Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MKRKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,546,000.00 | -109,000.00 | -2.98% | 3,655,000.00 | 3,733,000.00 | 3,534,000.00 | 11.00 |
| 27 Jun 2024 | 3,655,000.00 | 203,000.00 | 5.88% | 3,456,000.00 | 3,761,000.00 | 3,451,000.00 | 21.00 |
| 26 Jun 2024 | 3,452,000.00 | 127,000.00 | 3.82% | 3,320,000.00 | 3,519,000.00 | 3,278,000.00 | 12.00 |
| 25 Jun 2024 | 3,325,000.00 | 221,000.00 | 7.12% | 3,097,000.00 | 3,402,000.00 | 3,049,000.00 | 21.00 |
| 24 Jun 2024 | 3,104,000.00 | -65,000.00 | -2.05% | 3,182,000.00 | 3,200,000.00 | 2,997,000.00 | 18.00 |
| 23 Jun 2024 | 3,169,000.00 | -148,000.00 | -4.46% | 3,332,000.00 | 3,451,000.00 | 3,169,000.00 | 14.00 |
| 22 Jun 2024 | 3,317,000.00 | -174,000.00 | -4.98% | 3,491,000.00 | 3,515,000.00 | 3,201,000.00 | 6.00 |
| 21 Jun 2024 | 3,491,000.00 | -20,000.00 | -0.57% | 3,508,000.00 | 3,568,000.00 | 3,391,000.00 | 11.00 |
| 20 Jun 2024 | 3,511,000.00 | 25,000.00 | 0.72% | 3,497,000.00 | 3,539,000.00 | 3,330,000.00 | 11.00 |
| 19 Jun 2024 | 3,486,000.00 | 372,000.00 | 11.95% | 3,137,000.00 | 3,547,000.00 | 3,105,000.00 | 14.00 |
| 18 Jun 2024 | 3,114,000.00 | -118,000.00 | -3.65% | 3,232,000.00 | 3,232,000.00 | 2,989,000.00 | 13.00 |
| 17 Jun 2024 | 3,232,000.00 | -222,000.00 | -6.43% | 3,433,000.00 | 3,433,000.00 | 3,194,000.00 | 6.00 |
| 16 Jun 2024 | 3,454,000.00 | 179,000.00 | 5.47% | 3,272,000.00 | 3,457,000.00 | 3,247,000.00 | 8.00 |
| 15 Jun 2024 | 3,275,000.00 | 38,000.00 | 1.17% | 3,237,000.00 | 3,291,000.00 | 3,226,000.00 | 1.00 |
| 14 Jun 2024 | 3,237,000.00 | 63,000.00 | 1.98% | 3,174,000.00 | 3,260,000.00 | 3,142,000.00 | 7.00 |
| 13 Jun 2024 | 3,174,000.00 | -70,000.00 | -2.16% | 3,244,000.00 | 3,247,000.00 | 3,162,000.00 | 5.00 |
| 12 Jun 2024 | 3,244,000.00 | 49,000.00 | 1.53% | 3,195,000.00 | 3,309,000.00 | 3,167,000.00 | 5.00 |
| 11 Jun 2024 | 3,195,000.00 | -153,000.00 | -4.57% | 3,348,000.00 | 3,348,000.00 | 3,155,000.00 | 7.00 |
| 10 Jun 2024 | 3,348,000.00 | -155,000.00 | -4.42% | 3,503,000.00 | 3,503,000.00 | 3,330,000.00 | 7.00 |
| 09 Jun 2024 | 3,503,000.00 | 68,000.00 | 1.98% | 3,435,000.00 | 3,503,000.00 | 3,395,000.00 | 5.00 |
| 08 Jun 2024 | 3,435,000.00 | -104,000.00 | -2.94% | 3,529,000.00 | 3,541,000.00 | 3,416,000.00 | 7.00 |
| 07 Jun 2024 | 3,539,000.00 | -101,000.00 | -2.77% | 3,640,000.00 | 3,650,000.00 | 3,340,000.00 | 9.00 |
| 06 Jun 2024 | 3,640,000.00 | -65,000.00 | -1.75% | 3,705,000.00 | 3,764,000.00 | 3,613,000.00 | 6.00 |
| 05 Jun 2024 | 3,705,000.00 | 64,000.00 | 1.76% | 3,641,000.00 | 3,720,000.00 | 3,630,000.00 | 7.00 |
| 04 Jun 2024 | 3,641,000.00 | 47,000.00 | 1.31% | 3,602,000.00 | 3,667,000.00 | 3,561,000.00 | 14.00 |
| 03 Jun 2024 | 3,594,000.00 | -122,000.00 | -3.28% | 3,717,000.00 | 3,720,000.00 | 3,585,000.00 | 11.00 |
| 02 Jun 2024 | 3,716,000.00 | -44,000.00 | -1.17% | 3,760,000.00 | 3,780,000.00 | 3,680,000.00 | 11.00 |
| 01 Jun 2024 | 3,760,000.00 | -52,000.00 | -1.36% | 3,778,000.00 | 3,815,000.00 | 3,733,000.00 | 11.00 |
| 31 May 2024 | 3,812,000.00 | 53,000.00 | 1.41% | 3,759,000.00 | 3,919,000.00 | 3,752,000.00 | 14.00 |
| 30 May 2024 | 3,759,000.00 | 28,000.00 | 0.75% | 3,725,000.00 | 3,759,000.00 | 3,699,000.00 | 9.00 |
| 29 May 2024 | 3,731,000.00 | -47,000.00 | -1.24% | 3,760,000.00 | 3,796,000.00 | 3,705,000.00 | 8.00 |
| 28 May 2024 | 3,778,000.00 | -58,000.00 | -1.51% | 3,832,000.00 | 3,836,000.00 | 3,739,000.00 | 11.00 |
| 27 May 2024 | 3,836,000.00 | -118,000.00 | -2.98% | 3,945,000.00 | 3,982,000.00 | 3,807,000.00 | 13.00 |
| 26 May 2024 | 3,954,000.00 | 69,000.00 | 1.78% | 3,885,000.00 | 3,983,000.00 | 3,856,000.00 | 6.00 |
| 25 May 2024 | 3,885,000.00 | 58,000.00 | 1.52% | 3,827,000.00 | 3,978,000.00 | 3,804,000.00 | 10.00 |
| 24 May 2024 | 3,827,000.00 | -123,000.00 | -3.11% | 3,947,000.00 | 3,991,000.00 | 3,782,000.00 | 12.00 |
| 23 May 2024 | 3,950,000.00 | -116,000.00 | -2.85% | 4,066,000.00 | 4,096,000.00 | 3,802,000.00 | 8.00 |
| 22 May 2024 | 4,066,000.00 | -155,000.00 | -3.67% | 4,221,000.00 | 4,229,000.00 | 4,025,000.00 | 13.00 |
| 21 May 2024 | 4,221,000.00 | -102,000.00 | -2.36% | 4,325,000.00 | 4,396,000.00 | 4,204,000.00 | 9.00 |
| 20 May 2024 | 4,323,000.00 | 475,000.00 | 12.34% | 3,848,000.00 | 4,333,000.00 | 3,801,000.00 | 8.00 |
| 19 May 2024 | 3,848,000.00 | -92,000.00 | -2.34% | 3,940,000.00 | 3,947,000.00 | 3,819,000.00 | 7.00 |
| 18 May 2024 | 3,940,000.00 | 81,000.00 | 2.10% | 3,859,000.00 | 3,974,000.00 | 3,845,000.00 | 6.00 |
| 17 May 2024 | 3,859,000.00 | 101,000.00 | 2.69% | 3,758,000.00 | 3,871,000.00 | 3,700,000.00 | 17.00 |
| 16 May 2024 | 3,758,000.00 | -170,000.00 | -4.33% | 3,928,000.00 | 3,931,000.00 | 3,736,000.00 | 6.00 |
| 15 May 2024 | 3,928,000.00 | 173,000.00 | 4.61% | 3,755,000.00 | 3,936,000.00 | 3,750,000.00 | 7.00 |
| 14 May 2024 | 3,755,000.00 | 7,000.00 | 0.19% | 3,744,000.00 | 3,814,000.00 | 3,727,000.00 | 4.00 |
| 13 May 2024 | 3,748,000.00 | -39,000.00 | -1.03% | 3,787,000.00 | 3,848,000.00 | 3,719,000.00 | 6.00 |
| 12 May 2024 | 3,787,000.00 | -39,000.00 | -1.02% | 3,804,000.00 | 3,845,000.00 | 3,780,000.00 | 2.00 |
| 11 May 2024 | 3,826,000.00 | 53,000.00 | 1.40% | 3,782,000.00 | 3,845,000.00 | 3,739,000.00 | 3.00 |
| 10 May 2024 | 3,773,000.00 | -56,000.00 | -1.46% | 3,829,000.00 | 3,832,000.00 | 3,712,000.00 | 5.00 |
| 09 May 2024 | 3,829,000.00 | 51,000.00 | 1.35% | 3,778,000.00 | 3,852,000.00 | 3,731,000.00 | 6.00 |
| 08 May 2024 | 3,778,000.00 | -175,000.00 | -4.43% | 3,957,000.00 | 3,957,000.00 | 3,750,000.00 | 6.00 |
| 07 May 2024 | 3,953,000.00 | 24,000.00 | 0.61% | 3,929,000.00 | 4,008,000.00 | 3,900,000.00 | 4.00 |
| 06 May 2024 | 3,929,000.00 | -185,000.00 | -4.50% | 4,114,000.00 | 4,159,000.00 | 3,929,000.00 | 11.00 |
| 05 May 2024 | 4,114,000.00 | 64,000.00 | 1.58% | 4,050,000.00 | 4,148,000.00 | 4,007,000.00 | 7.00 |
| 04 May 2024 | 4,050,000.00 | -168,000.00 | -3.98% | 4,200,000.00 | 4,217,000.00 | 4,050,000.00 | 10.00 |
| 03 May 2024 | 4,218,000.00 | 324,000.00 | 8.32% | 3,905,000.00 | 4,232,000.00 | 3,820,000.00 | 18.00 |
| 02 May 2024 | 3,894,000.00 | 13,000.00 | 0.33% | 3,881,000.00 | 3,939,000.00 | 3,763,000.00 | 4.00 |
| 01 May 2024 | 3,881,000.00 | 53,000.00 | 1.38% | 3,831,000.00 | 3,895,000.00 | 3,621,000.00 | 8.00 |
| 30 Abr 2024 | 3,828,000.00 | -240,000.00 | -5.90% | 4,068,000.00 | 4,068,000.00 | 3,712,000.00 | 9.00 |
| 29 Abr 2024 | 4,068,000.00 | -355,000.00 | -8.03% | 4,423,000.00 | 4,430,000.00 | 3,912,000.00 | 12.00 |
| 28 Abr 2024 | 4,423,000.00 | 119,000.00 | 2.76% | 4,314,000.00 | 4,500,000.00 | 4,303,000.00 | 9.00 |
| 27 Abr 2024 | 4,304,000.00 | 165,000.00 | 3.99% | 4,139,000.00 | 4,332,000.00 | 4,081,000.00 | 4.00 |
| 26 Abr 2024 | 4,139,000.00 | 21,000.00 | 0.51% | 4,118,000.00 | 4,216,000.00 | 4,033,000.00 | 6.00 |
| 25 Abr 2024 | 4,118,000.00 | -42,000.00 | -1.01% | 4,160,000.00 | 4,220,000.00 | 4,050,000.00 | 10.00 |
| 24 Abr 2024 | 4,160,000.00 | -65,000.00 | -1.54% | 4,229,000.00 | 4,360,000.00 | 4,126,000.00 | 16.00 |
| 23 Abr 2024 | 4,225,000.00 | 12,000.00 | 0.28% | 4,213,000.00 | 4,244,000.00 | 4,059,000.00 | 17.00 |
| 22 Abr 2024 | 4,213,000.00 | -154,000.00 | -3.53% | 4,388,000.00 | 4,413,000.00 | 4,165,000.00 | 15.00 |
| 21 Abr 2024 | 4,367,000.00 | -191,000.00 | -4.19% | 4,537,000.00 | 4,611,000.00 | 4,357,000.00 | 12.00 |
| 20 Abr 2024 | 4,558,000.00 | 233,000.00 | 5.39% | 4,325,000.00 | 4,598,000.00 | 4,313,000.00 | 16.00 |
| 19 Abr 2024 | 4,325,000.00 | -90,000.00 | -2.04% | 4,400,000.00 | 4,450,000.00 | 4,201,000.00 | 16.00 |
| 18 Abr 2024 | 4,415,000.00 | -280,000.00 | -5.96% | 4,681,000.00 | 4,822,000.00 | 4,415,000.00 | 15.00 |
| 17 Abr 2024 | 4,695,000.00 | -211,000.00 | -4.30% | 4,906,000.00 | 4,939,000.00 | 4,653,000.00 | 13.00 |
| 16 Abr 2024 | 4,906,000.00 | 238,000.00 | 5.10% | 4,654,000.00 | 4,997,000.00 | 4,533,000.00 | 11.00 |
| 15 Abr 2024 | 4,668,000.00 | 68,000.00 | 1.48% | 4,553,000.00 | 4,789,000.00 | 4,536,000.00 | 15.00 |
| 14 Abr 2024 | 4,600,000.00 | 361,000.00 | 8.52% | 4,221,000.00 | 4,685,000.00 | 4,162,000.00 | 20.00 |
| 13 Abr 2024 | 4,239,000.00 | -144,000.00 | -3.29% | 4,324,000.00 | 4,380,000.00 | 3,909,000.00 | 14.00 |
| 12 Abr 2024 | 4,383,000.00 | -428,000.00 | -8.90% | 4,816,000.00 | 4,854,000.00 | 4,145,000.00 | 11.00 |
| 11 Abr 2024 | 4,811,000.00 | 36,000.00 | 0.75% | 4,786,000.00 | 4,876,000.00 | 4,731,000.00 | 8.00 |
| 10 Abr 2024 | 4,775,000.00 | -89,000.00 | -1.83% | 4,865,000.00 | 4,935,000.00 | 4,704,000.00 | 16.00 |
| 09 Abr 2024 | 4,864,000.00 | -455,000.00 | -8.55% | 5,306,000.00 | 5,342,000.00 | 4,852,000.00 | 12.00 |
| 08 Abr 2024 | 5,319,000.00 | 92,000.00 | 1.76% | 5,227,000.00 | 5,445,000.00 | 5,025,000.00 | 28.00 |
| 07 Abr 2024 | 5,227,000.00 | -110,000.00 | -2.06% | 5,319,000.00 | 5,367,000.00 | 5,160,000.00 | 15.00 |
| 06 Abr 2024 | 5,337,000.00 | 4,000.00 | 0.08% | 5,318,000.00 | 5,454,000.00 | 5,302,000.00 | 9.00 |
| 05 Abr 2024 | 5,333,000.00 | -416,000.00 | -7.24% | 5,733,000.00 | 5,784,000.00 | 5,292,000.00 | 16.00 |
| 04 Abr 2024 | 5,749,000.00 | 204,000.00 | 3.68% | 5,523,000.00 | 5,898,000.00 | 5,461,000.00 | 14.00 |
| 03 Abr 2024 | 5,545,000.00 | 31,000.00 | 0.56% | 5,518,000.00 | 5,656,000.00 | 5,351,000.00 | 14.00 |
| 02 Abr 2024 | 5,514,000.00 | 122,000.00 | 2.26% | 5,374,000.00 | 5,668,000.00 | 5,220,000.00 | 19.00 |
| 01 Abr 2024 | 5,392,000.00 | -170,000.00 | -3.06% | 5,551,000.00 | 5,622,000.00 | 5,209,000.00 | 25.00 |
| 31 Mar 2024 | 5,562,000.00 | 204,000.00 | 3.81% | 5,358,000.00 | 5,757,000.00 | 5,326,000.00 | 27.00 |
| 30 Mar 2024 | 5,358,000.00 | 124,000.00 | 2.37% | 5,244,000.00 | 5,406,000.00 | 5,235,000.00 | 29.00 |
