Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LMKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 6.85 | -0.070 | -0.97% | 6.96 | 6.97 | 6.62 | 5,086,065.00 |
| 29 Jun 2024 | 6.92 | -0.010 | -0.12% | 6.98 | 7.10 | 6.86 | 4,538,403.00 |
| 28 Jun 2024 | 6.93 | -0.310 | -4.32% | 7.24 | 7.30 | 6.77 | 7,267,122.00 |
| 27 Jun 2024 | 7.24 | 0.170 | 2.43% | 7.06 | 7.32 | 6.89 | 6,738,568.00 |
| 26 Jun 2024 | 7.07 | -0.200 | -2.81% | 7.30 | 7.50 | 7.07 | 8,112,916.00 |
| 25 Jun 2024 | 7.27 | 0.090 | 1.18% | 7.30 | 7.58 | 7.07 | 9,614,865.00 |
| 24 Jun 2024 | 7.19 | -0.520 | -6.76% | 7.71 | 8.42 | 6.56 | 14,034,507.00 |
| 23 Jun 2024 | 7.71 | -0.510 | -6.18% | 8.21 | 8.42 | 7.70 | 3,303,810.00 |
| 22 Jun 2024 | 8.21 | -0.010 | -0.09% | 8.23 | 8.33 | 8.13 | 3,816,691.00 |
| 21 Jun 2024 | 8.22 | -0.200 | -2.35% | 8.37 | 8.50 | 8.10 | 10,424,797.00 |
| 20 Jun 2024 | 8.42 | 0.210 | 2.57% | 8.21 | 8.72 | 8.17 | 15,680,418.00 |
| 19 Jun 2024 | 8.21 | 0.220 | 2.79% | 7.99 | 8.39 | 7.99 | 6,855,876.00 |
| 18 Jun 2024 | 7.99 | -0.760 | -8.65% | 8.70 | 8.74 | 7.52 | 9,326,166.00 |
| 17 Jun 2024 | 8.74 | -0.750 | -7.93% | 9.48 | 9.53 | 8.20 | 11,203,080.00 |
| 16 Jun 2024 | 9.49 | -0.160 | -1.65% | 9.70 | 9.96 | 9.26 | 4,607,149.00 |
| 15 Jun 2024 | 9.65 | 0.020 | 0.21% | 9.63 | 9.90 | 9.54 | 4,393,510.00 |
| 14 Jun 2024 | 9.63 | -0.480 | -4.72% | 10.11 | 10.25 | 9.50 | 8,628,704.00 |
| 13 Jun 2024 | 10.11 | -0.520 | -4.89% | 10.63 | 10.64 | 10.10 | 5,386,241.00 |
| 12 Jun 2024 | 10.63 | 0.050 | 0.47% | 10.60 | 11.04 | 10.03 | 12,178,618.00 |
| 11 Jun 2024 | 10.58 | -0.220 | -2.04% | 10.79 | 10.82 | 10.10 | 7,894,457.00 |
| 10 Jun 2024 | 10.80 | -0.570 | -5.01% | 11.37 | 11.69 | 10.65 | 7,458,030.00 |
| 09 Jun 2024 | 11.37 | 0.180 | 1.61% | 11.19 | 11.55 | 11.03 | 7,468,719.00 |
| 08 Jun 2024 | 11.19 | -0.240 | -2.10% | 11.27 | 11.55 | 10.97 | 6,687,610.00 |
| 07 Jun 2024 | 11.43 | -0.870 | -7.07% | 12.23 | 12.43 | 11.30 | 15,142,844.00 |
| 06 Jun 2024 | 12.30 | -0.040 | -0.32% | 12.37 | 12.60 | 12.20 | 8,161,906.00 |
| 05 Jun 2024 | 12.34 | -0.390 | -3.06% | 12.74 | 13.20 | 12.34 | 12,603,274.00 |
| 04 Jun 2024 | 12.73 | 0.400 | 3.24% | 12.31 | 13.29 | 12.31 | 8,981,786.00 |
| 03 Jun 2024 | 12.33 | -0.220 | -1.75% | 12.56 | 12.66 | 12.04 | 12,600,127.00 |
| 02 Jun 2024 | 12.55 | -0.630 | -4.78% | 13.10 | 13.26 | 12.52 | 9,742,311.00 |
| 01 Jun 2024 | 13.18 | 0.240 | 1.85% | 12.94 | 13.49 | 12.79 | 7,999,883.00 |
| 31 May 2024 | 12.94 | -0.900 | -6.50% | 13.77 | 14.29 | 12.72 | 13,386,757.00 |
| 30 May 2024 | 13.84 | -0.880 | -5.98% | 14.57 | 15.39 | 13.75 | 12,713,631.00 |
| 29 May 2024 | 14.72 | 2.02 | 15.91% | 12.79 | 14.72 | 12.70 | 12,608,038.00 |
| 28 May 2024 | 12.70 | 0.110 | 0.87% | 12.86 | 13.67 | 11.98 | 22,386,395.00 |
| 27 May 2024 | 12.59 | 1.54 | 13.94% | 10.99 | 12.97 | 10.87 | 16,492,838.00 |
| 26 May 2024 | 11.05 | -0.600 | -5.15% | 11.62 | 11.68 | 10.99 | 6,607,927.00 |
| 25 May 2024 | 11.65 | 0.140 | 1.22% | 11.47 | 11.99 | 11.24 | 8,710,944.00 |
| 24 May 2024 | 11.51 | 0.220 | 1.95% | 11.17 | 12.24 | 10.92 | 10,957,240.00 |
| 23 May 2024 | 11.29 | -0.570 | -4.81% | 11.88 | 11.91 | 10.83 | 11,084,006.00 |
| 22 May 2024 | 11.86 | -0.050 | -0.42% | 12.00 | 12.30 | 11.79 | 14,632,234.00 |
| 21 May 2024 | 11.91 | -0.670 | -5.33% | 12.55 | 12.70 | 11.91 | 13,100,745.00 |
| 20 May 2024 | 12.58 | 0.360 | 2.95% | 12.19 | 12.81 | 11.92 | 8,736,871.00 |
| 19 May 2024 | 12.22 | -0.630 | -4.90% | 12.73 | 13.50 | 12.19 | 9,729,120.00 |
| 18 May 2024 | 12.85 | 0.420 | 3.38% | 12.39 | 13.39 | 12.01 | 7,765,786.00 |
| 17 May 2024 | 12.43 | 1.46 | 13.31% | 10.97 | 12.99 | 10.81 | 8,124,494.00 |
| 16 May 2024 | 10.97 | -0.100 | -0.90% | 11.06 | 11.23 | 10.82 | 8,494,047.00 |
| 15 May 2024 | 11.07 | 0.250 | 2.31% | 10.86 | 11.39 | 10.77 | 7,128,553.00 |
| 14 May 2024 | 10.82 | -0.750 | -6.48% | 11.58 | 12.04 | 10.45 | 7,656,392.00 |
| 13 May 2024 | 11.57 | 0.050 | 0.43% | 11.52 | 12.33 | 10.50 | 8,824,378.00 |
| 12 May 2024 | 11.52 | -0.540 | -4.48% | 12.02 | 12.02 | 11.52 | 6,347,375.00 |
| 11 May 2024 | 12.06 | 0.040 | 0.33% | 11.80 | 12.50 | 11.50 | 9,657,644.00 |
| 10 May 2024 | 12.02 | -0.500 | -3.99% | 12.52 | 12.60 | 11.88 | 8,229,466.00 |
| 09 May 2024 | 12.52 | 0.750 | 6.37% | 11.84 | 13.00 | 11.71 | 6,862,293.00 |
| 08 May 2024 | 11.77 | -1.15 | -8.90% | 12.88 | 13.02 | 11.56 | 11,708,969.00 |
| 07 May 2024 | 12.92 | 0.130 | 1.02% | 12.72 | 13.92 | 12.52 | 8,663,273.00 |
| 06 May 2024 | 12.79 | -0.420 | -3.18% | 13.22 | 14.60 | 12.53 | 10,129,595.00 |
| 05 May 2024 | 13.21 | 1.50 | 12.81% | 11.74 | 13.66 | 11.45 | 10,262,760.00 |
| 04 May 2024 | 11.71 | -0.540 | -4.41% | 12.20 | 13.04 | 11.36 | 12,479,475.00 |
| 03 May 2024 | 12.25 | 2.39 | 24.25% | 9.86 | 12.60 | 9.86 | 9,764,545.00 |
| 02 May 2024 | 9.86 | 0.310 | 3.28% | 9.55 | 10.06 | 9.20 | 9,706,641.00 |
| 01 May 2024 | 9.55 | -0.110 | -1.10% | 9.65 | 9.78 | 8.81 | 11,611,006.00 |
| 30 Abr 2024 | 9.65 | -0.970 | -9.11% | 10.63 | 10.73 | 9.56 | 10,409,927.00 |
| 29 Abr 2024 | 10.62 | -0.710 | -6.27% | 11.32 | 11.45 | 10.17 | 11,461,180.00 |
| 28 Abr 2024 | 11.33 | -0.640 | -5.35% | 11.87 | 12.08 | 11.23 | 7,629,777.00 |
| 27 Abr 2024 | 11.97 | -0.160 | -1.32% | 12.12 | 12.20 | 11.34 | 5,901,876.00 |
| 26 Abr 2024 | 12.13 | -0.270 | -2.18% | 12.34 | 12.43 | 12.04 | 8,011,647.00 |
| 25 Abr 2024 | 12.40 | -0.200 | -1.59% | 12.60 | 12.73 | 11.89 | 8,458,161.00 |
| 24 Abr 2024 | 12.60 | -0.970 | -7.15% | 13.61 | 13.61 | 12.53 | 9,440,565.00 |
| 23 Abr 2024 | 13.57 | -0.610 | -4.30% | 14.06 | 14.19 | 13.21 | 13,180,216.00 |
| 22 Abr 2024 | 14.18 | 0.320 | 2.31% | 13.80 | 14.37 | 13.70 | 8,972,366.00 |
| 21 Abr 2024 | 13.86 | -0.490 | -3.41% | 14.34 | 14.48 | 13.71 | 6,946,036.00 |
| 20 Abr 2024 | 14.35 | 1.33 | 10.22% | 13.04 | 14.37 | 13.03 | 6,912,882.00 |
| 19 Abr 2024 | 13.02 | -0.470 | -3.48% | 13.60 | 14.15 | 11.96 | 7,367,683.00 |
| 18 Abr 2024 | 13.49 | -0.040 | -0.30% | 13.36 | 13.78 | 12.83 | 7,493,382.00 |
| 17 Abr 2024 | 13.53 | -1.13 | -7.71% | 14.61 | 14.61 | 12.81 | 7,366,560.00 |
| 16 Abr 2024 | 14.66 | -0.280 | -1.87% | 14.93 | 14.93 | 13.60 | 7,072,655.00 |
| 15 Abr 2024 | 14.94 | -0.460 | -2.99% | 15.12 | 16.21 | 14.15 | 7,130,823.00 |
| 14 Abr 2024 | 15.40 | 1.32 | 9.38% | 13.99 | 15.42 | 13.45 | 6,639,709.00 |
| 13 Abr 2024 | 14.08 | -1.34 | -8.69% | 15.58 | 16.68 | 13.20 | 8,971,896.00 |
| 12 Abr 2024 | 15.42 | -5.65 | -26.82% | 20.84 | 20.90 | 14.90 | 9,255,938.00 |
| 11 Abr 2024 | 21.07 | -0.590 | -2.72% | 21.81 | 22.16 | 20.68 | 5,557,033.00 |
| 10 Abr 2024 | 21.66 | -0.050 | -0.23% | 21.59 | 22.97 | 20.61 | 3,834,752.00 |
| 09 Abr 2024 | 21.71 | -0.760 | -3.38% | 22.30 | 23.18 | 21.30 | 7,040,635.00 |
| 08 Abr 2024 | 22.47 | -0.530 | -2.30% | 22.54 | 23.48 | 20.91 | 5,777,186.00 |
| 07 Abr 2024 | 23.00 | 2.84 | 14.09% | 20.15 | 23.47 | 19.85 | 7,472,422.00 |
| 06 Abr 2024 | 20.16 | -0.050 | -0.25% | 20.24 | 20.67 | 19.64 | 4,794,340.00 |
| 05 Abr 2024 | 20.21 | -0.130 | -0.64% | 20.23 | 20.53 | 19.50 | 8,306,522.00 |
| 04 Abr 2024 | 20.34 | 0.570 | 2.88% | 19.71 | 21.02 | 18.62 | 7,661,257.00 |
| 03 Abr 2024 | 19.77 | -0.390 | -1.93% | 20.11 | 20.60 | 19.73 | 6,393,206.00 |
| 02 Abr 2024 | 20.16 | -2.01 | -9.07% | 22.02 | 22.21 | 19.30 | 6,684,346.00 |
