Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SBDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 5,103.00 | -269.00 | -5.01% | 5,410.00 | 5,432.00 | 5,013.00 | 340,505.00 |
| 01 May 2024 | 5,372.00 | -47.00 | -0.87% | 5,280.00 | 5,469.00 | 4,795.00 | 837,084.00 |
| 30 Abr 2024 | 5,419.00 | 144.00 | 2.73% | 5,280.00 | 5,502.00 | 5,170.00 | 708,593.00 |
| 29 Abr 2024 | 5,275.00 | -64.00 | -1.20% | 5,335.00 | 5,390.00 | 5,169.00 | 179,119.00 |
| 28 Abr 2024 | 5,339.00 | -55.00 | -1.02% | 5,393.00 | 5,429.00 | 5,300.00 | 103,565.00 |
| 27 Abr 2024 | 5,394.00 | -57.00 | -1.05% | 5,430.00 | 5,459.00 | 5,260.00 | 168,183.00 |
| 26 Abr 2024 | 5,451.00 | -116.00 | -2.08% | 5,569.00 | 5,639.00 | 5,396.00 | 210,559.00 |
| 25 Abr 2024 | 5,567.00 | -127.00 | -2.23% | 5,940.00 | 6,092.00 | 5,409.00 | 1,020,456.00 |
| 24 Abr 2024 | 5,694.00 | -239.00 | -4.03% | 5,818.00 | 6,471.00 | 5,660.00 | 926,466.00 |
| 23 Abr 2024 | 5,933.00 | 319.00 | 5.68% | 5,649.00 | 6,087.00 | 5,528.00 | 809,151.00 |
| 22 Abr 2024 | 5,614.00 | 55.00 | 0.99% | 5,558.00 | 5,672.00 | 5,510.00 | 272,510.00 |
| 21 Abr 2024 | 5,559.00 | -124.00 | -2.18% | 5,623.00 | 5,751.00 | 5,535.00 | 613,421.00 |
| 20 Abr 2024 | 5,683.00 | 386.00 | 7.29% | 5,280.00 | 6,200.00 | 5,254.00 | 798,990.00 |
| 19 Abr 2024 | 5,297.00 | 16.00 | 0.30% | 5,390.00 | 5,407.00 | 5,050.00 | 299,640.00 |
| 18 Abr 2024 | 5,281.00 | 92.00 | 1.77% | 5,263.00 | 5,319.00 | 4,989.00 | 201,430.00 |
| 17 Abr 2024 | 5,189.00 | -193.00 | -3.59% | 5,344.00 | 5,383.00 | 5,145.00 | 128,565.00 |
| 16 Abr 2024 | 5,382.00 | -87.00 | -1.59% | 5,459.00 | 5,827.00 | 5,220.00 | 296,159.00 |
| 15 Abr 2024 | 5,469.00 | -167.00 | -2.96% | 5,633.00 | 5,760.00 | 5,288.00 | 208,444.00 |
| 14 Abr 2024 | 5,636.00 | 234.00 | 4.33% | 5,363.00 | 5,666.00 | 5,180.00 | 183,629.00 |
| 13 Abr 2024 | 5,402.00 | -593.00 | -9.89% | 6,000.00 | 6,114.00 | 5,114.00 | 297,899.00 |
| 12 Abr 2024 | 5,995.00 | -571.00 | -8.70% | 6,485.00 | 6,670.00 | 5,901.00 | 491,579.00 |
| 11 Abr 2024 | 6,566.00 | 335.00 | 5.38% | 6,219.00 | 6,575.00 | 6,155.00 | 365,828.00 |
| 10 Abr 2024 | 6,231.00 | 21.00 | 0.34% | 6,215.00 | 6,248.00 | 6,090.00 | 114,618.00 |
| 09 Abr 2024 | 6,210.00 | -143.00 | -2.25% | 6,355.00 | 6,368.00 | 6,185.00 | 167,026.00 |
| 08 Abr 2024 | 6,353.00 | 201.00 | 3.27% | 6,141.00 | 6,361.00 | 6,008.00 | 256,892.00 |
| 07 Abr 2024 | 6,152.00 | 57.00 | 0.94% | 6,081.00 | 6,176.00 | 6,075.00 | 66,568.00 |
| 06 Abr 2024 | 6,095.00 | 29.00 | 0.48% | 6,066.00 | 6,195.00 | 6,020.00 | 140,236.00 |
| 05 Abr 2024 | 6,066.00 | -57.00 | -0.93% | 6,123.00 | 6,149.00 | 5,943.00 | 80,696.00 |
| 04 Abr 2024 | 6,123.00 | 133.00 | 2.22% | 5,990.00 | 6,166.00 | 5,911.00 | 156,235.00 |
| 03 Abr 2024 | 5,990.00 | 30.00 | 0.50% | 5,958.00 | 6,171.00 | 5,824.00 | 191,809.00 |
| 02 Abr 2024 | 5,960.00 | -246.00 | -3.96% | 6,205.00 | 6,216.00 | 5,912.00 | 209,666.00 |
| 01 Abr 2024 | 6,206.00 | -313.00 | -4.80% | 6,513.00 | 6,524.00 | 6,128.00 | 203,332.00 |
| 31 Mar 2024 | 6,519.00 | 4.00 | 0.06% | 6,514.00 | 6,579.00 | 6,400.00 | 144,434.00 |
| 30 Mar 2024 | 6,515.00 | -54.00 | -0.82% | 6,572.00 | 6,600.00 | 6,459.00 | 225,609.00 |
| 29 Mar 2024 | 6,569.00 | 89.00 | 1.37% | 6,467.00 | 6,666.00 | 6,321.00 | 513,126.00 |
| 28 Mar 2024 | 6,480.00 | -9.00 | -0.14% | 6,480.00 | 6,504.00 | 6,281.00 | 241,934.00 |
| 27 Mar 2024 | 6,489.00 | -185.00 | -2.77% | 6,675.00 | 6,724.00 | 6,278.00 | 460,774.00 |
| 26 Mar 2024 | 6,674.00 | 288.00 | 4.51% | 6,415.00 | 6,685.00 | 6,342.00 | 690,115.00 |
| 25 Mar 2024 | 6,386.00 | 128.00 | 2.05% | 6,287.00 | 6,450.00 | 6,266.00 | 679,320.00 |
| 24 Mar 2024 | 6,258.00 | 119.00 | 1.94% | 6,138.00 | 6,304.00 | 6,067.00 | 292,915.00 |
| 23 Mar 2024 | 6,139.00 | 90.00 | 1.49% | 5,981.00 | 6,210.00 | 5,927.00 | 208,498.00 |
| 22 Mar 2024 | 6,049.00 | -176.00 | -2.83% | 6,229.00 | 6,231.00 | 5,914.00 | 297,520.00 |
| 21 Mar 2024 | 6,225.00 | -74.00 | -1.17% | 6,264.00 | 6,345.00 | 6,100.00 | 763,407.00 |
| 20 Mar 2024 | 6,299.00 | 286.00 | 4.76% | 6,178.00 | 6,725.00 | 5,500.00 | 1,526,617.00 |
| 19 Mar 2024 | 6,013.00 | -376.00 | -5.89% | 6,383.00 | 6,627.00 | 5,799.00 | 399,596.00 |
| 18 Mar 2024 | 6,389.00 | -227.00 | -3.43% | 6,750.00 | 6,770.00 | 6,355.00 | 179,886.00 |
| 17 Mar 2024 | 6,616.00 | 52.00 | 0.79% | 6,541.00 | 6,660.00 | 6,080.00 | 329,966.00 |
| 16 Mar 2024 | 6,564.00 | -360.00 | -5.20% | 6,942.00 | 6,953.00 | 6,466.00 | 268,425.00 |
| 15 Mar 2024 | 6,924.00 | -343.00 | -4.72% | 7,263.00 | 7,290.00 | 6,615.00 | 529,529.00 |
| 14 Mar 2024 | 7,267.00 | -44.00 | -0.60% | 7,260.00 | 7,752.00 | 6,890.00 | 764,775.00 |
| 13 Mar 2024 | 7,311.00 | 86.00 | 1.19% | 7,184.00 | 7,365.00 | 7,074.00 | 665,801.00 |
| 12 Mar 2024 | 7,225.00 | 121.00 | 1.70% | 7,046.00 | 7,226.00 | 6,883.00 | 619,328.00 |
| 11 Mar 2024 | 7,104.00 | 114.00 | 1.63% | 6,971.00 | 7,310.00 | 6,749.00 | 873,632.00 |
| 10 Mar 2024 | 6,990.00 | 155.00 | 2.27% | 6,864.00 | 7,081.00 | 6,760.00 | 702,263.00 |
| 09 Mar 2024 | 6,835.00 | 0.00 | 0.00% | 6,835.00 | 6,835.00 | 6,835.00 | 0.00 |
| 08 Mar 2024 | 6,835.00 | -75.00 | -1.09% | 6,872.00 | 6,872.00 | 6,628.00 | 636,656.00 |
| 07 Mar 2024 | 6,910.00 | 141.00 | 2.08% | 6,880.00 | 7,012.00 | 6,615.00 | 923,589.00 |
| 06 Mar 2024 | 6,769.00 | 205.00 | 3.12% | 6,564.00 | 7,899.00 | 6,258.00 | 1,332,445.00 |
| 05 Mar 2024 | 6,564.00 | -153.00 | -2.28% | 6,667.00 | 7,325.00 | 6,115.00 | 1,194,255.00 |
| 04 Mar 2024 | 6,717.00 | 218.00 | 3.35% | 6,530.00 | 6,761.00 | 6,312.00 | 916,156.00 |
| 03 Mar 2024 | 6,499.00 | -201.00 | -3.00% | 6,611.00 | 6,749.00 | 5,964.00 | 590,432.00 |
| 02 Mar 2024 | 6,700.00 | 205.00 | 3.16% | 6,439.00 | 6,716.00 | 6,296.00 | 709,801.00 |
| 01 Mar 2024 | 6,495.00 | 395.00 | 6.48% | 6,033.00 | 6,500.00 | 6,001.00 | 721,809.00 |
| 29 Feb 2024 | 6,100.00 | 405.00 | 7.11% | 5,686.00 | 6,138.00 | 5,613.00 | 979,811.00 |
| 28 Feb 2024 | 5,695.00 | 95.00 | 1.70% | 5,595.00 | 5,792.00 | 5,510.00 | 660,896.00 |
| 27 Feb 2024 | 5,600.00 | 35.00 | 0.63% | 5,566.00 | 5,607.00 | 5,482.00 | 370,983.00 |
| 26 Feb 2024 | 5,565.00 | 1.00 | 0.02% | 5,564.00 | 5,601.00 | 5,371.00 | 277,509.00 |
| 25 Feb 2024 | 5,564.00 | -101.00 | -1.78% | 5,667.00 | 5,685.00 | 5,485.00 | 192,430.00 |
| 24 Feb 2024 | 5,665.00 | 4.00 | 0.07% | 5,653.00 | 5,715.00 | 5,618.00 | 215,347.00 |
| 23 Feb 2024 | 5,661.00 | -33.00 | -0.58% | 5,696.00 | 5,713.00 | 5,585.00 | 263,922.00 |
| 22 Feb 2024 | 5,694.00 | 65.00 | 1.15% | 5,642.00 | 5,697.00 | 5,552.00 | 232,320.00 |
| 21 Feb 2024 | 5,629.00 | -33.00 | -0.58% | 5,655.00 | 5,739.00 | 5,522.00 | 427,762.00 |
| 20 Feb 2024 | 5,662.00 | 42.00 | 0.75% | 5,625.00 | 5,689.00 | 5,530.00 | 439,793.00 |
| 19 Feb 2024 | 5,620.00 | 99.00 | 1.79% | 5,497.00 | 5,648.00 | 5,460.00 | 436,961.00 |
| 18 Feb 2024 | 5,521.00 | 25.00 | 0.45% | 5,578.00 | 5,586.00 | 5,409.00 | 287,728.00 |
| 17 Feb 2024 | 5,496.00 | -11.00 | -0.20% | 5,496.00 | 5,530.00 | 5,303.00 | 348,330.00 |
| 16 Feb 2024 | 5,507.00 | 97.00 | 1.79% | 5,479.00 | 5,510.00 | 5,360.00 | 449,152.00 |
| 15 Feb 2024 | 5,410.00 | 121.00 | 2.29% | 5,291.00 | 5,472.00 | 5,247.00 | 534,238.00 |
| 14 Feb 2024 | 5,289.00 | 54.00 | 1.03% | 5,228.00 | 5,295.00 | 5,195.00 | 228,615.00 |
| 13 Feb 2024 | 5,235.00 | -97.00 | -1.82% | 5,317.00 | 5,349.00 | 5,180.00 | 234,840.00 |
| 12 Feb 2024 | 5,332.00 | -73.00 | -1.35% | 5,362.00 | 5,410.00 | 5,240.00 | 478,777.00 |
| 11 Feb 2024 | 5,405.00 | 175.00 | 3.35% | 5,498.00 | 5,690.00 | 5,289.00 | 1,437,507.00 |
| 10 Feb 2024 | 5,230.00 | 98.00 | 1.91% | 5,127.00 | 5,499.00 | 5,115.00 | 639,672.00 |
| 09 Feb 2024 | 5,132.00 | 52.00 | 1.02% | 5,076.00 | 5,195.00 | 5,030.00 | 254,421.00 |
| 08 Feb 2024 | 5,080.00 | 79.00 | 1.58% | 5,015.00 | 5,090.00 | 4,990.00 | 100,035.00 |
| 07 Feb 2024 | 5,001.00 | 11.00 | 0.22% | 5,000.00 | 5,020.00 | 4,890.00 | 119,585.00 |
| 06 Feb 2024 | 4,990.00 | -55.00 | -1.09% | 5,037.00 | 5,040.00 | 4,985.00 | 95,828.00 |
| 05 Feb 2024 | 5,045.00 | -6.00 | -0.12% | 5,110.00 | 5,138.00 | 5,000.00 | 134,193.00 |
| 04 Feb 2024 | 5,051.00 | -79.00 | -1.54% | 5,130.00 | 5,145.00 | 5,050.00 | 100,480.00 |
| 03 Feb 2024 | 5,130.00 | 51.00 | 1.00% | 5,198.00 | 5,315.00 | 5,085.00 | 345,964.00 |
