Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MIXKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 2.73 | -0.030 | -1.12% | 2.76 | 2.82 | 2.68 | 13,575,389.00 |
| 22 May 2024 | 2.76 | -0.050 | -1.82% | 2.80 | 2.87 | 2.75 | 20,521,698.00 |
| 21 May 2024 | 2.81 | -0.010 | -0.28% | 2.82 | 3.02 | 2.75 | 22,446,795.00 |
| 20 May 2024 | 2.82 | 0.080 | 3.07% | 2.73 | 2.85 | 2.72 | 10,996,263.00 |
| 19 May 2024 | 2.73 | -0.060 | -2.11% | 2.81 | 2.84 | 2.73 | 20,698,563.00 |
| 18 May 2024 | 2.79 | 0.040 | 1.31% | 2.76 | 2.84 | 2.75 | 7,191,289.00 |
| 17 May 2024 | 2.76 | 0.100 | 3.61% | 2.70 | 2.78 | 2.66 | 15,745,772.00 |
| 16 May 2024 | 2.66 | -0.200 | -6.83% | 2.86 | 2.87 | 2.66 | 10,801,696.00 |
| 15 May 2024 | 2.86 | 0.130 | 4.77% | 2.73 | 2.90 | 2.67 | 13,905,403.00 |
| 14 May 2024 | 2.73 | -0.030 | -1.09% | 2.76 | 2.94 | 2.64 | 11,487,638.00 |
| 13 May 2024 | 2.76 | -0.060 | -2.27% | 2.82 | 2.90 | 2.69 | 11,358,426.00 |
| 12 May 2024 | 2.82 | -0.040 | -1.50% | 2.86 | 2.91 | 2.80 | 4,317,920.00 |
| 11 May 2024 | 2.86 | -0.030 | -1.07% | 2.94 | 2.94 | 2.85 | 8,855,728.00 |
| 10 May 2024 | 2.89 | 0.020 | 0.87% | 2.87 | 2.99 | 2.86 | 16,814,866.00 |
| 09 May 2024 | 2.87 | 0.130 | 4.71% | 2.73 | 2.92 | 2.73 | 12,076,948.00 |
| 08 May 2024 | 2.74 | -0.040 | -1.37% | 2.78 | 2.80 | 2.73 | 17,891,212.00 |
| 07 May 2024 | 2.78 | -0.040 | -1.56% | 2.83 | 2.92 | 2.76 | 12,137,409.00 |
| 06 May 2024 | 2.82 | -0.140 | -4.60% | 3.03 | 3.04 | 2.82 | 18,881,254.00 |
| 05 May 2024 | 2.96 | 0.010 | 0.37% | 2.95 | 3.10 | 2.81 | 19,669,105.00 |
| 04 May 2024 | 2.95 | 0.080 | 2.68% | 2.88 | 3.01 | 2.85 | 10,211,218.00 |
| 03 May 2024 | 2.87 | 0.170 | 6.30% | 2.70 | 2.89 | 2.69 | 14,215,429.00 |
| 02 May 2024 | 2.70 | -0.010 | -0.37% | 2.71 | 2.77 | 2.67 | 8,727,318.00 |
| 01 May 2024 | 2.71 | -0.090 | -3.28% | 2.81 | 2.81 | 2.58 | 21,434,370.00 |
| 30 Abr 2024 | 2.80 | -0.160 | -5.50% | 2.97 | 3.00 | 2.70 | 15,779,450.00 |
| 29 Abr 2024 | 2.96 | -0.020 | -0.54% | 2.98 | 3.00 | 2.81 | 19,853,501.00 |
| 28 Abr 2024 | 2.98 | -0.090 | -2.77% | 3.04 | 3.12 | 2.98 | 14,708,104.00 |
| 27 Abr 2024 | 3.07 | 0.00 | -0.03% | 3.07 | 3.18 | 2.95 | 12,499,926.00 |
| 26 Abr 2024 | 3.07 | 0.020 | 0.52% | 3.05 | 3.15 | 2.99 | 8,469,626.00 |
| 25 Abr 2024 | 3.05 | -0.190 | -5.86% | 3.24 | 3.24 | 2.98 | 10,966,152.00 |
| 24 Abr 2024 | 3.24 | 0.020 | 0.59% | 3.25 | 3.33 | 3.10 | 11,419,422.00 |
| 23 Abr 2024 | 3.22 | -0.130 | -3.97% | 3.35 | 3.49 | 3.21 | 16,137,815.00 |
| 22 Abr 2024 | 3.35 | 0.110 | 3.45% | 3.24 | 3.38 | 3.24 | 20,098,989.00 |
| 21 Abr 2024 | 3.24 | -0.090 | -2.64% | 3.33 | 3.49 | 3.21 | 12,857,329.00 |
| 20 Abr 2024 | 3.33 | 0.270 | 8.89% | 3.06 | 3.34 | 3.06 | 14,791,294.00 |
| 19 Abr 2024 | 3.06 | -0.120 | -3.90% | 3.19 | 3.20 | 2.94 | 14,625,842.00 |
| 18 Abr 2024 | 3.18 | 0.040 | 1.31% | 3.14 | 3.26 | 3.05 | 13,932,982.00 |
| 17 Abr 2024 | 3.14 | -0.130 | -3.89% | 3.28 | 3.45 | 3.10 | 9,357,146.00 |
| 16 Abr 2024 | 3.27 | -0.240 | -6.92% | 3.53 | 3.58 | 3.18 | 19,455,360.00 |
| 15 Abr 2024 | 3.51 | 0.250 | 7.50% | 3.26 | 3.90 | 3.08 | 19,841,618.00 |
| 14 Abr 2024 | 3.27 | 0.330 | 11.16% | 2.93 | 3.30 | 2.88 | 16,595,798.00 |
| 13 Abr 2024 | 2.94 | -0.180 | -5.71% | 3.13 | 3.43 | 2.68 | 31,301,929.00 |
| 12 Abr 2024 | 3.12 | -0.900 | -22.39% | 4.02 | 4.10 | 2.98 | 15,048,707.00 |
| 11 Abr 2024 | 4.02 | -0.340 | -7.85% | 4.35 | 4.44 | 4.01 | 11,357,802.00 |
| 10 Abr 2024 | 4.36 | 0.050 | 1.14% | 4.31 | 4.51 | 4.24 | 11,203,100.00 |
| 09 Abr 2024 | 4.31 | -0.250 | -5.44% | 4.52 | 4.53 | 4.28 | 10,119,648.00 |
| 08 Abr 2024 | 4.56 | 0.090 | 2.04% | 4.46 | 4.60 | 4.33 | 15,456,879.00 |
| 07 Abr 2024 | 4.47 | -0.070 | -1.46% | 4.49 | 4.60 | 4.43 | 25,379,786.00 |
| 06 Abr 2024 | 4.53 | -0.100 | -2.22% | 4.63 | 4.65 | 4.52 | 9,546,924.00 |
| 05 Abr 2024 | 4.63 | 0.00 | 0.00% | 4.65 | 4.88 | 4.42 | 11,610,523.00 |
| 04 Abr 2024 | 4.63 | 0.110 | 2.41% | 4.54 | 4.81 | 4.42 | 10,271,604.00 |
| 03 Abr 2024 | 4.53 | -0.370 | -7.58% | 4.90 | 4.90 | 4.53 | 14,081,531.00 |
| 02 Abr 2024 | 4.90 | -0.570 | -10.48% | 5.44 | 5.49 | 4.89 | 19,685,566.00 |
| 01 Abr 2024 | 5.47 | -0.140 | -2.46% | 5.52 | 5.71 | 5.27 | 21,651,591.00 |
| 31 Mar 2024 | 5.61 | -0.190 | -3.34% | 5.77 | 5.82 | 5.41 | 9,555,135.00 |
| 30 Mar 2024 | 5.80 | 0.170 | 2.95% | 5.65 | 5.85 | 5.49 | 14,478,572.00 |
| 29 Mar 2024 | 5.64 | -0.050 | -0.84% | 5.69 | 5.85 | 5.25 | 19,595,527.00 |
| 28 Mar 2024 | 5.68 | 0.490 | 9.35% | 5.21 | 5.82 | 5.17 | 15,730,869.00 |
| 27 Mar 2024 | 5.20 | -0.110 | -2.07% | 5.33 | 5.40 | 5.08 | 15,623,955.00 |
| 26 Mar 2024 | 5.31 | 0.200 | 3.83% | 5.11 | 5.53 | 5.00 | 16,991,676.00 |
| 25 Mar 2024 | 5.11 | 0.220 | 4.50% | 4.86 | 5.19 | 4.86 | 18,465,942.00 |
| 24 Mar 2024 | 4.89 | 0.220 | 4.60% | 4.66 | 5.32 | 4.62 | 9,854,289.00 |
| 23 Mar 2024 | 4.68 | 0.030 | 0.67% | 4.65 | 4.81 | 4.60 | 9,446,902.00 |
| 22 Mar 2024 | 4.65 | -0.110 | -2.37% | 4.75 | 4.94 | 4.50 | 17,774,057.00 |
| 21 Mar 2024 | 4.76 | 0.040 | 0.76% | 4.74 | 4.98 | 4.61 | 17,027,560.00 |
| 20 Mar 2024 | 4.72 | 0.620 | 15.03% | 4.12 | 4.78 | 4.05 | 17,611,090.00 |
| 19 Mar 2024 | 4.11 | -0.780 | -15.90% | 4.80 | 4.86 | 4.04 | 14,162,149.00 |
| 18 Mar 2024 | 4.88 | -0.390 | -7.35% | 5.28 | 5.36 | 4.88 | 17,939,404.00 |
| 17 Mar 2024 | 5.27 | 0.290 | 5.74% | 5.03 | 5.34 | 4.83 | 13,882,346.00 |
| 16 Mar 2024 | 4.98 | -0.330 | -6.25% | 5.33 | 5.56 | 4.95 | 20,428,924.00 |
| 15 Mar 2024 | 5.31 | -0.300 | -5.31% | 5.57 | 5.73 | 4.76 | 20,690,302.00 |
| 14 Mar 2024 | 5.61 | -0.240 | -4.10% | 5.86 | 5.92 | 5.12 | 20,681,176.00 |
| 13 Mar 2024 | 5.85 | 0.060 | 1.07% | 5.71 | 6.08 | 5.68 | 15,411,231.00 |
| 12 Mar 2024 | 5.79 | 0.600 | 11.50% | 5.19 | 6.41 | 5.15 | 26,420,701.00 |
| 11 Mar 2024 | 5.19 | 0.200 | 4.07% | 5.02 | 5.31 | 4.85 | 24,801,826.00 |
| 10 Mar 2024 | 4.99 | 0.00 | 0.02% | 4.99 | 5.54 | 4.89 | 31,541,780.00 |
| 09 Mar 2024 | 4.99 | 0.320 | 6.83% | 4.67 | 5.11 | 4.60 | 25,582,481.00 |
| 08 Mar 2024 | 4.67 | 0.150 | 3.36% | 4.55 | 4.78 | 4.50 | 17,596,356.00 |
| 07 Mar 2024 | 4.52 | -0.010 | -0.22% | 4.50 | 4.62 | 4.38 | 18,497,581.00 |
| 06 Mar 2024 | 4.53 | 0.310 | 7.35% | 4.21 | 4.60 | 4.10 | 17,125,081.00 |
| 05 Mar 2024 | 4.22 | -0.740 | -14.84% | 4.93 | 4.96 | 4.10 | 23,178,544.00 |
| 04 Mar 2024 | 4.95 | -0.040 | -0.80% | 4.98 | 5.18 | 4.64 | 16,666,819.00 |
| 03 Mar 2024 | 4.99 | 0.210 | 4.46% | 4.75 | 5.10 | 4.42 | 13,058,992.00 |
| 02 Mar 2024 | 4.78 | 0.460 | 10.73% | 4.32 | 4.79 | 4.27 | 25,675,938.00 |
| 01 Mar 2024 | 4.32 | 0.150 | 3.62% | 4.17 | 4.40 | 4.12 | 16,021,695.00 |
| 29 Feb 2024 | 4.17 | -0.060 | -1.37% | 4.21 | 4.41 | 4.13 | 27,218,619.00 |
| 28 Feb 2024 | 4.22 | 0.160 | 3.86% | 4.14 | 4.59 | 3.91 | 27,908,691.00 |
| 27 Feb 2024 | 4.07 | 0.480 | 13.22% | 3.58 | 4.82 | 3.58 | 43,881,350.00 |
| 26 Feb 2024 | 3.59 | 0.020 | 0.67% | 3.56 | 3.79 | 3.54 | 33,344,742.00 |
| 25 Feb 2024 | 3.57 | 0.130 | 3.75% | 3.39 | 3.59 | 3.39 | 23,748,788.00 |
| 24 Feb 2024 | 3.44 | 0.090 | 2.53% | 3.35 | 3.50 | 3.33 | 19,858,033.00 |
