Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MEDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.26 | -0.050 | -0.44% | 11.42 | 11.74 | 11.11 | 150,180,365.00 |
| 27 Jun 2024 | 11.31 | -0.080 | -0.70% | 11.35 | 12.14 | 10.96 | 244,969,492.00 |
| 26 Jun 2024 | 11.39 | -0.730 | -6.02% | 11.85 | 13.81 | 11.04 | 468,718,407.00 |
| 25 Jun 2024 | 12.12 | 1.83 | 17.78% | 10.33 | 16.98 | 10.23 | 459,893,558.00 |
| 24 Jun 2024 | 10.29 | -0.240 | -2.28% | 10.53 | 10.65 | 10.00 | 70,820,003.00 |
| 23 Jun 2024 | 10.53 | -0.340 | -3.13% | 10.86 | 10.96 | 10.50 | 30,316,796.00 |
| 22 Jun 2024 | 10.87 | -0.080 | -0.73% | 10.77 | 10.94 | 10.71 | 17,033,805.00 |
| 21 Jun 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 11.07 | 10.59 | 41,384,330.00 |
| 20 Jun 2024 | 10.95 | 0.170 | 1.58% | 10.79 | 11.15 | 10.73 | 50,321,888.00 |
| 19 Jun 2024 | 10.78 | 0.760 | 7.58% | 9.98 | 10.96 | 9.98 | 85,480,319.00 |
| 18 Jun 2024 | 10.02 | -0.780 | -7.22% | 10.76 | 10.87 | 9.78 | 132,671,247.00 |
| 17 Jun 2024 | 10.80 | -1.55 | -12.55% | 12.31 | 12.48 | 10.37 | 162,390,557.00 |
| 16 Jun 2024 | 12.35 | -1.09 | -8.11% | 13.44 | 13.58 | 12.09 | 106,105,292.00 |
| 15 Jun 2024 | 13.44 | 0.170 | 1.28% | 13.31 | 13.54 | 13.30 | 18,648,887.00 |
| 14 Jun 2024 | 13.27 | -0.350 | -2.57% | 13.69 | 13.83 | 13.26 | 46,231,659.00 |
| 13 Jun 2024 | 13.62 | -0.470 | -3.34% | 14.10 | 14.13 | 13.55 | 36,975,367.00 |
| 12 Jun 2024 | 14.09 | 0.130 | 0.93% | 13.95 | 14.36 | 13.57 | 72,339,242.00 |
| 11 Jun 2024 | 13.96 | -0.400 | -2.79% | 14.39 | 14.58 | 13.83 | 55,217,082.00 |
| 10 Jun 2024 | 14.36 | -0.510 | -3.43% | 14.91 | 14.91 | 14.29 | 90,132,904.00 |
| 09 Jun 2024 | 14.87 | 0.220 | 1.50% | 14.67 | 15.66 | 14.31 | 110,182,197.00 |
| 08 Jun 2024 | 14.65 | -0.470 | -3.11% | 15.12 | 15.60 | 14.50 | 82,236,983.00 |
| 07 Jun 2024 | 15.12 | 0.010 | 0.07% | 15.12 | 15.77 | 14.98 | 88,490,165.00 |
| 06 Jun 2024 | 15.11 | -0.220 | -1.44% | 15.32 | 15.34 | 15.05 | 21,443,841.00 |
| 05 Jun 2024 | 15.33 | 0.060 | 0.39% | 15.28 | 15.47 | 15.12 | 66,274,071.00 |
| 04 Jun 2024 | 15.27 | -0.340 | -2.18% | 15.56 | 15.69 | 14.71 | 72,407,379.00 |
| 03 Jun 2024 | 15.61 | -0.410 | -2.56% | 16.01 | 16.04 | 15.57 | 60,469,386.00 |
| 02 Jun 2024 | 16.02 | -0.050 | -0.31% | 16.14 | 16.24 | 15.92 | 16,543,858.00 |
| 01 Jun 2024 | 16.07 | 0.00 | 0.00% | 16.10 | 16.24 | 15.99 | 10,520,013.00 |
| 31 May 2024 | 16.07 | -0.230 | -1.41% | 16.29 | 16.37 | 16.00 | 33,703,023.00 |
| 30 May 2024 | 16.30 | -0.350 | -2.10% | 16.65 | 16.72 | 16.15 | 44,034,881.00 |
| 29 May 2024 | 16.65 | -0.260 | -1.54% | 16.95 | 16.95 | 16.54 | 36,766,002.00 |
| 28 May 2024 | 16.91 | 0.030 | 0.18% | 16.92 | 17.15 | 16.58 | 59,468,171.00 |
| 27 May 2024 | 16.88 | -0.020 | -0.12% | 16.89 | 16.99 | 16.69 | 70,751,346.00 |
| 26 May 2024 | 16.90 | -0.100 | -0.59% | 17.00 | 17.03 | 16.76 | 17,793,030.00 |
| 25 May 2024 | 17.00 | 0.130 | 0.77% | 16.96 | 17.02 | 16.81 | 20,160,449.00 |
| 24 May 2024 | 16.87 | -0.070 | -0.41% | 16.94 | 17.02 | 16.53 | 29,888,681.00 |
| 23 May 2024 | 16.94 | -0.060 | -0.35% | 17.02 | 17.12 | 16.61 | 33,829,494.00 |
| 22 May 2024 | 17.00 | -0.300 | -1.73% | 17.32 | 17.36 | 16.86 | 33,504,069.00 |
| 21 May 2024 | 17.30 | -0.070 | -0.40% | 17.35 | 17.48 | 17.04 | 50,683,529.00 |
| 20 May 2024 | 17.37 | 0.550 | 3.27% | 16.77 | 17.40 | 16.50 | 75,090,220.00 |
| 19 May 2024 | 16.82 | -0.320 | -1.87% | 17.15 | 17.21 | 16.52 | 29,707,780.00 |
| 18 May 2024 | 17.14 | 0.230 | 1.36% | 16.93 | 17.22 | 16.81 | 51,882,356.00 |
| 17 May 2024 | 16.91 | 0.320 | 1.93% | 16.60 | 17.01 | 16.52 | 44,552,798.00 |
| 16 May 2024 | 16.59 | -0.260 | -1.54% | 16.85 | 17.00 | 16.49 | 37,430,016.00 |
| 15 May 2024 | 16.85 | 0.670 | 4.14% | 16.13 | 16.92 | 15.95 | 46,119,605.00 |
| 14 May 2024 | 16.18 | -0.110 | -0.68% | 16.16 | 16.78 | 16.04 | 61,969,493.00 |
| 13 May 2024 | 16.29 | -0.270 | -1.63% | 16.53 | 16.57 | 15.84 | 98,665,945.00 |
| 12 May 2024 | 16.56 | 0.040 | 0.24% | 16.46 | 17.02 | 16.43 | 34,689,991.00 |
| 11 May 2024 | 16.52 | -0.070 | -0.42% | 16.60 | 16.73 | 16.34 | 22,027,108.00 |
| 10 May 2024 | 16.59 | -0.390 | -2.30% | 16.99 | 17.04 | 16.23 | 52,364,540.00 |
| 09 May 2024 | 16.98 | 0.140 | 0.83% | 16.83 | 17.03 | 16.43 | 55,175,522.00 |
| 08 May 2024 | 16.84 | -0.150 | -0.88% | 16.94 | 17.11 | 16.71 | 50,993,007.00 |
| 07 May 2024 | 16.99 | -0.300 | -1.74% | 17.28 | 17.35 | 16.88 | 41,874,752.00 |
| 06 May 2024 | 17.29 | -0.070 | -0.40% | 17.42 | 17.70 | 17.14 | 134,128,546.00 |
| 05 May 2024 | 17.36 | 0.010 | 0.06% | 17.35 | 17.60 | 17.10 | 52,429,880.00 |
| 04 May 2024 | 17.35 | 0.010 | 0.06% | 17.32 | 17.46 | 17.01 | 51,608,510.00 |
| 03 May 2024 | 17.34 | 0.540 | 3.21% | 16.67 | 17.36 | 16.50 | 74,830,154.00 |
| 02 May 2024 | 16.80 | -0.010 | -0.06% | 16.80 | 17.00 | 16.00 | 60,531,022.00 |
| 01 May 2024 | 16.81 | -0.090 | -0.53% | 17.03 | 17.20 | 15.71 | 99,242,238.00 |
| 30 Abr 2024 | 16.90 | -1.28 | -7.04% | 18.07 | 19.53 | 16.69 | 113,480,026.00 |
| 29 Abr 2024 | 18.18 | -0.120 | -0.66% | 24.21 | 25.25 | 17.60 | 261,308,864.00 |
| 28 Abr 2024 | 18.30 | -0.070 | -0.38% | 18.43 | 19.15 | 18.23 | 76,382,972.00 |
| 27 Abr 2024 | 18.37 | 0.220 | 1.21% | 18.21 | 18.40 | 17.71 | 53,692,728.00 |
| 26 Abr 2024 | 18.15 | -0.160 | -0.87% | 18.32 | 18.92 | 18.03 | 80,151,140.00 |
| 25 Abr 2024 | 18.31 | -0.480 | -2.55% | 18.87 | 19.16 | 17.95 | 89,188,047.00 |
| 24 Abr 2024 | 18.79 | -0.560 | -2.89% | 19.31 | 19.73 | 18.51 | 113,072,529.00 |
| 23 Abr 2024 | 19.35 | -0.310 | -1.58% | 19.74 | 19.75 | 19.00 | 76,532,605.00 |
| 22 Abr 2024 | 19.66 | 0.320 | 1.65% | 19.56 | 19.67 | 19.06 | 274,128,725.00 |
| 21 Abr 2024 | 19.34 | -0.180 | -0.92% | 19.51 | 20.60 | 19.03 | 198,201,766.00 |
| 20 Abr 2024 | 19.52 | 1.39 | 7.67% | 18.12 | 21.41 | 18.12 | 343,435,335.00 |
| 19 Abr 2024 | 18.13 | -0.150 | -0.82% | 18.44 | 18.48 | 17.02 | 87,464,346.00 |
| 18 Abr 2024 | 18.28 | 0.300 | 1.67% | 18.01 | 18.37 | 17.03 | 68,398,170.00 |
| 17 Abr 2024 | 17.98 | -1.02 | -5.37% | 18.91 | 19.34 | 17.62 | 80,999,221.00 |
| 16 Abr 2024 | 19.00 | 0.650 | 3.54% | 18.34 | 19.07 | 17.51 | 92,016,907.00 |
| 15 Abr 2024 | 18.35 | -0.330 | -1.77% | 18.48 | 19.40 | 17.98 | 293,240,459.00 |
| 14 Abr 2024 | 18.68 | 0.790 | 4.42% | 17.82 | 18.72 | 17.50 | 134,579,198.00 |
| 13 Abr 2024 | 17.89 | -2.81 | -13.57% | 20.69 | 20.95 | 16.48 | 142,060,781.00 |
| 12 Abr 2024 | 20.70 | -1.67 | -7.47% | 22.26 | 22.40 | 20.40 | 131,327,164.00 |
| 11 Abr 2024 | 22.37 | -0.270 | -1.19% | 22.70 | 22.70 | 22.07 | 135,581,360.00 |
| 10 Abr 2024 | 22.64 | 0.730 | 3.33% | 22.01 | 23.79 | 21.86 | 328,397,083.00 |
| 09 Abr 2024 | 21.91 | -0.740 | -3.27% | 22.65 | 22.74 | 21.62 | 75,614,198.00 |
| 08 Abr 2024 | 22.65 | 0.570 | 2.58% | 22.11 | 22.70 | 21.56 | 285,720,373.00 |
| 07 Abr 2024 | 22.08 | 0.250 | 1.15% | 21.67 | 22.65 | 21.62 | 112,394,089.00 |
| 06 Abr 2024 | 21.83 | 0.190 | 0.88% | 21.55 | 21.85 | 21.22 | 34,674,440.00 |
| 05 Abr 2024 | 21.64 | -0.470 | -2.13% | 21.94 | 22.13 | 21.19 | 61,869,682.00 |
| 04 Abr 2024 | 22.11 | 0.850 | 4.00% | 21.22 | 22.18 | 20.75 | 71,172,978.00 |
| 03 Abr 2024 | 21.26 | 0.290 | 1.38% | 20.97 | 21.75 | 20.29 | 84,449,558.00 |
| 02 Abr 2024 | 20.97 | -1.39 | -6.22% | 22.30 | 22.30 | 20.23 | 111,549,817.00 |
| 01 Abr 2024 | 22.36 | -1.05 | -4.49% | 23.44 | 23.50 | 21.42 | 299,245,941.00 |
| 31 Mar 2024 | 23.41 | 0.190 | 0.82% | 23.24 | 23.45 | 22.98 | 54,030,626.00 |
| 30 Mar 2024 | 23.22 | -0.250 | -1.07% | 23.55 | 24.21 | 23.19 | 61,139,658.00 |
