Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MBLCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 5.96 | -0.020 | -0.40% | 5.98 | 6.04 | 5.91 | 92,015,148.00 |
| 30 May 2024 | 5.98 | -0.100 | -1.56% | 6.08 | 6.16 | 5.94 | 131,578,219.00 |
| 29 May 2024 | 6.08 | -0.060 | -1.04% | 6.18 | 6.25 | 6.06 | 82,731,420.00 |
| 28 May 2024 | 6.14 | 0.050 | 0.82% | 6.09 | 6.23 | 6.01 | 136,536,250.00 |
| 27 May 2024 | 6.09 | 0.020 | 0.33% | 6.08 | 6.16 | 6.03 | 161,058,953.00 |
| 26 May 2024 | 6.07 | -0.050 | -0.74% | 6.12 | 6.14 | 6.03 | 51,529,683.00 |
| 25 May 2024 | 6.12 | 0.030 | 0.41% | 6.09 | 6.14 | 6.06 | 63,559,355.00 |
| 24 May 2024 | 6.09 | 0.010 | 0.13% | 6.09 | 6.13 | 5.96 | 88,061,846.00 |
| 23 May 2024 | 6.08 | -0.100 | -1.57% | 6.18 | 6.22 | 5.98 | 138,006,810.00 |
| 22 May 2024 | 6.18 | -0.050 | -0.82% | 6.23 | 6.27 | 6.10 | 117,740,687.00 |
| 21 May 2024 | 6.23 | 0.020 | 0.27% | 6.22 | 6.35 | 6.13 | 206,376,237.00 |
| 20 May 2024 | 6.21 | 0.190 | 3.22% | 6.01 | 6.25 | 5.89 | 225,953,921.00 |
| 19 May 2024 | 6.02 | -0.200 | -3.20% | 6.22 | 6.22 | 6.00 | 92,934,766.00 |
| 18 May 2024 | 6.22 | 0.020 | 0.29% | 6.22 | 6.24 | 6.17 | 113,965,632.00 |
| 17 May 2024 | 6.20 | 0.060 | 0.93% | 6.14 | 6.24 | 6.05 | 159,093,877.00 |
| 16 May 2024 | 6.14 | -0.190 | -2.95% | 6.33 | 6.33 | 6.10 | 276,672,718.00 |
| 15 May 2024 | 6.33 | 0.200 | 3.25% | 6.19 | 6.45 | 6.11 | 684,085,423.00 |
| 14 May 2024 | 6.13 | 0.270 | 4.62% | 5.80 | 6.63 | 5.79 | 970,307,022.00 |
| 13 May 2024 | 5.86 | -0.070 | -1.18% | 5.92 | 6.01 | 5.57 | 164,440,757.00 |
| 12 May 2024 | 5.93 | -0.060 | -1.00% | 5.99 | 6.03 | 5.91 | 72,469,543.00 |
| 11 May 2024 | 5.99 | -0.070 | -1.16% | 6.02 | 6.10 | 5.94 | 98,666,905.00 |
| 10 May 2024 | 6.06 | -0.180 | -2.88% | 6.24 | 6.25 | 5.96 | 208,990,434.00 |
| 09 May 2024 | 6.24 | 0.100 | 1.65% | 6.19 | 6.28 | 6.00 | 196,159,196.00 |
| 08 May 2024 | 6.14 | 0.090 | 1.49% | 6.04 | 6.29 | 5.96 | 573,041,294.00 |
| 07 May 2024 | 6.05 | -0.170 | -2.75% | 6.23 | 6.32 | 6.02 | 324,399,993.00 |
| 06 May 2024 | 6.22 | -0.200 | -3.12% | 6.48 | 6.50 | 6.12 | 441,274,793.00 |
| 05 May 2024 | 6.42 | 0.040 | 0.61% | 6.38 | 6.51 | 6.21 | 130,556,506.00 |
| 04 May 2024 | 6.38 | 0.030 | 0.39% | 6.35 | 6.46 | 6.24 | 123,292,146.00 |
| 03 May 2024 | 6.36 | 0.370 | 6.09% | 5.99 | 6.40 | 5.94 | 306,772,153.00 |
| 02 May 2024 | 5.99 | 0.050 | 0.77% | 5.94 | 6.08 | 5.65 | 341,554,871.00 |
| 01 May 2024 | 5.95 | -0.100 | -1.59% | 6.01 | 6.05 | 5.40 | 419,157,662.00 |
| 30 Abr 2024 | 6.04 | -0.260 | -4.08% | 6.29 | 6.37 | 5.81 | 285,142,712.00 |
| 29 Abr 2024 | 6.30 | -0.070 | -1.13% | 6.35 | 6.65 | 6.04 | 820,546,233.00 |
| 28 Abr 2024 | 6.37 | -0.170 | -2.60% | 6.55 | 6.66 | 6.34 | 147,597,874.00 |
| 27 Abr 2024 | 6.54 | 0.00 | 0.00% | 6.53 | 6.63 | 6.31 | 192,738,408.00 |
| 26 Abr 2024 | 6.54 | -0.210 | -3.11% | 6.74 | 6.76 | 6.39 | 229,804,272.00 |
| 25 Abr 2024 | 6.75 | -0.070 | -1.01% | 6.83 | 7.06 | 6.54 | 374,970,645.00 |
| 24 Abr 2024 | 6.82 | -0.520 | -7.11% | 7.34 | 7.34 | 6.73 | 398,625,255.00 |
| 23 Abr 2024 | 7.34 | 0.240 | 3.42% | 7.08 | 7.37 | 6.98 | 591,274,132.00 |
| 22 Abr 2024 | 7.10 | 0.260 | 3.85% | 6.84 | 7.16 | 6.80 | 540,775,664.00 |
| 21 Abr 2024 | 6.84 | -0.020 | -0.34% | 6.86 | 6.99 | 6.69 | 335,254,446.00 |
| 20 Abr 2024 | 6.86 | 0.480 | 7.54% | 6.36 | 6.91 | 6.29 | 348,179,886.00 |
| 19 Abr 2024 | 6.38 | 0.070 | 1.06% | 6.32 | 6.56 | 5.81 | 450,213,501.00 |
| 18 Abr 2024 | 6.31 | 0.110 | 1.74% | 6.22 | 6.38 | 5.95 | 320,488,229.00 |
| 17 Abr 2024 | 6.20 | -0.180 | -2.79% | 6.35 | 6.65 | 6.07 | 465,142,153.00 |
| 16 Abr 2024 | 6.38 | 0.070 | 1.05% | 6.33 | 6.43 | 6.00 | 288,911,235.00 |
| 15 Abr 2024 | 6.31 | -0.320 | -4.79% | 6.58 | 6.79 | 6.11 | 426,299,633.00 |
| 14 Abr 2024 | 6.63 | 0.340 | 5.40% | 6.27 | 6.66 | 5.92 | 600,678,192.00 |
| 13 Abr 2024 | 6.29 | -0.950 | -13.09% | 7.24 | 7.32 | 5.60 | 663,888,917.00 |
| 12 Abr 2024 | 7.24 | -0.850 | -10.51% | 8.08 | 8.19 | 6.95 | 445,358,087.00 |
| 11 Abr 2024 | 8.09 | 0.160 | 1.99% | 7.96 | 8.12 | 7.83 | 265,111,032.00 |
| 10 Abr 2024 | 7.93 | -0.010 | -0.10% | 7.90 | 8.10 | 7.61 | 333,852,368.00 |
| 09 Abr 2024 | 7.94 | -0.380 | -4.53% | 8.31 | 8.37 | 7.90 | 278,026,510.00 |
| 08 Abr 2024 | 8.32 | 0.340 | 4.22% | 7.97 | 8.36 | 7.78 | 349,426,634.00 |
| 07 Abr 2024 | 7.98 | 0.050 | 0.63% | 7.95 | 8.05 | 7.89 | 167,846,996.00 |
| 06 Abr 2024 | 7.93 | 0.090 | 1.15% | 7.83 | 7.99 | 7.75 | 154,803,293.00 |
| 05 Abr 2024 | 7.84 | -0.170 | -2.17% | 8.02 | 8.03 | 7.55 | 329,370,850.00 |
| 04 Abr 2024 | 8.01 | 0.240 | 3.11% | 7.73 | 8.12 | 7.48 | 404,929,612.00 |
| 03 Abr 2024 | 7.77 | -0.150 | -1.86% | 7.90 | 8.00 | 7.51 | 456,391,827.00 |
| 02 Abr 2024 | 7.92 | -0.910 | -10.33% | 8.84 | 8.84 | 7.78 | 972,408,175.00 |
| 01 Abr 2024 | 8.83 | -0.450 | -4.85% | 9.19 | 9.21 | 8.55 | 618,192,102.00 |
| 31 Mar 2024 | 9.28 | 0.420 | 4.68% | 8.86 | 9.60 | 8.86 | 884,449,155.00 |
| 30 Mar 2024 | 8.87 | -0.060 | -0.72% | 8.94 | 9.03 | 8.76 | 262,326,517.00 |
| 29 Mar 2024 | 8.93 | -0.070 | -0.78% | 9.00 | 9.02 | 8.70 | 321,857,678.00 |
| 28 Mar 2024 | 9.00 | -0.250 | -2.71% | 9.29 | 9.29 | 8.71 | 564,818,318.00 |
| 27 Mar 2024 | 9.25 | 0.090 | 0.99% | 9.20 | 9.35 | 8.58 | 752,145,397.00 |
| 26 Mar 2024 | 9.16 | 0.540 | 6.25% | 8.64 | 9.19 | 8.64 | 726,475,866.00 |
| 25 Mar 2024 | 8.62 | 0.260 | 3.12% | 8.33 | 8.63 | 8.22 | 1,109,515,600.00 |
| 24 Mar 2024 | 8.36 | 0.100 | 1.21% | 8.25 | 8.39 | 8.09 | 320,241,471.00 |
| 23 Mar 2024 | 8.26 | 0.080 | 0.99% | 8.18 | 8.39 | 8.02 | 429,354,642.00 |
| 22 Mar 2024 | 8.18 | 0.060 | 0.78% | 8.12 | 8.53 | 7.80 | 899,873,638.00 |
| 21 Mar 2024 | 8.12 | 0.200 | 2.47% | 7.92 | 8.42 | 7.82 | 757,375,430.00 |
| 20 Mar 2024 | 7.92 | 0.700 | 9.71% | 7.18 | 7.95 | 6.90 | 706,107,200.00 |
| 19 Mar 2024 | 7.22 | -0.630 | -8.04% | 7.85 | 7.92 | 7.07 | 741,393,748.00 |
| 18 Mar 2024 | 7.85 | -0.390 | -4.72% | 8.22 | 8.24 | 7.70 | 657,886,638.00 |
| 17 Mar 2024 | 8.24 | 0.170 | 2.09% | 8.11 | 8.74 | 7.39 | 762,598,268.00 |
| 16 Mar 2024 | 8.07 | -0.730 | -8.33% | 8.80 | 8.90 | 7.84 | 539,701,956.00 |
| 15 Mar 2024 | 8.80 | -0.640 | -6.75% | 9.42 | 9.52 | 8.19 | 1,440,588,862.00 |
| 14 Mar 2024 | 9.44 | -0.220 | -2.30% | 9.68 | 9.70 | 8.85 | 806,749,441.00 |
| 13 Mar 2024 | 9.66 | 0.350 | 3.78% | 9.31 | 9.81 | 9.15 | 908,421,104.00 |
| 12 Mar 2024 | 9.31 | 0.200 | 2.17% | 9.12 | 9.52 | 8.74 | 945,675,668.00 |
| 11 Mar 2024 | 9.11 | 0.210 | 2.38% | 8.83 | 9.21 | 8.30 | 1,879,337,486.00 |
| 10 Mar 2024 | 8.90 | -0.120 | -1.33% | 9.02 | 9.78 | 8.68 | 991,770,432.00 |
| 09 Mar 2024 | 9.02 | 0.520 | 6.12% | 8.47 | 9.02 | 8.43 | 14,325,874.00 |
| 08 Mar 2024 | 8.50 | 0.190 | 2.24% | 8.30 | 8.56 | 8.07 | 1,014,013,496.00 |
| 07 Mar 2024 | 8.31 | 0.310 | 3.83% | 8.02 | 8.35 | 7.94 | 794,411,954.00 |
| 06 Mar 2024 | 8.01 | 0.380 | 5.02% | 7.64 | 8.03 | 7.18 | 1,100,950,057.00 |
| 05 Mar 2024 | 7.62 | -0.520 | -6.43% | 8.02 | 8.20 | 7.21 | 1,282,544,789.00 |
| 04 Mar 2024 | 8.15 | 0.330 | 4.18% | 7.80 | 8.20 | 7.67 | 1,625,629,099.00 |
| 03 Mar 2024 | 7.82 | -0.310 | -3.78% | 8.14 | 8.15 | 7.28 | 811,302,656.00 |
| 02 Mar 2024 | 8.13 | -0.540 | -6.20% | 8.61 | 8.61 | 7.86 | 967,843,626.00 |
