Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
METAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 31.09 | -3.23 | -9.41% | 34.40 | 34.68 | 31.01 | 27,892,949.00 |
| 03 Jul 2024 | 34.32 | -0.250 | -0.72% | 34.56 | 36.68 | 33.90 | 58,575,484.00 |
| 02 Jul 2024 | 34.57 | -0.630 | -1.79% | 34.93 | 35.19 | 34.01 | 14,447,250.00 |
| 01 Jul 2024 | 35.20 | -1.05 | -2.90% | 36.09 | 36.28 | 34.62 | 36,839,028.00 |
| 30 Jun 2024 | 36.25 | 0.00 | 0.00% | 36.21 | 39.74 | 34.51 | 22,954,693.00 |
| 29 Jun 2024 | 36.25 | -0.450 | -1.23% | 37.16 | 37.58 | 35.91 | 27,950,840.00 |
| 28 Jun 2024 | 36.70 | -0.920 | -2.45% | 37.69 | 40.40 | 36.34 | 64,398,959.00 |
| 27 Jun 2024 | 37.62 | -2.59 | -6.44% | 39.79 | 41.85 | 36.19 | 92,508,392.00 |
| 26 Jun 2024 | 40.21 | 3.45 | 9.39% | 37.50 | 44.55 | 37.28 | 128,038,767.00 |
| 25 Jun 2024 | 36.76 | 3.85 | 11.70% | 33.64 | 43.79 | 33.16 | 104,851,560.00 |
| 24 Jun 2024 | 32.91 | -0.010 | -0.03% | 32.89 | 33.50 | 31.62 | 11,842,867.00 |
| 23 Jun 2024 | 32.92 | -1.24 | -3.63% | 34.14 | 34.85 | 32.92 | 5,527,568.00 |
| 22 Jun 2024 | 34.16 | 0.420 | 1.24% | 33.59 | 34.32 | 33.15 | 8,102,974.00 |
| 21 Jun 2024 | 33.74 | -0.260 | -0.76% | 34.00 | 34.46 | 32.86 | 10,937,081.00 |
| 20 Jun 2024 | 34.00 | 0.250 | 0.74% | 33.81 | 34.97 | 33.21 | 12,071,163.00 |
| 19 Jun 2024 | 33.75 | 1.75 | 5.47% | 32.04 | 34.99 | 32.04 | 17,932,073.00 |
| 18 Jun 2024 | 32.00 | -2.70 | -7.78% | 34.60 | 35.90 | 30.94 | 33,620,018.00 |
| 17 Jun 2024 | 34.70 | -5.15 | -12.92% | 40.50 | 40.50 | 34.05 | 24,528,664.00 |
| 16 Jun 2024 | 39.85 | -3.41 | -7.88% | 43.25 | 44.02 | 39.64 | 18,727,537.00 |
| 15 Jun 2024 | 43.26 | -0.100 | -0.23% | 43.38 | 43.88 | 42.87 | 3,872,941.00 |
| 14 Jun 2024 | 43.36 | -0.660 | -1.50% | 44.11 | 45.39 | 43.30 | 16,324,573.00 |
| 13 Jun 2024 | 44.02 | -1.74 | -3.80% | 45.58 | 46.10 | 43.98 | 7,172,657.00 |
| 12 Jun 2024 | 45.76 | 0.740 | 1.64% | 44.90 | 46.27 | 43.66 | 13,436,346.00 |
| 11 Jun 2024 | 45.02 | -1.69 | -3.62% | 46.68 | 46.90 | 44.51 | 18,424,253.00 |
| 10 Jun 2024 | 46.71 | -1.84 | -3.79% | 48.41 | 48.50 | 46.66 | 10,062,476.00 |
| 09 Jun 2024 | 48.55 | -1.90 | -3.77% | 50.31 | 50.48 | 47.40 | 33,515,526.00 |
| 08 Jun 2024 | 50.45 | 1.15 | 2.33% | 49.22 | 55.28 | 49.22 | 90,899,174.00 |
| 07 Jun 2024 | 49.30 | 0.420 | 0.86% | 48.72 | 52.73 | 48.12 | 48,767,898.00 |
| 06 Jun 2024 | 48.88 | -0.410 | -0.83% | 49.29 | 49.48 | 48.34 | 4,836,315.00 |
| 05 Jun 2024 | 49.29 | 0.690 | 1.42% | 48.73 | 49.50 | 48.09 | 6,824,764.00 |
| 04 Jun 2024 | 48.60 | -0.690 | -1.40% | 49.10 | 51.20 | 46.61 | 29,585,049.00 |
| 03 Jun 2024 | 49.29 | -1.68 | -3.30% | 51.00 | 51.68 | 49.17 | 10,732,970.00 |
| 02 Jun 2024 | 50.97 | -0.530 | -1.03% | 51.33 | 52.00 | 50.97 | 3,758,667.00 |
| 01 Jun 2024 | 51.50 | 0.180 | 0.35% | 51.39 | 51.90 | 51.05 | 3,142,993.00 |
| 31 May 2024 | 51.32 | -0.850 | -1.63% | 52.11 | 52.66 | 50.70 | 8,512,299.00 |
| 30 May 2024 | 52.17 | -1.18 | -2.21% | 53.40 | 53.96 | 52.00 | 12,806,963.00 |
| 29 May 2024 | 53.35 | -0.750 | -1.39% | 54.00 | 54.03 | 53.19 | 9,857,955.00 |
| 28 May 2024 | 54.10 | -0.270 | -0.50% | 54.39 | 55.19 | 53.41 | 8,115,623.00 |
| 27 May 2024 | 54.37 | -0.030 | -0.06% | 54.36 | 55.50 | 53.78 | 8,828,182.00 |
| 26 May 2024 | 54.40 | -0.490 | -0.89% | 54.90 | 55.03 | 54.20 | 6,227,849.00 |
| 25 May 2024 | 54.89 | 0.190 | 0.35% | 54.70 | 55.33 | 54.22 | 4,504,982.00 |
| 24 May 2024 | 54.70 | -0.200 | -0.36% | 54.80 | 54.97 | 53.82 | 6,849,723.00 |
| 23 May 2024 | 54.90 | -0.170 | -0.31% | 55.10 | 55.72 | 53.73 | 9,356,021.00 |
| 22 May 2024 | 55.07 | -1.03 | -1.84% | 56.16 | 56.19 | 54.87 | 13,628,067.00 |
| 21 May 2024 | 56.10 | 0.170 | 0.30% | 56.10 | 56.38 | 55.08 | 16,030,885.00 |
| 20 May 2024 | 55.93 | 1.95 | 3.61% | 54.64 | 56.08 | 53.39 | 32,826,894.00 |
| 19 May 2024 | 53.98 | -2.11 | -3.76% | 56.15 | 56.38 | 53.68 | 11,686,078.00 |
| 18 May 2024 | 56.09 | 0.070 | 0.12% | 56.05 | 56.44 | 55.60 | 8,883,938.00 |
| 17 May 2024 | 56.02 | 0.970 | 1.76% | 55.19 | 56.76 | 54.85 | 25,695,488.00 |
| 16 May 2024 | 55.05 | -0.780 | -1.40% | 55.59 | 55.81 | 54.76 | 17,296,718.00 |
| 15 May 2024 | 55.83 | 1.86 | 3.45% | 53.62 | 55.83 | 52.56 | 24,043,811.00 |
| 14 May 2024 | 53.97 | 0.080 | 0.15% | 53.81 | 57.20 | 53.22 | 33,535,679.00 |
| 13 May 2024 | 53.89 | -0.840 | -1.53% | 54.62 | 54.89 | 52.38 | 19,683,720.00 |
| 12 May 2024 | 54.73 | -0.130 | -0.24% | 54.89 | 55.80 | 54.11 | 7,294,969.00 |
| 11 May 2024 | 54.86 | -0.340 | -0.62% | 55.01 | 55.67 | 54.19 | 7,641,586.00 |
| 10 May 2024 | 55.20 | -1.69 | -2.97% | 56.89 | 56.96 | 54.80 | 14,944,018.00 |
| 09 May 2024 | 56.89 | 0.630 | 1.12% | 56.24 | 57.17 | 54.96 | 12,259,908.00 |
| 08 May 2024 | 56.26 | -0.830 | -1.45% | 56.86 | 57.20 | 55.16 | 13,850,984.00 |
| 07 May 2024 | 57.09 | -0.190 | -0.33% | 57.65 | 57.85 | 56.48 | 24,683,932.00 |
| 06 May 2024 | 57.28 | -0.140 | -0.24% | 57.88 | 58.02 | 56.55 | 34,230,237.00 |
| 05 May 2024 | 57.42 | 0.660 | 1.16% | 56.77 | 60.46 | 56.77 | 55,220,283.00 |
| 04 May 2024 | 56.76 | 0.00 | 0.00% | 56.97 | 57.17 | 55.36 | 22,662,047.00 |
| 03 May 2024 | 56.76 | 2.13 | 3.90% | 54.87 | 56.99 | 53.60 | 29,109,569.00 |
| 02 May 2024 | 54.63 | 0.940 | 1.75% | 53.83 | 54.64 | 51.93 | 17,888,245.00 |
| 01 May 2024 | 53.69 | -0.550 | -1.01% | 54.59 | 56.00 | 51.00 | 32,729,504.00 |
| 30 Abr 2024 | 54.24 | -3.63 | -6.27% | 57.87 | 57.87 | 53.15 | 27,420,594.00 |
| 29 Abr 2024 | 57.87 | -0.070 | -0.12% | 61.48 | 62.07 | 55.98 | 50,047,582.00 |
| 28 Abr 2024 | 57.94 | -0.130 | -0.22% | 58.18 | 61.67 | 57.85 | 42,332,200.00 |
| 27 Abr 2024 | 58.07 | 0.170 | 0.29% | 57.88 | 58.59 | 56.32 | 30,116,293.00 |
| 26 Abr 2024 | 57.90 | 0.300 | 0.52% | 57.99 | 63.89 | 56.50 | 68,562,324.00 |
| 25 Abr 2024 | 57.60 | -0.990 | -1.69% | 59.40 | 59.40 | 56.30 | 29,082,400.00 |
| 24 Abr 2024 | 58.59 | -2.85 | -4.64% | 61.48 | 62.07 | 58.35 | 38,856,836.00 |
| 23 Abr 2024 | 61.44 | -2.83 | -4.40% | 64.50 | 64.50 | 60.98 | 62,633,244.00 |
| 22 Abr 2024 | 64.27 | 1.34 | 2.13% | 62.67 | 64.79 | 61.33 | 82,167,974.00 |
| 21 Abr 2024 | 62.93 | 0.160 | 0.25% | 62.18 | 67.30 | 61.96 | 118,411,880.00 |
| 20 Abr 2024 | 62.77 | 7.07 | 12.69% | 55.38 | 69.69 | 55.38 | 175,523,565.00 |
| 19 Abr 2024 | 55.70 | -0.660 | -1.17% | 56.49 | 56.86 | 52.02 | 34,464,280.00 |
| 18 Abr 2024 | 56.36 | 0.680 | 1.22% | 55.31 | 56.59 | 53.00 | 22,430,045.00 |
| 17 Abr 2024 | 55.68 | -1.63 | -2.84% | 57.44 | 57.99 | 54.82 | 21,225,487.00 |
| 16 Abr 2024 | 57.31 | -0.480 | -0.83% | 58.21 | 58.21 | 54.63 | 24,950,217.00 |
| 15 Abr 2024 | 57.79 | -2.67 | -4.42% | 59.54 | 61.18 | 56.07 | 46,577,169.00 |
| 14 Abr 2024 | 60.46 | 1.62 | 2.75% | 58.44 | 60.70 | 54.67 | 46,712,295.00 |
| 13 Abr 2024 | 58.84 | -6.00 | -9.25% | 65.07 | 65.07 | 55.03 | 46,738,353.00 |
| 12 Abr 2024 | 64.84 | -5.97 | -8.43% | 70.25 | 70.25 | 64.00 | 82,770,322.00 |
| 11 Abr 2024 | 70.81 | -0.110 | -0.16% | 71.16 | 74.10 | 68.14 | 135,316,874.00 |
| 10 Abr 2024 | 70.92 | 5.89 | 9.06% | 64.62 | 80.78 | 64.29 | 185,543,696.00 |
| 09 Abr 2024 | 65.03 | -2.19 | -3.26% | 67.28 | 68.39 | 64.48 | 24,897,258.00 |
| 08 Abr 2024 | 67.22 | 2.04 | 3.13% | 65.22 | 67.46 | 63.26 | 33,451,327.00 |
| 07 Abr 2024 | 65.18 | -0.050 | -0.08% | 65.30 | 66.82 | 64.82 | 20,990,382.00 |
| 06 Abr 2024 | 65.23 | 1.20 | 1.87% | 64.08 | 65.38 | 63.07 | 8,577,986.00 |
