Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 2,832.00 | -113.00 | -3.84% | 2,916.00 | 2,980.00 | 2,827.00 | 5,100,335.00 |
| 09 May 2024 | 2,945.00 | 52.00 | 1.80% | 2,901.00 | 2,977.00 | 2,820.00 | 4,856,724.00 |
| 08 May 2024 | 2,893.00 | -128.00 | -4.24% | 3,024.00 | 3,062.00 | 2,865.00 | 4,487,665.00 |
| 07 May 2024 | 3,021.00 | -80.00 | -2.58% | 3,100.00 | 3,184.00 | 3,016.00 | 4,551,522.00 |
| 06 May 2024 | 3,101.00 | -140.00 | -4.32% | 3,239.00 | 3,366.00 | 3,080.00 | 4,221,114.00 |
| 05 May 2024 | 3,241.00 | -84.00 | -2.53% | 3,314.00 | 3,350.00 | 3,190.00 | 3,667,814.00 |
| 04 May 2024 | 3,325.00 | -23.00 | -0.69% | 3,392.00 | 3,477.00 | 3,303.00 | 5,011,905.00 |
| 03 May 2024 | 3,348.00 | 402.00 | 13.65% | 2,932.00 | 3,405.00 | 2,894.00 | 6,304,335.00 |
| 02 May 2024 | 2,946.00 | -116.00 | -3.79% | 3,080.00 | 3,080.00 | 2,856.00 | 5,838,152.00 |
| 01 May 2024 | 3,062.00 | -54.00 | -1.73% | 3,088.00 | 3,132.00 | 2,752.00 | 6,712,206.00 |
| 30 Abr 2024 | 3,116.00 | -434.00 | -12.23% | 3,533.00 | 3,686.00 | 3,062.00 | 4,833,959.00 |
| 29 Abr 2024 | 3,550.00 | 0.00 | 0.00% | 3,566.00 | 3,593.00 | 3,356.00 | 3,750,267.00 |
| 28 Abr 2024 | 3,550.00 | -134.00 | -3.64% | 3,685.00 | 3,754.00 | 3,524.00 | 2,748,057.00 |
| 27 Abr 2024 | 3,684.00 | -41.00 | -1.10% | 3,733.00 | 3,753.00 | 3,594.00 | 3,025,876.00 |
| 26 Abr 2024 | 3,725.00 | -108.00 | -2.82% | 3,845.00 | 3,933.00 | 3,704.00 | 3,471,469.00 |
| 25 Abr 2024 | 3,833.00 | -115.00 | -2.91% | 3,959.00 | 4,074.00 | 3,795.00 | 4,331,710.00 |
| 24 Abr 2024 | 3,948.00 | -229.00 | -5.48% | 4,208.00 | 4,255.00 | 3,905.00 | 4,105,544.00 |
| 23 Abr 2024 | 4,177.00 | -193.00 | -4.42% | 4,378.00 | 4,520.00 | 4,140.00 | 3,647,705.00 |
| 22 Abr 2024 | 4,370.00 | 295.00 | 7.24% | 4,108.00 | 4,389.00 | 4,056.00 | 3,355,925.00 |
| 21 Abr 2024 | 4,075.00 | 106.00 | 2.67% | 3,983.00 | 4,199.00 | 3,927.00 | 3,729,109.00 |
| 20 Abr 2024 | 3,969.00 | 362.00 | 10.04% | 3,568.00 | 3,980.00 | 3,505.00 | 3,834,334.00 |
| 19 Abr 2024 | 3,607.00 | 6.00 | 0.17% | 3,575.00 | 3,699.00 | 3,284.00 | 4,932,083.00 |
| 18 Abr 2024 | 3,601.00 | 221.00 | 6.54% | 3,380.00 | 3,644.00 | 3,284.00 | 5,428,832.00 |
| 17 Abr 2024 | 3,380.00 | -246.00 | -6.78% | 3,624.00 | 3,670.00 | 3,353.00 | 4,212,071.00 |
| 16 Abr 2024 | 3,626.00 | -234.00 | -6.06% | 3,835.00 | 3,899.00 | 3,486.00 | 4,303,879.00 |
| 15 Abr 2024 | 3,860.00 | -288.00 | -6.94% | 4,110.00 | 4,209.00 | 3,754.00 | 4,345,753.00 |
| 14 Abr 2024 | 4,148.00 | 304.00 | 7.91% | 3,830.00 | 4,200.00 | 3,682.00 | 4,985,967.00 |
| 13 Abr 2024 | 3,844.00 | -78.00 | -1.99% | 3,905.00 | 4,120.00 | 3,342.00 | 4,950,104.00 |
| 12 Abr 2024 | 3,922.00 | -386.00 | -8.96% | 4,300.00 | 4,385.00 | 3,751.00 | 3,552,710.00 |
| 11 Abr 2024 | 4,308.00 | -154.00 | -3.45% | 4,446.00 | 4,446.00 | 4,232.00 | 3,071,042.00 |
| 10 Abr 2024 | 4,462.00 | -112.00 | -2.45% | 4,570.00 | 4,645.00 | 4,329.00 | 3,008,443.00 |
| 09 Abr 2024 | 4,574.00 | -353.00 | -7.16% | 4,938.00 | 5,007.00 | 4,517.00 | 2,765,440.00 |
| 08 Abr 2024 | 4,927.00 | 192.00 | 4.05% | 4,720.00 | 4,983.00 | 4,630.00 | 2,940,412.00 |
| 07 Abr 2024 | 4,735.00 | 122.00 | 2.64% | 4,600.00 | 4,810.00 | 4,575.00 | 2,395,613.00 |
| 06 Abr 2024 | 4,613.00 | 125.00 | 2.79% | 4,452.00 | 4,667.00 | 4,448.00 | 2,439,020.00 |
| 05 Abr 2024 | 4,488.00 | -266.00 | -5.60% | 4,757.00 | 4,870.00 | 4,275.00 | 2,752,978.00 |
| 04 Abr 2024 | 4,754.00 | 160.00 | 3.48% | 4,572.00 | 4,848.00 | 4,512.00 | 3,344,427.00 |
| 03 Abr 2024 | 4,594.00 | -281.00 | -5.76% | 4,861.00 | 4,918.00 | 4,538.00 | 3,004,355.00 |
| 02 Abr 2024 | 4,875.00 | -311.00 | -6.00% | 5,150.00 | 5,193.00 | 4,868.00 | 3,363,863.00 |
| 01 Abr 2024 | 5,186.00 | -4.00 | -0.08% | 5,147.00 | 5,475.00 | 4,907.00 | 3,360,943.00 |
| 31 Mar 2024 | 5,190.00 | -33.00 | -0.63% | 5,175.00 | 5,251.00 | 5,020.00 | 2,011,170.00 |
| 30 Mar 2024 | 5,223.00 | 18.00 | 0.35% | 5,195.00 | 5,265.00 | 5,014.00 | 2,490,249.00 |
| 29 Mar 2024 | 5,205.00 | 298.00 | 6.07% | 4,913.00 | 5,294.00 | 4,868.00 | 3,514,828.00 |
| 28 Mar 2024 | 4,907.00 | 37.00 | 0.76% | 4,860.00 | 4,969.00 | 4,760.00 | 2,722,580.00 |
| 27 Mar 2024 | 4,870.00 | -100.00 | -2.01% | 4,933.00 | 5,085.00 | 4,800.00 | 2,841,803.00 |
| 26 Mar 2024 | 4,970.00 | -171.00 | -3.33% | 5,105.00 | 5,145.00 | 4,920.00 | 3,269,301.00 |
| 25 Mar 2024 | 5,141.00 | -136.00 | -2.58% | 5,215.00 | 5,310.00 | 4,962.00 | 3,302,038.00 |
| 24 Mar 2024 | 5,277.00 | 32.00 | 0.61% | 5,298.00 | 5,440.00 | 5,075.00 | 3,873,883.00 |
| 23 Mar 2024 | 5,245.00 | 170.00 | 3.35% | 5,035.00 | 5,327.00 | 4,953.00 | 3,465,606.00 |
| 22 Mar 2024 | 5,075.00 | 295.00 | 6.17% | 4,829.00 | 5,333.00 | 4,745.00 | 3,785,383.00 |
| 21 Mar 2024 | 4,780.00 | -235.00 | -4.69% | 5,098.00 | 5,171.00 | 4,695.00 | 3,514,354.00 |
| 20 Mar 2024 | 5,015.00 | 998.00 | 24.84% | 3,982.00 | 5,145.00 | 3,938.00 | 4,672,262.00 |
| 19 Mar 2024 | 4,017.00 | 128.00 | 3.29% | 3,926.00 | 4,348.00 | 3,712.00 | 4,675,817.00 |
| 18 Mar 2024 | 3,889.00 | -162.00 | -4.00% | 4,036.00 | 4,039.00 | 3,825.00 | 3,355,059.00 |
| 17 Mar 2024 | 4,051.00 | 205.00 | 5.33% | 3,920.00 | 4,073.00 | 3,758.00 | 3,943,809.00 |
| 16 Mar 2024 | 3,846.00 | -224.00 | -5.50% | 4,077.00 | 4,134.00 | 3,724.00 | 3,576,937.00 |
| 15 Mar 2024 | 4,070.00 | -146.00 | -3.46% | 4,250.00 | 4,287.00 | 3,810.00 | 4,148,205.00 |
| 14 Mar 2024 | 4,216.00 | -175.00 | -3.99% | 4,389.00 | 4,438.00 | 4,029.00 | 3,860,097.00 |
| 13 Mar 2024 | 4,391.00 | 92.00 | 2.14% | 4,270.00 | 4,451.00 | 4,192.00 | 4,113,092.00 |
| 12 Mar 2024 | 4,299.00 | 22.00 | 0.51% | 4,271.00 | 4,407.00 | 4,123.00 | 3,912,363.00 |
| 11 Mar 2024 | 4,277.00 | 94.00 | 2.25% | 4,145.00 | 4,736.00 | 3,999.00 | 4,633,158.00 |
| 10 Mar 2024 | 4,183.00 | 172.00 | 4.29% | 3,931.00 | 4,624.00 | 3,928.00 | 4,190,797.00 |
| 09 Mar 2024 | 4,011.00 | 0.00 | 0.00% | 4,011.00 | 4,011.00 | 4,011.00 | 0.00 |
| 08 Mar 2024 | 4,011.00 | -78.00 | -1.91% | 4,139.00 | 4,282.00 | 3,960.00 | 4,524,880.00 |
| 07 Mar 2024 | 4,089.00 | 84.00 | 2.10% | 3,986.00 | 4,098.00 | 3,867.00 | 4,844,579.00 |
| 06 Mar 2024 | 4,005.00 | 77.00 | 1.96% | 3,897.00 | 4,068.00 | 3,632.00 | 4,315,887.00 |
| 05 Mar 2024 | 3,928.00 | -325.00 | -7.64% | 4,183.00 | 4,255.00 | 3,700.00 | 4,218,813.00 |
| 04 Mar 2024 | 4,253.00 | 13.00 | 0.31% | 4,210.00 | 4,421.00 | 4,085.00 | 5,106,382.00 |
| 03 Mar 2024 | 4,240.00 | 105.00 | 2.54% | 4,105.00 | 4,369.00 | 3,968.00 | 4,254,918.00 |
| 02 Mar 2024 | 4,135.00 | -35.00 | -0.84% | 4,150.00 | 4,152.00 | 4,039.00 | 3,516,431.00 |
| 01 Mar 2024 | 4,170.00 | 86.00 | 2.11% | 4,130.00 | 4,248.00 | 4,088.00 | 4,246,383.00 |
| 29 Feb 2024 | 4,084.00 | -271.00 | -6.22% | 4,408.00 | 4,409.00 | 4,023.00 | 4,377,517.00 |
| 28 Feb 2024 | 4,355.00 | 296.00 | 7.29% | 4,049.00 | 4,663.00 | 4,010.00 | 5,035,411.00 |
| 27 Feb 2024 | 4,059.00 | 77.00 | 1.93% | 4,023.00 | 4,487.00 | 3,940.00 | 4,786,657.00 |
| 26 Feb 2024 | 3,982.00 | 416.00 | 11.67% | 3,560.00 | 3,989.00 | 3,345.00 | 5,242,315.00 |
| 25 Feb 2024 | 3,566.00 | -4.00 | -0.11% | 3,540.00 | 3,628.00 | 3,459.00 | 4,384,616.00 |
| 24 Feb 2024 | 3,570.00 | 151.00 | 4.42% | 3,414.00 | 3,580.00 | 3,319.00 | 5,251,787.00 |
| 23 Feb 2024 | 3,419.00 | -125.00 | -3.53% | 3,535.00 | 3,655.00 | 3,375.00 | 5,490,059.00 |
| 22 Feb 2024 | 3,544.00 | -205.00 | -5.47% | 3,700.00 | 3,768.00 | 3,543.00 | 4,797,367.00 |
| 21 Feb 2024 | 3,749.00 | 9.00 | 0.24% | 3,725.00 | 4,017.00 | 3,620.00 | 5,439,016.00 |
| 20 Feb 2024 | 3,740.00 | 81.00 | 2.21% | 3,683.00 | 3,888.00 | 3,641.00 | 5,063,791.00 |
| 19 Feb 2024 | 3,659.00 | 19.00 | 0.52% | 3,675.00 | 4,024.00 | 3,570.00 | 4,899,586.00 |
| 18 Feb 2024 | 3,640.00 | 131.00 | 3.73% | 3,475.00 | 3,664.00 | 3,391.00 | 5,031,009.00 |
| 17 Feb 2024 | 3,509.00 | -66.00 | -1.85% | 3,582.00 | 3,678.00 | 3,358.00 | 4,820,066.00 |
| 16 Feb 2024 | 3,575.00 | 87.00 | 2.49% | 3,450.00 | 3,638.00 | 3,389.00 | 5,152,171.00 |
| 15 Feb 2024 | 3,488.00 | 40.00 | 1.16% | 3,529.00 | 3,840.00 | 3,396.00 | 5,506,586.00 |
| 14 Feb 2024 | 3,448.00 | 559.00 | 19.35% | 2,900.00 | 3,458.00 | 2,843.00 | 5,863,702.00 |
| 13 Feb 2024 | 2,889.00 | 214.00 | 8.00% | 2,705.00 | 2,944.00 | 2,637.00 | 6,548,397.00 |
| 12 Feb 2024 | 2,675.00 | 177.00 | 7.09% | 2,503.00 | 2,755.00 | 2,495.00 | 7,660,218.00 |
| 11 Feb 2024 | 2,498.00 | 45.00 | 1.83% | 2,434.00 | 2,605.00 | 2,422.00 | 6,241,702.00 |
| 10 Feb 2024 | 2,453.00 | 12.00 | 0.49% | 2,441.00 | 2,528.00 | 2,340.00 | 5,454,864.00 |
