Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
GMTKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 238.00 | 6.00 | 2.59% | 232.00 | 241.00 | 229.00 | 359,031.00 |
| 24 Jun 2024 | 232.00 | 8.00 | 3.57% | 225.00 | 234.00 | 216.00 | 201,561.00 |
| 23 Jun 2024 | 224.00 | -6.00 | -2.61% | 230.00 | 234.00 | 223.00 | 146,990.00 |
| 22 Jun 2024 | 230.00 | -3.00 | -1.29% | 232.00 | 234.00 | 229.00 | 120,945.00 |
| 21 Jun 2024 | 233.00 | -3.00 | -1.27% | 236.00 | 241.00 | 229.00 | 128,290.00 |
| 20 Jun 2024 | 236.00 | 7.00 | 3.06% | 230.00 | 242.00 | 229.00 | 508,062.00 |
| 19 Jun 2024 | 229.00 | 6.00 | 2.69% | 223.00 | 233.00 | 219.00 | 387,310.00 |
| 18 Jun 2024 | 223.00 | -20.00 | -8.23% | 243.00 | 243.00 | 212.00 | 402,768.00 |
| 17 Jun 2024 | 243.00 | -31.00 | -11.31% | 274.00 | 275.00 | 243.00 | 304,022.00 |
| 16 Jun 2024 | 274.00 | -2.00 | -0.72% | 276.00 | 277.00 | 270.00 | 77,091.00 |
| 15 Jun 2024 | 276.00 | 3.00 | 1.10% | 272.00 | 276.00 | 270.00 | 116,284.00 |
| 14 Jun 2024 | 273.00 | -2.00 | -0.73% | 276.00 | 282.00 | 267.00 | 213,195.00 |
| 13 Jun 2024 | 275.00 | -6.00 | -2.14% | 281.00 | 282.00 | 271.00 | 360,595.00 |
| 12 Jun 2024 | 281.00 | 14.00 | 5.24% | 267.00 | 288.00 | 261.00 | 288,519.00 |
| 11 Jun 2024 | 267.00 | -12.00 | -4.30% | 281.00 | 282.00 | 264.00 | 300,508.00 |
| 10 Jun 2024 | 279.00 | -11.00 | -3.79% | 289.00 | 291.00 | 278.00 | 179,158.00 |
| 09 Jun 2024 | 290.00 | 5.00 | 1.75% | 284.00 | 291.00 | 280.00 | 203,065.00 |
| 08 Jun 2024 | 285.00 | -18.00 | -5.94% | 301.00 | 304.00 | 281.00 | 352,539.00 |
| 07 Jun 2024 | 303.00 | -28.00 | -8.46% | 331.00 | 333.00 | 291.00 | 93,231.00 |
| 06 Jun 2024 | 331.00 | -7.00 | -2.07% | 338.00 | 341.00 | 326.00 | 183,110.00 |
| 05 Jun 2024 | 338.00 | 9.00 | 2.74% | 328.00 | 338.00 | 328.00 | 142,962.00 |
| 04 Jun 2024 | 329.00 | 2.00 | 0.61% | 329.00 | 332.00 | 322.00 | 165,917.00 |
| 03 Jun 2024 | 327.00 | -2.00 | -0.61% | 328.00 | 346.00 | 324.00 | 168,746.00 |
| 02 Jun 2024 | 329.00 | -5.00 | -1.50% | 336.00 | 342.00 | 327.00 | 328,081.00 |
| 01 Jun 2024 | 334.00 | 7.00 | 2.14% | 327.00 | 339.00 | 325.00 | 154,485.00 |
| 31 May 2024 | 327.00 | 5.00 | 1.55% | 321.00 | 330.00 | 318.00 | 106,774.00 |
| 30 May 2024 | 322.00 | -4.00 | -1.23% | 325.00 | 334.00 | 313.00 | 603,051.00 |
| 29 May 2024 | 326.00 | -4.00 | -1.21% | 331.00 | 337.00 | 325.00 | 219,733.00 |
| 28 May 2024 | 330.00 | -2.00 | -0.60% | 331.00 | 337.00 | 319.00 | 214,310.00 |
| 27 May 2024 | 332.00 | 6.00 | 1.84% | 326.00 | 335.00 | 323.00 | 163,535.00 |
| 26 May 2024 | 326.00 | -5.00 | -1.51% | 330.00 | 332.00 | 323.00 | 104,490.00 |
| 25 May 2024 | 331.00 | 14.00 | 4.42% | 318.00 | 333.00 | 318.00 | 193,230.00 |
| 24 May 2024 | 317.00 | -3.00 | -0.94% | 319.00 | 328.00 | 309.00 | 272,600.00 |
| 23 May 2024 | 320.00 | 6.00 | 1.91% | 314.00 | 337.00 | 297.00 | 396,681.00 |
| 22 May 2024 | 314.00 | -4.00 | -1.26% | 318.00 | 322.00 | 308.00 | 119,182.00 |
| 21 May 2024 | 318.00 | 5.00 | 1.60% | 315.00 | 321.00 | 311.00 | 276,941.00 |
| 20 May 2024 | 313.00 | 21.00 | 7.19% | 292.00 | 316.00 | 287.00 | 978,887.00 |
| 19 May 2024 | 292.00 | -18.00 | -5.81% | 309.00 | 312.00 | 292.00 | 377,453.00 |
| 18 May 2024 | 310.00 | 2.00 | 0.65% | 308.00 | 312.00 | 305.00 | 242,007.00 |
| 17 May 2024 | 308.00 | 8.00 | 2.67% | 299.00 | 311.00 | 296.00 | 549,704.00 |
| 16 May 2024 | 300.00 | 0.00 | 0.00% | 301.00 | 308.00 | 297.00 | 155,970.00 |
| 15 May 2024 | 300.00 | 15.00 | 5.26% | 284.00 | 305.00 | 282.00 | 193,902.00 |
| 14 May 2024 | 285.00 | -5.00 | -1.72% | 290.00 | 292.00 | 284.00 | 359,689.00 |
| 13 May 2024 | 290.00 | -5.00 | -1.69% | 295.00 | 299.00 | 278.00 | 358,177.00 |
| 12 May 2024 | 295.00 | -3.00 | -1.01% | 298.00 | 301.00 | 293.00 | 127,873.00 |
| 11 May 2024 | 298.00 | -4.00 | -1.32% | 300.00 | 303.00 | 298.00 | 76,452.00 |
| 10 May 2024 | 302.00 | -10.00 | -3.21% | 312.00 | 319.00 | 297.00 | 352,929.00 |
| 09 May 2024 | 312.00 | 12.00 | 4.00% | 300.00 | 314.00 | 297.00 | 856,290.00 |
| 08 May 2024 | 300.00 | -3.00 | -0.99% | 304.00 | 308.00 | 296.00 | 383,988.00 |
| 07 May 2024 | 303.00 | -8.00 | -2.57% | 310.00 | 314.00 | 302.00 | 322,495.00 |
| 06 May 2024 | 311.00 | -10.00 | -3.12% | 321.00 | 332.00 | 311.00 | 372,373.00 |
| 05 May 2024 | 321.00 | 3.00 | 0.94% | 318.00 | 326.00 | 310.00 | 154,448.00 |
| 04 May 2024 | 318.00 | -4.00 | -1.24% | 322.00 | 325.00 | 317.00 | 186,638.00 |
| 03 May 2024 | 322.00 | 13.00 | 4.21% | 308.00 | 325.00 | 308.00 | 180,562.00 |
| 02 May 2024 | 309.00 | 1.00 | 0.32% | 308.00 | 312.00 | 294.00 | 142,488.00 |
| 01 May 2024 | 308.00 | 0.00 | 0.00% | 308.00 | 310.00 | 284.00 | 284,196.00 |
| 30 Abr 2024 | 308.00 | -23.00 | -6.95% | 330.00 | 335.00 | 301.00 | 353,234.00 |
| 29 Abr 2024 | 331.00 | -11.00 | -3.22% | 341.00 | 345.00 | 324.00 | 207,832.00 |
| 28 Abr 2024 | 342.00 | -9.00 | -2.56% | 351.00 | 358.00 | 340.00 | 411,197.00 |
| 27 Abr 2024 | 351.00 | 3.00 | 0.86% | 348.00 | 354.00 | 338.00 | 148,306.00 |
| 26 Abr 2024 | 348.00 | -7.00 | -1.97% | 357.00 | 357.00 | 347.00 | 175,502.00 |
| 25 Abr 2024 | 355.00 | -2.00 | -0.56% | 355.00 | 364.00 | 343.00 | 225,742.00 |
| 24 Abr 2024 | 357.00 | -22.00 | -5.80% | 379.00 | 388.00 | 354.00 | 437,737.00 |
| 23 Abr 2024 | 379.00 | 8.00 | 2.16% | 371.00 | 383.00 | 363.00 | 417,195.00 |
| 22 Abr 2024 | 371.00 | 7.00 | 1.92% | 364.00 | 374.00 | 361.00 | 291,947.00 |
| 21 Abr 2024 | 364.00 | -10.00 | -2.67% | 371.00 | 375.00 | 358.00 | 241,299.00 |
| 20 Abr 2024 | 374.00 | 30.00 | 8.72% | 344.00 | 377.00 | 342.00 | 171,023.00 |
| 19 Abr 2024 | 344.00 | -8.00 | -2.27% | 351.00 | 353.00 | 322.00 | 240,573.00 |
| 18 Abr 2024 | 352.00 | 4.00 | 1.15% | 348.00 | 353.00 | 330.00 | 349,636.00 |
| 17 Abr 2024 | 348.00 | 1.00 | 0.29% | 345.00 | 358.00 | 336.00 | 472,565.00 |
| 16 Abr 2024 | 347.00 | -15.00 | -4.14% | 359.00 | 362.00 | 330.00 | 506,353.00 |
| 15 Abr 2024 | 362.00 | -33.00 | -8.35% | 391.00 | 405.00 | 349.00 | 718,152.00 |
| 14 Abr 2024 | 395.00 | 21.00 | 5.61% | 371.00 | 400.00 | 350.00 | 818,704.00 |
| 13 Abr 2024 | 374.00 | 14.00 | 3.89% | 360.00 | 398.00 | 325.00 | 571,452.00 |
| 12 Abr 2024 | 360.00 | -50.00 | -12.20% | 410.00 | 420.00 | 345.00 | 711,911.00 |
| 11 Abr 2024 | 410.00 | -12.00 | -2.84% | 419.00 | 426.00 | 403.00 | 467,181.00 |
| 10 Abr 2024 | 422.00 | -14.00 | -3.21% | 434.00 | 437.00 | 411.00 | 667,794.00 |
| 09 Abr 2024 | 436.00 | -40.00 | -8.40% | 474.00 | 477.00 | 433.00 | 492,113.00 |
| 08 Abr 2024 | 476.00 | 17.00 | 3.70% | 458.00 | 478.00 | 450.00 | 350,675.00 |
| 07 Abr 2024 | 459.00 | 17.00 | 3.85% | 442.00 | 462.00 | 441.00 | 247,521.00 |
| 06 Abr 2024 | 442.00 | -1.00 | -0.23% | 442.00 | 454.00 | 436.00 | 315,250.00 |
| 05 Abr 2024 | 443.00 | -10.00 | -2.21% | 451.00 | 451.00 | 427.00 | 393,432.00 |
| 04 Abr 2024 | 453.00 | 17.00 | 3.90% | 436.00 | 458.00 | 429.00 | 330,623.00 |
| 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 |
![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}
