Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MINAKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 720.10 | -25.80 | -3.46% | 744.80 | 762.00 | 717.40 | 1,428,451.00 |
| 27 Jun 2024 | 745.90 | 7.80 | 1.06% | 739.30 | 766.60 | 721.00 | 1,578,293.00 |
| 26 Jun 2024 | 738.10 | -36.30 | -4.69% | 777.70 | 786.40 | 734.00 | 4,005,680.00 |
| 25 Jun 2024 | 774.40 | 10.40 | 1.36% | 763.20 | 786.90 | 757.00 | 1,508,094.00 |
| 24 Jun 2024 | 764.00 | 27.50 | 3.73% | 737.90 | 765.00 | 699.20 | 2,651,036.00 |
| 23 Jun 2024 | 736.50 | -36.60 | -4.73% | 775.00 | 790.90 | 735.00 | 1,434,904.00 |
| 22 Jun 2024 | 773.10 | -12.60 | -1.60% | 784.90 | 790.00 | 772.00 | 1,319,850.00 |
| 21 Jun 2024 | 785.70 | -26.70 | -3.29% | 813.60 | 825.00 | 730.00 | 2,022,571.00 |
| 20 Jun 2024 | 812.40 | 7.60 | 0.94% | 811.00 | 854.40 | 803.00 | 2,044,260.00 |
| 19 Jun 2024 | 804.80 | 32.40 | 4.19% | 773.80 | 817.00 | 762.90 | 1,958,671.00 |
| 18 Jun 2024 | 772.40 | -72.80 | -8.61% | 844.70 | 847.00 | 739.80 | 3,717,886.00 |
| 17 Jun 2024 | 845.20 | -83.40 | -8.98% | 927.90 | 934.20 | 826.10 | 5,867,642.00 |
| 16 Jun 2024 | 928.60 | 5.70 | 0.62% | 918.90 | 943.00 | 902.20 | 1,556,777.00 |
| 15 Jun 2024 | 922.90 | 0.900 | 0.10% | 922.60 | 940.00 | 904.00 | 778,611.00 |
| 14 Jun 2024 | 922.00 | -37.10 | -3.87% | 956.00 | 972.20 | 905.10 | 2,443,861.00 |
| 13 Jun 2024 | 959.10 | -40.90 | -4.09% | 1,001.00 | 1,007.00 | 947.00 | 1,938,001.00 |
| 12 Jun 2024 | 1,000.00 | 23.80 | 2.44% | 976.70 | 1,043.00 | 945.00 | 2,153,333.00 |
| 11 Jun 2024 | 976.20 | -46.80 | -4.57% | 1,019.00 | 1,023.00 | 954.00 | 2,846,133.00 |
| 10 Jun 2024 | 1,023.00 | -32.00 | -3.03% | 1,055.00 | 1,060.00 | 1,015.00 | 4,908,949.00 |
| 09 Jun 2024 | 1,055.00 | -2.00 | -0.19% | 1,056.00 | 1,064.00 | 1,023.00 | 1,616,700.00 |
| 08 Jun 2024 | 1,057.00 | -71.00 | -6.29% | 1,126.00 | 1,133.00 | 1,041.00 | 3,023,537.00 |
| 07 Jun 2024 | 1,128.00 | -40.00 | -3.42% | 1,168.00 | 1,251.00 | 1,086.00 | 3,456,574.00 |
| 06 Jun 2024 | 1,168.00 | -38.00 | -3.15% | 1,209.00 | 1,213.00 | 1,160.00 | 2,318,109.00 |
| 05 Jun 2024 | 1,206.00 | 18.00 | 1.52% | 1,186.00 | 1,208.00 | 1,173.00 | 3,535,765.00 |
| 04 Jun 2024 | 1,188.00 | -12.00 | -1.00% | 1,204.00 | 1,229.00 | 1,161.00 | 3,324,758.00 |
| 03 Jun 2024 | 1,200.00 | 58.00 | 5.08% | 1,140.00 | 1,222.00 | 1,130.00 | 4,545,798.00 |
| 02 Jun 2024 | 1,142.00 | -28.00 | -2.39% | 1,170.00 | 1,178.00 | 1,135.00 | 1,102,442.00 |
| 01 Jun 2024 | 1,170.00 | -26.00 | -2.17% | 1,194.00 | 1,204.00 | 1,168.00 | 1,003,728.00 |
| 31 May 2024 | 1,196.00 | 28.00 | 2.40% | 1,170.00 | 1,208.00 | 1,150.00 | 2,489,316.00 |
| 30 May 2024 | 1,168.00 | -1.00 | -0.09% | 1,168.00 | 1,210.00 | 1,138.00 | 2,901,181.00 |
| 29 May 2024 | 1,169.00 | -1.00 | -0.09% | 1,170.00 | 1,210.00 | 1,156.00 | 2,727,045.00 |
| 28 May 2024 | 1,170.00 | -37.00 | -3.07% | 1,213.00 | 1,213.00 | 1,152.00 | 2,349,505.00 |
| 27 May 2024 | 1,207.00 | 12.00 | 1.00% | 1,202.00 | 1,237.00 | 1,192.00 | 3,938,148.00 |
| 26 May 2024 | 1,195.00 | -11.00 | -0.91% | 1,210.00 | 1,232.00 | 1,180.00 | 2,066,919.00 |
| 25 May 2024 | 1,206.00 | 48.00 | 4.15% | 1,157.00 | 1,220.00 | 1,143.00 | 2,664,960.00 |
| 24 May 2024 | 1,158.00 | 22.00 | 1.94% | 1,140.00 | 1,194.00 | 1,110.00 | 3,736,707.00 |
| 23 May 2024 | 1,136.00 | 30.00 | 2.71% | 1,107.00 | 1,159.00 | 1,056.00 | 3,654,706.00 |
| 22 May 2024 | 1,106.00 | -45.00 | -3.91% | 1,149.00 | 1,154.00 | 1,098.00 | 2,218,133.00 |
| 21 May 2024 | 1,151.00 | -1.00 | -0.09% | 1,151.00 | 1,180.00 | 1,114.00 | 3,674,525.00 |
| 20 May 2024 | 1,152.00 | 85.00 | 7.97% | 1,066.00 | 1,158.00 | 1,045.00 | 4,400,810.00 |
| 19 May 2024 | 1,067.00 | -56.00 | -4.99% | 1,124.00 | 1,155.00 | 1,060.00 | 2,849,904.00 |
| 18 May 2024 | 1,123.00 | 11.00 | 0.99% | 1,113.00 | 1,131.00 | 1,102.00 | 1,296,828.00 |
| 17 May 2024 | 1,112.00 | 11.00 | 1.00% | 1,095.00 | 1,130.00 | 1,090.00 | 2,453,259.00 |
| 16 May 2024 | 1,101.00 | -15.00 | -1.34% | 1,115.00 | 1,128.00 | 1,063.00 | 3,326,965.00 |
| 15 May 2024 | 1,116.00 | 91.00 | 8.88% | 1,023.00 | 1,119.00 | 1,006.00 | 3,443,200.00 |
| 14 May 2024 | 1,025.00 | -50.00 | -4.65% | 1,074.00 | 1,083.00 | 1,021.00 | 1,827,617.00 |
| 13 May 2024 | 1,075.00 | -33.00 | -2.98% | 1,109.00 | 1,117.00 | 1,047.00 | 3,004,666.00 |
| 12 May 2024 | 1,108.00 | -12.00 | -1.07% | 1,120.00 | 1,136.00 | 1,106.00 | 668,673.00 |
| 11 May 2024 | 1,120.00 | 3.00 | 0.27% | 1,114.00 | 1,169.00 | 1,099.00 | 1,845,588.00 |
| 10 May 2024 | 1,117.00 | -47.00 | -4.04% | 1,163.00 | 1,178.00 | 1,098.00 | 1,942,423.00 |
| 09 May 2024 | 1,164.00 | 49.00 | 4.39% | 1,116.00 | 1,173.00 | 1,100.00 | 1,675,733.00 |
| 08 May 2024 | 1,115.00 | -67.00 | -5.67% | 1,165.00 | 1,165.00 | 1,109.00 | 5,107,512.00 |
| 07 May 2024 | 1,182.00 | 31.00 | 2.69% | 1,152.00 | 1,281.00 | 1,131.00 | 3,071,696.00 |
| 06 May 2024 | 1,151.00 | -47.00 | -3.92% | 1,196.00 | 1,220.00 | 1,148.00 | 3,811,446.00 |
| 05 May 2024 | 1,198.00 | 5.00 | 0.42% | 1,190.00 | 1,209.00 | 1,159.00 | 944,521.00 |
| 04 May 2024 | 1,193.00 | -10.00 | -0.83% | 1,201.00 | 1,212.00 | 1,172.00 | 1,578,061.00 |
| 03 May 2024 | 1,203.00 | 67.00 | 5.90% | 1,136.00 | 1,221.00 | 1,127.00 | 2,300,708.00 |
| 02 May 2024 | 1,136.00 | -9.00 | -0.79% | 1,144.00 | 1,158.00 | 1,083.00 | 1,850,386.00 |
| 01 May 2024 | 1,145.00 | 3.00 | 0.26% | 1,139.00 | 1,165.00 | 1,035.00 | 3,369,485.00 |
| 30 Abr 2024 | 1,142.00 | -52.00 | -4.36% | 1,190.00 | 1,212.00 | 1,090.00 | 2,993,551.00 |
| 29 Abr 2024 | 1,194.00 | -11.00 | -0.91% | 1,568.00 | 1,605.00 | 1,147.00 | 4,505,128.00 |
| 28 Abr 2024 | 1,205.00 | -37.00 | -2.98% | 1,243.00 | 1,273.00 | 1,203.00 | 2,216,483.00 |
| 27 Abr 2024 | 1,242.00 | 51.00 | 4.28% | 1,193.00 | 1,250.00 | 1,151.00 | 2,624,188.00 |
| 26 Abr 2024 | 1,191.00 | -41.00 | -3.33% | 1,230.00 | 1,239.00 | 1,181.00 | 1,634,717.00 |
| 25 Abr 2024 | 1,232.00 | -36.00 | -2.84% | 1,270.00 | 1,287.00 | 1,184.00 | 4,167,685.00 |
| 24 Abr 2024 | 1,268.00 | -62.00 | -4.66% | 1,327.00 | 1,396.00 | 1,251.00 | 4,823,103.00 |
| 23 Abr 2024 | 1,330.00 | 39.00 | 3.02% | 1,292.00 | 1,339.00 | 1,251.00 | 4,079,968.00 |
| 22 Abr 2024 | 1,291.00 | 51.00 | 4.11% | 1,240.00 | 1,332.00 | 1,232.00 | 5,294,918.00 |
| 21 Abr 2024 | 1,240.00 | -27.00 | -2.13% | 1,269.00 | 1,282.00 | 1,212.00 | 2,584,659.00 |
| 20 Abr 2024 | 1,267.00 | 93.00 | 7.92% | 1,170.00 | 1,276.00 | 1,155.00 | 3,212,061.00 |
| 19 Abr 2024 | 1,174.00 | 14.00 | 1.21% | 1,162.00 | 1,202.00 | 1,071.00 | 4,524,719.00 |
| 18 Abr 2024 | 1,160.00 | 18.00 | 1.58% | 1,146.00 | 1,181.00 | 1,102.00 | 3,597,706.00 |
| 17 Abr 2024 | 1,142.00 | -27.00 | -2.31% | 1,165.00 | 1,188.00 | 1,100.00 | 3,805,902.00 |
| 16 Abr 2024 | 1,169.00 | 19.00 | 1.65% | 1,152.00 | 1,184.00 | 1,090.00 | 4,369,876.00 |
| 15 Abr 2024 | 1,150.00 | -58.00 | -4.80% | 1,194.00 | 1,241.00 | 1,120.00 | 5,906,565.00 |
| 14 Abr 2024 | 1,208.00 | 95.00 | 8.54% | 1,103.00 | 1,224.00 | 1,061.00 | 6,887,007.00 |
| 13 Abr 2024 | 1,113.00 | -159.00 | -12.50% | 1,274.00 | 1,281.00 | 975.00 | 7,020,977.00 |
| 12 Abr 2024 | 1,272.00 | -207.00 | -14.00% | 1,477.00 | 1,500.00 | 1,205.00 | 5,263,907.00 |
| 11 Abr 2024 | 1,479.00 | -12.00 | -0.80% | 1,490.00 | 1,516.00 | 1,463.00 | 2,354,989.00 |
| 10 Abr 2024 | 1,491.00 | -38.00 | -2.49% | 1,526.00 | 1,539.00 | 1,450.00 | 3,057,188.00 |
| 09 Abr 2024 | 1,529.00 | -88.00 | -5.44% | 1,614.00 | 1,622.00 | 1,516.00 | 3,169,224.00 |
| 08 Abr 2024 | 1,617.00 | 49.00 | 3.13% | 1,568.00 | 1,621.00 | 1,537.00 | 3,512,909.00 |
| 07 Abr 2024 | 1,568.00 | 8.00 | 0.51% | 1,558.00 | 1,584.00 | 1,549.00 | 1,529,174.00 |
| 06 Abr 2024 | 1,560.00 | 35.00 | 2.30% | 1,515.00 | 1,570.00 | 1,512.00 | 1,382,745.00 |
| 05 Abr 2024 | 1,525.00 | -57.00 | -3.60% | 1,581.00 | 1,581.00 | 1,480.00 | 3,197,294.00 |
| 04 Abr 2024 | 1,582.00 | 37.00 | 2.39% | 1,547.00 | 1,614.00 | 1,504.00 | 3,183,378.00 |
| 03 Abr 2024 | 1,545.00 | 3.00 | 0.19% | 1,537.00 | 1,584.00 | 1,476.00 | 4,202,622.00 |
| 02 Abr 2024 | 1,542.00 | -128.00 | -7.66% | 1,672.00 | 1,672.00 | 1,514.00 | 4,725,117.00 |
| 01 Abr 2024 | 1,670.00 | -86.00 | -4.90% | 1,766.00 | 1,785.00 | 1,632.00 | 8,227,238.00 |
| 31 Mar 2024 | 1,756.00 | 14.00 | 0.80% | 1,739.00 | 1,759.00 | 1,721.00 | 2,468,276.00 |
| 30 Mar 2024 | 1,742.00 | -30.00 | -1.69% | 1,771.00 | 1,791.00 | 1,737.00 | 3,234,959.00 |
