Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MEDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jun 2024 | 15.49 | -0.510 | -3.19% | 15.95 | 16.02 | 15.49 | 1,008,921.00 |
| 02 Jun 2024 | 16.00 | -0.060 | -0.37% | 16.07 | 16.19 | 15.92 | 933,239.00 |
| 01 Jun 2024 | 16.06 | 0.040 | 0.25% | 16.12 | 16.20 | 15.99 | 1,450,563.00 |
| 31 May 2024 | 16.02 | -0.290 | -1.78% | 16.31 | 16.33 | 15.99 | 2,963,243.00 |
| 30 May 2024 | 16.31 | -0.340 | -2.04% | 16.69 | 16.71 | 16.20 | 5,438,003.00 |
| 29 May 2024 | 16.65 | -0.180 | -1.07% | 16.83 | 16.90 | 16.54 | 1,373,412.00 |
| 28 May 2024 | 16.83 | -0.020 | -0.12% | 16.86 | 17.09 | 16.58 | 2,404,885.00 |
| 27 May 2024 | 16.85 | -0.040 | -0.24% | 16.89 | 16.99 | 16.69 | 965,979.00 |
| 26 May 2024 | 16.89 | -0.020 | -0.12% | 16.93 | 16.99 | 16.72 | 225,965.00 |
| 25 May 2024 | 16.91 | 0.020 | 0.12% | 16.93 | 16.99 | 16.81 | 337,875.00 |
| 24 May 2024 | 16.89 | -0.070 | -0.41% | 16.88 | 17.00 | 16.53 | 621,270.00 |
| 23 May 2024 | 16.96 | 0.010 | 0.06% | 17.02 | 17.11 | 16.61 | 489,293.00 |
| 22 May 2024 | 16.95 | -0.310 | -1.80% | 17.36 | 17.36 | 16.86 | 835,411.00 |
| 21 May 2024 | 17.26 | -0.120 | -0.69% | 17.31 | 17.48 | 17.04 | 657,649.00 |
| 20 May 2024 | 17.38 | 0.690 | 4.13% | 16.69 | 17.39 | 16.53 | 1,038,253.00 |
| 19 May 2024 | 16.69 | -0.450 | -2.63% | 17.13 | 17.17 | 16.53 | 606,397.00 |
| 18 May 2024 | 17.14 | 0.150 | 0.88% | 16.99 | 17.20 | 16.85 | 1,337,912.00 |
| 17 May 2024 | 16.99 | 0.450 | 2.72% | 16.54 | 16.99 | 16.54 | 872,622.00 |
| 16 May 2024 | 16.54 | -0.310 | -1.84% | 16.80 | 16.99 | 16.49 | 736,348.00 |
| 15 May 2024 | 16.85 | 0.720 | 4.46% | 16.11 | 16.90 | 16.00 | 1,807,692.00 |
| 14 May 2024 | 16.13 | -0.030 | -0.19% | 16.16 | 16.78 | 16.04 | 3,190,865.00 |
| 13 May 2024 | 16.16 | -0.310 | -1.88% | 16.43 | 16.49 | 15.89 | 1,099,316.00 |
| 12 May 2024 | 16.47 | -0.030 | -0.18% | 16.46 | 16.95 | 16.43 | 1,249,893.00 |
| 11 May 2024 | 16.50 | -0.100 | -0.60% | 16.53 | 16.70 | 16.34 | 1,046,602.00 |
| 10 May 2024 | 16.60 | -0.360 | -2.12% | 16.90 | 17.00 | 16.23 | 3,896,103.00 |
| 09 May 2024 | 16.96 | 0.230 | 1.37% | 16.73 | 16.97 | 16.47 | 6,371,730.00 |
| 08 May 2024 | 16.73 | -0.260 | -1.53% | 16.90 | 17.11 | 16.72 | 5,347,951.00 |
| 07 May 2024 | 16.99 | -0.240 | -1.39% | 17.29 | 17.29 | 16.81 | 2,851,307.00 |
| 06 May 2024 | 17.23 | -0.180 | -1.03% | 17.41 | 17.64 | 17.14 | 1,142,544.00 |
| 05 May 2024 | 17.41 | 0.130 | 0.75% | 17.40 | 17.55 | 17.10 | 542,118.00 |
| 04 May 2024 | 17.28 | 0.070 | 0.41% | 17.34 | 17.42 | 17.01 | 1,570,331.00 |
| 03 May 2024 | 17.21 | 0.650 | 3.93% | 16.58 | 17.36 | 16.57 | 1,092,165.00 |
| 02 May 2024 | 16.56 | -0.260 | -1.55% | 16.78 | 16.96 | 16.00 | 1,229,393.00 |
| 01 May 2024 | 16.82 | -0.170 | -1.00% | 16.98 | 17.00 | 15.75 | 2,587,692.00 |
| 30 Abr 2024 | 16.99 | -1.18 | -6.49% | 18.05 | 19.39 | 16.75 | 3,062,445.00 |
| 29 Abr 2024 | 18.17 | -0.200 | -1.09% | 18.37 | 18.37 | 17.61 | 599,732.00 |
| 28 Abr 2024 | 18.37 | 0.020 | 0.11% | 18.70 | 19.06 | 18.23 | 1,160,647.00 |
| 27 Abr 2024 | 18.35 | 0.200 | 1.10% | 18.22 | 18.35 | 17.71 | 962,922.00 |
| 26 Abr 2024 | 18.15 | -0.060 | -0.33% | 18.41 | 18.83 | 18.05 | 1,789,787.00 |
| 25 Abr 2024 | 18.21 | -0.480 | -2.57% | 18.88 | 18.88 | 17.95 | 1,922,585.00 |
| 24 Abr 2024 | 18.69 | -0.610 | -3.16% | 19.30 | 19.65 | 18.50 | 4,001,629.00 |
| 23 Abr 2024 | 19.30 | -0.430 | -2.18% | 19.60 | 19.67 | 19.00 | 2,522,269.00 |
| 22 Abr 2024 | 19.73 | 0.400 | 2.07% | 19.32 | 19.73 | 19.09 | 2,093,011.00 |
| 21 Abr 2024 | 19.33 | -0.270 | -1.38% | 20.30 | 20.44 | 19.04 | 4,199,715.00 |
| 20 Abr 2024 | 19.60 | 1.50 | 8.29% | 18.86 | 21.70 | 18.52 | 5,166,906.00 |
| 19 Abr 2024 | 18.10 | -0.160 | -0.88% | 18.34 | 18.34 | 17.14 | 2,388,120.00 |
| 18 Abr 2024 | 18.26 | 0.310 | 1.73% | 17.92 | 18.35 | 17.19 | 1,614,948.00 |
| 17 Abr 2024 | 17.95 | -0.990 | -5.23% | 19.31 | 19.31 | 17.62 | 2,857,628.00 |
| 16 Abr 2024 | 18.94 | 0.610 | 3.33% | 18.18 | 19.03 | 17.52 | 2,800,413.00 |
| 15 Abr 2024 | 18.33 | -0.330 | -1.77% | 18.45 | 19.37 | 17.90 | 1,378,026.00 |
| 14 Abr 2024 | 18.66 | 0.820 | 4.60% | 18.20 | 18.74 | 17.50 | 2,064,271.00 |
| 13 Abr 2024 | 17.84 | -2.78 | -13.48% | 20.52 | 20.95 | 16.53 | 2,813,738.00 |
| 12 Abr 2024 | 20.62 | -1.71 | -7.66% | 22.27 | 22.33 | 20.38 | 3,585,031.00 |
| 11 Abr 2024 | 22.33 | -0.420 | -1.85% | 22.29 | 22.69 | 22.04 | 2,743,471.00 |
| 10 Abr 2024 | 22.75 | 0.800 | 3.64% | 21.86 | 23.80 | 21.86 | 3,881,846.00 |
| 09 Abr 2024 | 21.95 | -0.640 | -2.83% | 22.59 | 22.73 | 21.56 | 2,471,630.00 |
| 08 Abr 2024 | 22.59 | 0.510 | 2.31% | 22.06 | 22.76 | 21.60 | 3,056,825.00 |
| 07 Abr 2024 | 22.08 | 0.440 | 2.03% | 21.64 | 22.58 | 21.64 | 1,479,976.00 |
| 06 Abr 2024 | 21.64 | 0.090 | 0.42% | 21.45 | 22.20 | 21.25 | 1,256,395.00 |
| 05 Abr 2024 | 21.55 | -0.370 | -1.69% | 21.98 | 22.04 | 21.20 | 1,769,425.00 |
| 04 Abr 2024 | 21.92 | 0.760 | 3.59% | 20.92 | 22.10 | 20.78 | 1,233,520.00 |
| 03 Abr 2024 | 21.16 | 0.280 | 1.34% | 20.87 | 21.73 | 20.29 | 2,355,763.00 |
| 02 Abr 2024 | 20.88 | -1.51 | -6.74% | 22.27 | 22.27 | 20.23 | 2,386,420.00 |
| 01 Abr 2024 | 22.39 | -0.910 | -3.91% | 23.30 | 23.50 | 21.48 | 5,218,919.00 |
| 31 Mar 2024 | 23.30 | 0.090 | 0.39% | 23.14 | 23.44 | 22.98 | 3,069,174.00 |
| 30 Mar 2024 | 23.21 | -0.340 | -1.44% | 23.64 | 24.21 | 23.21 | 1,604,328.00 |
| 29 Mar 2024 | 23.55 | -0.400 | -1.67% | 24.06 | 24.06 | 23.18 | 4,226,066.00 |
| 28 Mar 2024 | 23.95 | -0.190 | -0.79% | 24.08 | 24.58 | 23.38 | 4,219,888.00 |
| 27 Mar 2024 | 24.14 | -0.940 | -3.75% | 25.81 | 25.81 | 23.37 | 4,871,415.00 |
| 26 Mar 2024 | 25.08 | 1.04 | 4.33% | 24.03 | 25.25 | 24.03 | 5,686,599.00 |
| 25 Mar 2024 | 24.04 | 1.79 | 8.04% | 22.06 | 24.12 | 21.80 | 13,191,725.00 |
| 24 Mar 2024 | 22.25 | 0.230 | 1.04% | 22.02 | 22.25 | 21.62 | 7,403,396.00 |
| 23 Mar 2024 | 22.02 | 0.620 | 2.90% | 22.50 | 22.75 | 21.57 | 9,280,059.00 |
| 22 Mar 2024 | 21.40 | -0.840 | -3.78% | 21.52 | 21.80 | 20.79 | 10,399,871.00 |
| 21 Mar 2024 | 22.24 | 0.090 | 0.41% | 22.63 | 24.82 | 20.98 | 11,107,218.00 |
| 20 Mar 2024 | 22.15 | 2.48 | 12.61% | 19.78 | 25.02 | 19.55 | 11,100,779.00 |
| 19 Mar 2024 | 19.67 | -1.38 | -6.56% | 21.27 | 21.31 | 19.40 | 5,745,609.00 |
| 18 Mar 2024 | 21.05 | -1.50 | -6.65% | 22.61 | 23.01 | 20.94 | 9,392,302.00 |
| 17 Mar 2024 | 22.55 | 0.950 | 4.40% | 21.80 | 22.55 | 20.03 | 13,525,359.00 |
| 16 Mar 2024 | 21.60 | -2.27 | -9.51% | 23.71 | 24.01 | 21.42 | 11,421,297.00 |
| 15 Mar 2024 | 23.87 | -1.21 | -4.82% | 25.03 | 25.19 | 22.29 | 7,690,944.00 |
| 14 Mar 2024 | 25.08 | -0.640 | -2.49% | 25.87 | 25.87 | 23.53 | 9,694,878.00 |
| 13 Mar 2024 | 25.72 | 0.020 | 0.08% | 25.45 | 26.46 | 25.20 | 7,093,882.00 |
| 12 Mar 2024 | 25.70 | 0.080 | 0.31% | 26.24 | 26.24 | 24.58 | 7,810,943.00 |
| 11 Mar 2024 | 25.62 | 0.250 | 0.99% | 25.20 | 25.80 | 23.67 | 7,558,621.00 |
| 10 Mar 2024 | 25.37 | -0.580 | -2.24% | 25.92 | 25.92 | 24.60 | 5,633,613.00 |
| 09 Mar 2024 | 25.95 | -1.94 | -6.96% | 27.80 | 27.80 | 25.23 | 9,015,754.00 |
| 08 Mar 2024 | 27.89 | 5.45 | 24.29% | 25.28 | 32.98 | 23.34 | 8,105,643.00 |
| 07 Mar 2024 | 22.44 | 0.830 | 3.84% | 21.85 | 23.64 | 21.43 | 7,652,101.00 |
| 06 Mar 2024 | 21.61 | 0.970 | 4.70% | 20.53 | 21.96 | 19.06 | 5,584,508.00 |
