949.00 |
| 29 Mar 2024 | 1,166.00 | -27.00 | -2.26% | 1,181.00 | 1,183.00 | 1,141.00 | 7,803,415.00 |
| 28 Mar 2024 | 1,193.00 | 76.00 | 6.80% | 1,119.00 | 1,215.00 | 1,105.00 | 11,902,193.00 |
| 27 Mar 2024 | 1,117.00 | -35.00 | -3.04% | 1,141.00 | 1,186.00 | 1,087.00 | 8,910,668.00 |
| 26 Mar 2024 | 1,152.00 | 70.00 | 6.47% | 1,081.00 | 1,160.00 | 1,079.00 | 9,284,008.00 |
| 25 Mar 2024 | 1,082.00 | 39.00 | 3.74% | 1,043.00 | 1,099.00 | 1,035.00 | 13,259,053.00 |
| 24 Mar 2024 | 1,043.00 | 19.00 | 1.86% | 1,024.00 | 1,049.00 | 1,008.00 | 4,142,059.00 |
| 23 Mar 2024 | 1,024.00 | -3.00 | -0.29% | 1,022.00 | 1,039.00 | 1,004.00 | 3,872,571.00 |
| 22 Mar 2024 | 1,027.00 | -19.00 | -1.82% | 1,040.00 | 1,053.00 | 993.60 | 6,536,725.00 |
| 21 Mar 2024 | 1,046.00 | -2.00 | -0.19% | 1,050.00 | 1,073.00 | 1,024.00 | 8,828,059.00 |
| 20 Mar 2024 | 1,048.00 | 112.60 | 12.04% | 944.90 | 1,051.00 | 908.70 | 11,491,247.00 |
| 19 Mar 2024 | 935.40 | -74.60 | -7.39% | 1,014.00 | 1,020.00 | 907.20 | 9,369,669.00 |
| 18 Mar 2024 | 1,010.00 | -63.00 | -5.87% | 1,072.00 | 1,074.00 | 986.00 | 11,611,516.00 |
| 17 Mar 2024 | 1,073.00 | 23.00 | 2.19% | 1,056.00 | 1,089.00 | 964.90 | 9,140,940.00 |
| 16 Mar 2024 | 1,050.00 | -94.00 | -8.22% | 1,138.00 | 1,149.00 | 1,019.00 | 10,232,459.00 |
| 15 Mar 2024 | 1,144.00 | -77.00 | -6.31% | 1,219.00 | 1,227.00 | 1,057.00 | 19,353,159.00 |
| 14 Mar 2024 | 1,221.00 | -41.00 | -3.25% | 1,258.00 | 1,288.00 | 1,153.00 | 10,997,578.00 |
| 13 Mar 2024 | 1,262.00 | 16.00 | 1.28% | 1,243.00 | 1,267.00 | 1,221.00 | 11,242,451.00 |
| 12 Mar 2024 | 1,246.00 | -6.00 | -0.48% | 1,253.00 | 1,267.00 | 1,181.00 | 11,241,683.00 |
| 11 Mar 2024 | 1,252.00 | 43.00 | 3.56% | 1,237.00 | 1,274.00 | 1,168.00 | 22,791,586.00 |
| 10 Mar 2024 | 1,209.00 | -12.00 | -0.98% | 1,222.00 | 1,252.00 | 1,167.00 | 10,328,860.00 |
| 09 Mar 2024 | 1,221.00 | 19.00 | 1.58% | 1,207.00 | 1,291.00 | 1,194.00 | 133,883.00 |
| 08 Mar 2024 | 1,202.00 | 57.00 | 4.98% | 1,146.00 | 1,303.00 | 1,112.00 | 12,842,027.00 |
| 07 Mar 2024 | 1,145.00 | 59.00 | 5.43% | 1,086.00 | 1,150.00 | 1,079.00 | 12,751,823.00 |
| 06 Mar 2024 | 1,086.00 | 30.00 | 2.84% | 1,050.00 | 1,088.00 | 981.50 | 13,389,358.00 |
| 05 Mar 2024 | 1,056.00 | -82.00 | -7.21% | 1,133.00 | 1,139.00 | 982.00 | 15,291,670.00 |
| 04 Mar 2024 | 1,138.00 | -2.00 | -0.18% | 1,135.00 | 1,163.00 | 1,100.00 | 17,345,393.00 |
| 03 Mar 2024 | 1,140.00 | -33.00 | -2.81% | 1,158.00 | 1,163.00 | 1,027.00 | 10,977,463.00 |
| 02 Mar 2024 | 1,173.00 | 29.00 | 2.53% | 1,138.00 | 1,175.00 | 1,100.00 | 11,590,065.00 |
| 01 Mar 2024 | 1,144.00 | 72.00 | 6.72% | 1,070.00 | 1,144.00 | 1,060.00 | 13,359,281.00 |
| 29 Feb 2024 | 1,072.00 | 25.00 | 2.39% | 1,035.00 | 1,095.00 | 1,019.00 | 16,044,283.00 |
| 28 Feb 2024 | 1,047.00 | 21.00 | 2.05% | 1,031.00 | 1,097.00 | 964.50 | 14,695,591.00 |
| 27 Feb 2024 | 1,026.00 | 14.00 | 1.38% | 1,008.00 | 1,026.00 | 983.30 | 11,435,860.00 |
| 26 Feb 2024 | 1,012.00 | 1.00 | 0.10% | 1,013.00 | 1,016.00 | 952.40 | 16,156,209.00 |
| 25 Feb 2024 | 1,011.00 | 9.00 | 0.90% | 1,005.00 | 1,031.00 | 993.30 | 10,186,099.00 |
| 24 Feb 2024 | 1,002.00 | -18.00 | -1.76% | 1,013.00 | 1,041.00 | 987.00 | 11,988,796.00 |
| 23 Feb 2024 | 1,020.00 | 25.30 | 2.54% | 995.70 | 1,048.00 | 969.60 | 14,325,407.00 |
