Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
GMTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 274.00 | -2.00 | -0.72% | 276.00 | 277.00 | 270.00 | 77,221.00 |
| 15 Jun 2024 | 276.00 | 3.00 | 1.10% | 272.00 | 276.00 | 270.00 | 110,039.00 |
| 14 Jun 2024 | 273.00 | -3.00 | -1.09% | 276.00 | 282.00 | 267.00 | 244,772.00 |
| 13 Jun 2024 | 276.00 | -5.00 | -1.78% | 281.00 | 282.00 | 271.00 | 400,917.00 |
| 12 Jun 2024 | 281.00 | 14.00 | 5.24% | 267.00 | 288.00 | 261.00 | 283,714.00 |
| 11 Jun 2024 | 267.00 | -13.00 | -4.64% | 281.00 | 282.00 | 264.00 | 444,254.00 |
| 10 Jun 2024 | 280.00 | -10.00 | -3.45% | 289.00 | 291.00 | 277.00 | 156,901.00 |
| 09 Jun 2024 | 290.00 | 5.00 | 1.75% | 284.00 | 291.00 | 280.00 | 214,989.00 |
| 08 Jun 2024 | 285.00 | -18.00 | -5.94% | 301.00 | 304.00 | 281.00 | 290,873.00 |
| 07 Jun 2024 | 303.00 | -28.00 | -8.46% | 331.00 | 333.00 | 291.00 | 124,173.00 |
| 06 Jun 2024 | 331.00 | -7.00 | -2.07% | 338.00 | 341.00 | 326.00 | 180,774.00 |
| 05 Jun 2024 | 338.00 | 10.00 | 3.05% | 328.00 | 338.00 | 328.00 | 186,379.00 |
| 04 Jun 2024 | 328.00 | 1.00 | 0.31% | 329.00 | 332.00 | 322.00 | 166,826.00 |
| 03 Jun 2024 | 327.00 | -2.00 | -0.61% | 328.00 | 346.00 | 324.00 | 169,271.00 |
| 02 Jun 2024 | 329.00 | -5.00 | -1.50% | 336.00 | 342.00 | 327.00 | 302,000.00 |
| 01 Jun 2024 | 334.00 | 7.00 | 2.14% | 327.00 | 339.00 | 325.00 | 159,062.00 |
| 31 May 2024 | 327.00 | 5.00 | 1.55% | 320.00 | 330.00 | 319.00 | 111,256.00 |
| 30 May 2024 | 322.00 | -4.00 | -1.23% | 325.00 | 333.00 | 313.00 | 413,333.00 |
| 29 May 2024 | 326.00 | -4.00 | -1.21% | 331.00 | 336.00 | 325.00 | 244,620.00 |
| 28 May 2024 | 330.00 | -2.00 | -0.60% | 331.00 | 337.00 | 318.00 | 255,232.00 |
| 27 May 2024 | 332.00 | 6.00 | 1.84% | 326.00 | 335.00 | 323.00 | 200,277.00 |
| 26 May 2024 | 326.00 | -5.00 | -1.51% | 330.00 | 332.00 | 323.00 | 132,012.00 |
| 25 May 2024 | 331.00 | 14.00 | 4.42% | 318.00 | 333.00 | 318.00 | 219,963.00 |
| 24 May 2024 | 317.00 | -3.00 | -0.94% | 319.00 | 328.00 | 308.00 | 281,076.00 |
| 23 May 2024 | 320.00 | 6.00 | 1.91% | 314.00 | 337.00 | 298.00 | 568,172.00 |
| 22 May 2024 | 314.00 | -4.00 | -1.26% | 318.00 | 322.00 | 308.00 | 113,346.00 |
| 21 May 2024 | 318.00 | 5.00 | 1.60% | 315.00 | 321.00 | 310.00 | 256,973.00 |
| 20 May 2024 | 313.00 | 21.00 | 7.19% | 292.00 | 316.00 | 287.00 | 273,385.00 |
| 19 May 2024 | 292.00 | -18.00 | -5.81% | 309.00 | 312.00 | 292.00 | 437,445.00 |
| 18 May 2024 | 310.00 | 2.00 | 0.65% | 308.00 | 313.00 | 305.00 | 240,231.00 |
| 17 May 2024 | 308.00 | 9.00 | 3.01% | 299.00 | 311.00 | 297.00 | 435,177.00 |
| 16 May 2024 | 299.00 | -1.00 | -0.33% | 301.00 | 308.00 | 297.00 | 132,680.00 |
| 15 May 2024 | 300.00 | 15.00 | 5.26% | 284.00 | 305.00 | 282.00 | 205,087.00 |
| 14 May 2024 | 285.00 | -6.00 | -2.06% | 290.00 | 292.00 | 284.00 | 368,534.00 |
| 13 May 2024 | 291.00 | -4.00 | -1.36% | 295.00 | 299.00 | 278.00 | 330,546.00 |
| 12 May 2024 | 295.00 | -3.00 | -1.01% | 298.00 | 301.00 | 293.00 | 81,749.00 |
| 11 May 2024 | 298.00 | -2.00 | -0.67% | 300.00 | 303.00 | 298.00 | 76,013.00 |
| 10 May 2024 | 300.00 | -12.00 | -3.85% | 312.00 | 319.00 | 297.00 | 296,067.00 |
| 09 May 2024 | 312.00 | 12.00 | 4.00% | 300.00 | 314.00 | 297.00 | 882,302.00 |
| 08 May 2024 | 300.00 | -3.00 | -0.99% | 304.00 | 308.00 | 296.00 | 351,570.00 |
| 07 May 2024 | 303.00 | -8.00 | -2.57% | 310.00 | 314.00 | 302.00 | 324,175.00 |
| 06 May 2024 | 311.00 | -10.00 | -3.12% | 321.00 | 332.00 | 310.00 | 398,807.00 |
| 05 May 2024 | 321.00 | 3.00 | 0.94% | 318.00 | 326.00 | 310.00 | 151,630.00 |
| 04 May 2024 | 318.00 | -4.00 | -1.24% | 322.00 | 325.00 | 317.00 | 185,730.00 |
| 03 May 2024 | 322.00 | 13.00 | 4.21% | 308.00 | 325.00 | 308.00 | 197,299.00 |
| 02 May 2024 | 309.00 | 1.00 | 0.32% | 308.00 | 312.00 | 294.00 | 140,791.00 |
| 01 May 2024 | 308.00 | 0.00 | 0.00% | 308.00 | 310.00 | 283.00 | 252,313.00 |
| 30 Abr 2024 | 308.00 | -23.00 | -6.95% | 330.00 | 335.00 | 300.00 | 331,838.00 |
| 29 Abr 2024 | 331.00 | -11.00 | -3.22% | 341.00 | 345.00 | 324.00 | 191,019.00 |
| 28 Abr 2024 | 342.00 | -9.00 | -2.56% | 351.00 | 358.00 | 339.00 | 413,664.00 |
| 27 Abr 2024 | 351.00 | 3.00 | 0.86% | 348.00 | 354.00 | 337.00 | 210,084.00 |
| 26 Abr 2024 | 348.00 | -7.00 | -1.97% | 357.00 | 357.00 | 347.00 | 216,572.00 |
| 25 Abr 2024 | 355.00 | -2.00 | -0.56% | 355.00 | 365.00 | 343.00 | 245,993.00 |
| 24 Abr 2024 | 357.00 | -22.00 | -5.80% | 379.00 | 390.00 | 355.00 | 384,781.00 |
| 23 Abr 2024 | 379.00 | 8.00 | 2.16% | 371.00 | 383.00 | 363.00 | 475,732.00 |
| 22 Abr 2024 | 371.00 | 7.00 | 1.92% | 364.00 | 374.00 | 361.00 | 355,671.00 |
| 21 Abr 2024 | 364.00 | -10.00 | -2.67% | 371.00 | 375.00 | 358.00 | 229,680.00 |
| 20 Abr 2024 | 374.00 | 30.00 | 8.72% | 344.00 | 377.00 | 343.00 | 186,980.00 |
| 19 Abr 2024 | 344.00 | -8.00 | -2.27% | 351.00 | 353.00 | 322.00 | 278,539.00 |
| 18 Abr 2024 | 352.00 | 4.00 | 1.15% | 348.00 | 353.00 | 330.00 | 396,433.00 |
| 17 Abr 2024 | 348.00 | 1.00 | 0.29% | 345.00 | 358.00 | 336.00 | 567,256.00 |
| 16 Abr 2024 | 347.00 | -16.00 | -4.41% | 359.00 | 362.00 | 330.00 | 525,772.00 |
| 15 Abr 2024 | 363.00 | -32.00 | -8.10% | 391.00 | 405.00 | 349.00 | 723,811.00 |
| 14 Abr 2024 | 395.00 | 21.00 | 5.61% | 371.00 | 399.00 | 352.00 | 803,208.00 |
| 13 Abr 2024 | 374.00 | 13.00 | 3.60% | 360.00 | 400.00 | 322.00 | 864,239.00 |
| 12 Abr 2024 | 361.00 | -49.00 | -11.95% | 410.00 | 420.00 | 345.00 | 621,942.00 |
| 11 Abr 2024 | 410.00 | -12.00 | -2.84% | 419.00 | 426.00 | 402.00 | 446,823.00 |
| 10 Abr 2024 | 422.00 | -14.00 | -3.21% | 434.00 | 437.00 | 412.00 | 656,464.00 |
| 09 Abr 2024 | 436.00 | -39.00 | -8.21% | 474.00 | 477.00 | 433.00 | 480,776.00 |
| 08 Abr 2024 | 475.00 | 16.00 | 3.49% | 458.00 | 478.00 | 450.00 | 371,078.00 |
| 07 Abr 2024 | 459.00 | 17.00 | 3.85% | 442.00 | 461.00 | 441.00 | 262,603.00 |
| 06 Abr 2024 | 442.00 | -1.00 | -0.23% | 442.00 | 454.00 | 436.00 | 422,072.00 |
| 05 Abr 2024 | 443.00 | -10.00 | -2.21% | 451.00 | 451.00 | 427.00 | 350,641.00 |
| 04 Abr 2024 | 453.00 | 17.00 | 3.90% | 436.00 | 458.00 | 429.00 | 401,988.00 |
| 03 Abr 2024 | 436.00 | -12.00 | -2.68% | 447.00 | 458.00 | 428.00 | 394,808.00 |
| 02 Abr 2024 | 448.00 | -44.00 | -8.94% | 490.00 | 490.00 | 447.00 | 511,778.00 |
| 01 Abr 2024 | 492.00 | -35.00 | -6.64% | 525.00 | 542.00 | 479.00 | 274,671.00 |
| 31 Mar 2024 | 527.00 | -2.00 | -0.38% | 523.00 | 540.00 | 516.00 | 302,057.00 |
| 30 Mar 2024 | 529.00 | -44.00 | -7.68% | 561.00 | 574.00 | 521.00 | 400,083.00 |
| 29 Mar 2024 | 573.00 | 4.00 | 0.70% | 571.00 | 578.00 | 523.00 | 553,002.00 |
| 28 Mar 2024 | 569.00 | 66.00 | 13.12% | 505.00 | 638.00 | 501.00 | 441,631.00 |
| 27 Mar 2024 | 503.00 | 0.00 | 0.00% | 500.00 | 520.00 | 481.00 | 347,791.00 |
| 26 Mar 2024 | 503.00 | 33.00 | 7.02% | 468.00 | 503.00 | 468.00 | 473,915.00 |
| 25 Mar 2024 | 470.00 | 40.00 | 9.30% | 429.00 | 482.00 | 428.00 | 572,267.00 |
| 24 Mar 2024 | 430.00 | 11.00 | 2.63% | 419.00 | 432.00 | 416.00 | 296,767.00 |
| 23 Mar 2024 | 419.00 | 2.00 | 0.48% | 416.00 | 429.00 | 411.00 | 380,688.00 |
| 22 Mar 2024 | 417.00 | -4.00 | -0.95% | 419.00 | 427.00 | 401.00 | 407,855.00 |
| 21 Mar 2024 | 421.00 | 4.00 | 0.96% | 415.00 | 430.00 | 407.00 | 447,202.00 |
| 20 Mar 2024 | 417.00 | 29.00 | 7.47% | 391.00 | 420.00 | 371.00 | 609,184.00 |
| 19 Mar 2024 | 388.00 | -35.00 | -8.27% | 426.00 | 428.00 | 374.00 | 452,492.00 |
![Logo de GMT [STEPN] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
![Gráfica de la cotización de GMT [STEPN] (GMTKRW).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
