Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SNTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 49.45 | -1.55 | -3.04% | 50.97 | 51.15 | 49.39 | 29,897,456.00 |
| 13 May 2024 | 51.00 | -1.67 | -3.17% | 55.04 | 57.50 | 49.90 | 109,087,922.00 |
| 12 May 2024 | 52.67 | 0.320 | 0.61% | 52.40 | 53.60 | 52.11 | 11,694,015.00 |
| 11 May 2024 | 52.35 | -0.260 | -0.49% | 52.70 | 53.60 | 51.87 | 8,342,488.00 |
| 10 May 2024 | 52.61 | -1.89 | -3.47% | 54.60 | 54.70 | 52.22 | 20,082,177.00 |
| 09 May 2024 | 54.50 | 1.21 | 2.27% | 53.48 | 54.78 | 52.27 | 15,742,608.00 |
| 08 May 2024 | 53.29 | 0.270 | 0.51% | 53.14 | 54.92 | 52.22 | 19,983,333.00 |
| 07 May 2024 | 53.02 | -1.72 | -3.14% | 54.74 | 55.40 | 52.92 | 27,897,380.00 |
| 06 May 2024 | 54.74 | -2.90 | -5.03% | 57.58 | 58.39 | 54.59 | 61,870,203.00 |
| 05 May 2024 | 57.64 | 0.780 | 1.37% | 57.00 | 58.76 | 55.34 | 9,012,600.00 |
| 04 May 2024 | 56.86 | 0.460 | 0.82% | 56.40 | 57.74 | 55.52 | 15,036,379.00 |
| 03 May 2024 | 56.40 | 2.57 | 4.77% | 53.69 | 56.98 | 53.48 | 19,256,313.00 |
| 02 May 2024 | 53.83 | -0.770 | -1.41% | 54.54 | 54.72 | 52.00 | 14,856,818.00 |
| 01 May 2024 | 54.60 | 0.210 | 0.39% | 54.34 | 54.77 | 49.80 | 26,786,410.00 |
| 30 Abr 2024 | 54.39 | -1.96 | -3.48% | 56.32 | 56.89 | 52.62 | 20,969,595.00 |
| 29 Abr 2024 | 56.35 | -1.26 | -2.19% | 57.50 | 58.13 | 54.93 | 28,581,329.00 |
| 28 Abr 2024 | 57.61 | -1.97 | -3.31% | 59.53 | 60.16 | 57.38 | 16,848,813.00 |
| 27 Abr 2024 | 59.58 | -0.090 | -0.15% | 59.55 | 59.86 | 57.29 | 25,458,276.00 |
| 26 Abr 2024 | 59.67 | 0.740 | 1.26% | 59.08 | 60.15 | 57.51 | 21,037,614.00 |
| 25 Abr 2024 | 58.93 | -1.52 | -2.51% | 60.10 | 60.89 | 57.51 | 34,687,806.00 |
| 24 Abr 2024 | 60.45 | -2.28 | -3.63% | 62.73 | 68.57 | 59.68 | 94,382,665.00 |
| 23 Abr 2024 | 62.73 | 1.35 | 2.20% | 61.38 | 63.00 | 59.85 | 30,869,301.00 |
| 22 Abr 2024 | 61.38 | 2.35 | 3.98% | 59.19 | 61.90 | 59.04 | 20,146,386.00 |
| 21 Abr 2024 | 59.03 | -0.900 | -1.50% | 59.92 | 60.50 | 58.02 | 19,555,808.00 |
| 20 Abr 2024 | 59.93 | 4.23 | 7.59% | 55.50 | 60.60 | 55.12 | 26,059,413.00 |
| 19 Abr 2024 | 55.70 | -0.300 | -0.54% | 56.04 | 58.07 | 52.13 | 40,903,233.00 |
| 18 Abr 2024 | 56.00 | 1.80 | 3.32% | 54.19 | 56.60 | 52.63 | 18,849,865.00 |
| 17 Abr 2024 | 54.20 | -1.50 | -2.69% | 55.80 | 56.46 | 53.03 | 17,463,039.00 |
| 16 Abr 2024 | 55.70 | -0.390 | -0.70% | 56.28 | 57.08 | 53.82 | 27,880,622.00 |
| 15 Abr 2024 | 56.09 | -2.80 | -4.75% | 58.85 | 60.54 | 54.25 | 43,437,484.00 |
| 14 Abr 2024 | 58.89 | 2.75 | 4.90% | 55.67 | 59.60 | 53.34 | 33,877,095.00 |
| 13 Abr 2024 | 56.14 | -6.26 | -10.03% | 62.55 | 63.00 | 51.00 | 49,842,721.00 |
| 12 Abr 2024 | 62.40 | -7.26 | -10.42% | 70.00 | 71.18 | 59.60 | 59,304,937.00 |
| 11 Abr 2024 | 69.66 | 1.96 | 2.90% | 67.90 | 69.69 | 66.90 | 30,392,701.00 |
| 10 Abr 2024 | 67.70 | -1.18 | -1.71% | 68.06 | 68.30 | 65.00 | 39,420,738.00 |
| 09 Abr 2024 | 68.88 | -1.30 | -1.85% | 70.18 | 70.41 | 66.81 | 40,344,351.00 |
| 08 Abr 2024 | 70.18 | 2.64 | 3.91% | 67.60 | 70.45 | 66.18 | 38,852,357.00 |
| 07 Abr 2024 | 67.54 | 2.67 | 4.12% | 64.87 | 68.10 | 64.58 | 26,497,161.00 |
| 06 Abr 2024 | 64.87 | 0.470 | 0.73% | 64.30 | 65.55 | 63.70 | 11,951,247.00 |
| 05 Abr 2024 | 64.40 | -0.920 | -1.41% | 65.32 | 65.88 | 62.68 | 25,343,621.00 |
| 04 Abr 2024 | 65.32 | 1.62 | 2.54% | 63.68 | 65.99 | 62.24 | 29,848,390.00 |
| 03 Abr 2024 | 63.70 | -0.300 | -0.47% | 63.80 | 65.80 | 61.46 | 27,962,215.00 |
| 02 Abr 2024 | 64.00 | -4.18 | -6.13% | 68.00 | 68.14 | 62.76 | 43,107,318.00 |
| 01 Abr 2024 | 68.18 | -4.02 | -5.57% | 72.15 | 72.29 | 66.48 | 48,284,758.00 |
| 31 Mar 2024 | 72.20 | 0.350 | 0.49% | 72.03 | 72.91 | 70.39 | 30,886,226.00 |
| 30 Mar 2024 | 71.85 | -2.16 | -2.92% | 74.03 | 74.22 | 71.46 | 38,290,581.00 |
| 29 Mar 2024 | 74.01 | -0.550 | -0.74% | 74.42 | 74.52 | 71.21 | 64,757,664.00 |
| 28 Mar 2024 | 74.56 | 3.56 | 5.01% | 70.90 | 75.49 | 69.25 | 93,759,578.00 |
| 27 Mar 2024 | 71.00 | -2.46 | -3.35% | 73.25 | 74.07 | 68.80 | 72,229,825.00 |
| 26 Mar 2024 | 73.46 | 5.21 | 7.63% | 68.33 | 73.47 | 67.96 | 75,710,188.00 |
| 25 Mar 2024 | 68.25 | 2.19 | 3.32% | 65.92 | 68.47 | 65.53 | 48,064,173.00 |
| 24 Mar 2024 | 66.06 | 1.96 | 3.06% | 64.10 | 66.18 | 63.68 | 43,979,675.00 |
| 23 Mar 2024 | 64.10 | 0.950 | 1.50% | 63.35 | 65.00 | 62.20 | 35,586,448.00 |
| 22 Mar 2024 | 63.15 | -2.02 | -3.10% | 65.25 | 65.66 | 61.11 | 60,333,976.00 |
| 21 Mar 2024 | 65.17 | 0.800 | 1.24% | 64.56 | 66.25 | 63.35 | 68,589,393.00 |
| 20 Mar 2024 | 64.37 | 4.57 | 7.64% | 59.80 | 65.00 | 56.75 | 70,625,363.00 |
| 19 Mar 2024 | 59.80 | -5.64 | -8.62% | 64.40 | 65.19 | 58.19 | 74,350,292.00 |
| 18 Mar 2024 | 65.44 | -2.61 | -3.84% | 68.01 | 68.20 | 63.25 | 48,410,743.00 |
| 17 Mar 2024 | 68.05 | 1.92 | 2.90% | 67.05 | 68.44 | 61.03 | 78,516,428.00 |
| 16 Mar 2024 | 66.13 | -4.85 | -6.83% | 70.88 | 72.94 | 64.51 | 73,267,058.00 |
| 15 Mar 2024 | 70.98 | -5.85 | -7.61% | 76.85 | 76.96 | 66.25 | 87,349,411.00 |
| 14 Mar 2024 | 76.83 | -2.75 | -3.46% | 79.58 | 79.58 | 72.37 | 86,578,127.00 |
| 13 Mar 2024 | 79.58 | 1.78 | 2.29% | 77.43 | 79.78 | 76.20 | 92,332,407.00 |
| 12 Mar 2024 | 77.80 | -0.300 | -0.38% | 77.36 | 77.97 | 72.97 | 97,745,834.00 |
| 11 Mar 2024 | 78.10 | 5.24 | 7.19% | 73.12 | 78.43 | 68.95 | 118,171,759.00 |
| 10 Mar 2024 | 72.86 | 1.16 | 1.62% | 73.15 | 74.66 | 70.38 | 77,636,744.00 |
| 09 Mar 2024 | 71.70 | 0.00 | 0.00% | 71.70 | 71.70 | 71.70 | 0.00 |
| 08 Mar 2024 | 71.70 | -0.650 | -0.90% | 72.29 | 72.47 | 68.20 | 73,446,537.00 |
| 07 Mar 2024 | 72.35 | 4.18 | 6.13% | 68.29 | 72.99 | 67.29 | 109,737,598.00 |
| 06 Mar 2024 | 68.17 | 2.32 | 3.52% | 67.08 | 69.00 | 62.82 | 95,418,323.00 |
| 05 Mar 2024 | 65.85 | -5.57 | -7.80% | 71.48 | 72.30 | 62.65 | 138,624,313.00 |
| 04 Mar 2024 | 71.42 | 2.72 | 3.96% | 68.50 | 71.97 | 66.90 | 148,719,946.00 |
| 03 Mar 2024 | 68.70 | -1.90 | -2.69% | 70.05 | 79.39 | 63.96 | 129,034,516.00 |
| 02 Mar 2024 | 70.60 | 3.63 | 5.42% | 66.50 | 70.95 | 65.51 | 108,666,881.00 |
| 01 Mar 2024 | 66.97 | 3.62 | 5.71% | 63.05 | 67.44 | 63.00 | 100,012,157.00 |
| 29 Feb 2024 | 63.35 | 2.02 | 3.29% | 61.31 | 64.44 | 60.23 | 114,788,815.00 |
| 28 Feb 2024 | 61.33 | 1.19 | 1.98% | 60.35 | 62.76 | 57.20 | 90,260,524.00 |
| 27 Feb 2024 | 60.14 | 1.04 | 1.76% | 59.03 | 60.14 | 58.06 | 60,037,698.00 |
| 26 Feb 2024 | 59.10 | 0.480 | 0.82% | 58.62 | 59.31 | 56.39 | 53,321,587.00 |
| 25 Feb 2024 | 58.62 | -1.67 | -2.77% | 59.83 | 60.83 | 57.91 | 75,580,351.00 |
| 24 Feb 2024 | 60.29 | 1.20 | 2.03% | 63.38 | 67.49 | 59.72 | 174,116,379.00 |
| 23 Feb 2024 | 59.09 | 1.59 | 2.77% | 58.25 | 59.62 | 56.99 | 55,631,289.00 |
| 22 Feb 2024 | 57.50 | -0.050 | -0.09% | 57.63 | 58.50 | 56.00 | 28,793,837.00 |
| 21 Feb 2024 | 57.55 | -1.30 | -2.21% | 58.85 | 59.62 | 56.28 | 45,522,977.00 |
| 20 Feb 2024 | 58.85 | -1.65 | -2.73% | 60.50 | 60.69 | 56.75 | 76,604,473.00 |
| 19 Feb 2024 | 60.50 | 3.30 | 5.77% | 57.25 | 64.95 | 56.80 | 86,827,005.00 |
| 18 Feb 2024 | 57.20 | 0.190 | 0.33% | 57.09 | 57.88 | 55.93 | 27,154,698.00 |
| 17 Feb 2024 | 57.01 | 0.280 | 0.49% | 56.75 | 57.20 | 54.78 | 33,163,656.00 |
| 16 Feb 2024 | 56.73 | 0.010 | 0.02% | 58.43 | 59.02 | 55.60 | 55,192,555.00 |
| 15 Feb 2024 | 56.72 | 2.20 | 4.04% | 54.51 | 56.91 | 53.91 | 62,298,817.00 |
