Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MLKKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 400.20 | 11.00 | 2.83% | 390.70 | 407.20 | 389.30 | 6,860,458.00 |
| 29 Jun 2024 | 389.20 | 1.20 | 0.31% | 390.90 | 398.80 | 387.00 | 2,642,118.00 |
| 28 Jun 2024 | 388.00 | -6.00 | -1.52% | 397.00 | 399.00 | 386.00 | 3,612,748.00 |
| 27 Jun 2024 | 394.00 | -1.50 | -0.38% | 393.00 | 396.40 | 379.00 | 6,417,481.00 |
| 26 Jun 2024 | 395.50 | -5.70 | -1.42% | 403.40 | 417.00 | 390.00 | 24,389,662.00 |
| 25 Jun 2024 | 401.20 | 29.00 | 7.79% | 373.20 | 427.20 | 373.20 | 17,616,957.00 |
| 24 Jun 2024 | 372.20 | -8.00 | -2.10% | 382.00 | 386.00 | 355.90 | 7,370,639.00 |
| 23 Jun 2024 | 380.20 | -12.80 | -3.26% | 391.80 | 394.00 | 380.00 | 2,684,590.00 |
| 22 Jun 2024 | 393.00 | 0.200 | 0.05% | 393.70 | 396.20 | 388.00 | 2,680,527.00 |
| 21 Jun 2024 | 392.80 | -1.40 | -0.36% | 394.10 | 412.00 | 381.00 | 7,121,392.00 |
| 20 Jun 2024 | 394.20 | -2.80 | -0.71% | 397.00 | 405.90 | 386.00 | 8,564,029.00 |
| 19 Jun 2024 | 397.00 | 9.40 | 2.43% | 388.00 | 405.70 | 386.40 | 9,179,229.00 |
| 18 Jun 2024 | 387.60 | 0.500 | 0.13% | 387.10 | 404.60 | 352.90 | 11,774,701.00 |
| 17 Jun 2024 | 387.10 | -30.30 | -7.26% | 435.20 | 443.20 | 374.00 | 16,318,997.00 |
| 16 Jun 2024 | 417.40 | -43.80 | -9.50% | 461.70 | 461.70 | 415.00 | 9,683,331.00 |
| 15 Jun 2024 | 461.20 | 0.200 | 0.04% | 461.00 | 471.10 | 459.00 | 3,624,321.00 |
| 14 Jun 2024 | 461.00 | -32.00 | -6.49% | 494.50 | 494.50 | 459.00 | 9,576,774.00 |
| 13 Jun 2024 | 493.00 | 18.50 | 3.90% | 474.40 | 502.00 | 474.00 | 14,474,693.00 |
| 12 Jun 2024 | 474.50 | 11.50 | 2.48% | 464.30 | 477.60 | 452.00 | 11,595,170.00 |
| 11 Jun 2024 | 463.00 | -35.50 | -7.12% | 501.90 | 501.90 | 452.20 | 14,930,802.00 |
| 10 Jun 2024 | 498.50 | -22.30 | -4.28% | 534.20 | 539.00 | 483.70 | 11,960,087.00 |
| 09 Jun 2024 | 520.80 | -16.80 | -3.13% | 538.00 | 538.80 | 493.00 | 16,458,706.00 |
| 08 Jun 2024 | 537.60 | -1.40 | -0.26% | 539.80 | 581.00 | 520.00 | 19,680,405.00 |
| 07 Jun 2024 | 539.00 | 130.10 | 31.82% | 409.00 | 566.90 | 403.00 | 19,291,337.00 |
| 06 Jun 2024 | 408.90 | -6.90 | -1.66% | 415.80 | 417.00 | 408.00 | 1,458,579.00 |
| 05 Jun 2024 | 415.80 | 2.10 | 0.51% | 414.10 | 416.60 | 406.60 | 2,619,474.00 |
| 04 Jun 2024 | 413.70 | -11.30 | -2.66% | 427.00 | 427.80 | 402.00 | 4,202,749.00 |
| 03 Jun 2024 | 425.00 | -5.00 | -1.16% | 429.80 | 439.80 | 424.40 | 5,374,827.00 |
| 02 Jun 2024 | 430.00 | 9.90 | 2.36% | 420.20 | 441.30 | 418.00 | 5,048,355.00 |
| 01 Jun 2024 | 420.10 | -0.900 | -0.21% | 420.40 | 422.00 | 417.00 | 794,347.00 |
| 31 May 2024 | 421.00 | -2.70 | -0.64% | 423.70 | 426.20 | 418.20 | 2,424,416.00 |
| 30 May 2024 | 423.70 | -3.30 | -0.77% | 427.00 | 430.00 | 420.30 | 2,255,799.00 |
| 29 May 2024 | 427.00 | 0.400 | 0.09% | 426.60 | 433.00 | 423.00 | 1,925,372.00 |
| 28 May 2024 | 426.60 | -3.30 | -0.77% | 430.00 | 431.00 | 421.50 | 1,747,760.00 |
| 27 May 2024 | 429.90 | 2.90 | 0.68% | 427.00 | 433.30 | 424.00 | 2,132,648.00 |
| 26 May 2024 | 427.00 | -5.00 | -1.16% | 432.00 | 433.30 | 424.00 | 1,306,343.00 |
| 25 May 2024 | 432.00 | 5.00 | 1.17% | 427.00 | 434.90 | 425.00 | 1,448,015.00 |
| 24 May 2024 | 427.00 | 0.00 | 0.00% | 427.10 | 430.00 | 422.00 | 1,946,574.00 |
| 23 May 2024 | 427.00 | -6.80 | -1.57% | 433.30 | 435.90 | 421.00 | 2,409,159.00 |
| 22 May 2024 | 433.80 | -5.50 | -1.25% | 438.70 | 440.50 | 428.70 | 2,392,665.00 |
| 21 May 2024 | 439.30 | 0.500 | 0.11% | 438.80 | 442.00 | 434.00 | 3,610,610.00 |
| 20 May 2024 | 438.80 | 13.90 | 3.27% | 424.00 | 439.30 | 415.00 | 3,807,996.00 |
| 19 May 2024 | 424.90 | -8.50 | -1.96% | 433.50 | 452.60 | 421.00 | 5,423,317.00 |
| 18 May 2024 | 433.40 | 1.40 | 0.32% | 432.20 | 439.20 | 431.00 | 1,767,856.00 |
| 17 May 2024 | 432.00 | 7.20 | 1.69% | 424.00 | 434.20 | 422.00 | 1,872,724.00 |
| 16 May 2024 | 424.80 | -10.20 | -2.34% | 434.40 | 435.50 | 413.80 | 2,789,724.00 |
| 15 May 2024 | 435.00 | 14.00 | 3.33% | 422.00 | 436.60 | 418.00 | 2,723,911.00 |
| 14 May 2024 | 421.00 | -3.80 | -0.89% | 424.20 | 430.00 | 419.00 | 2,434,652.00 |
| 13 May 2024 | 424.80 | -6.70 | -1.55% | 432.00 | 432.70 | 416.00 | 15,321,559.00 |
| 12 May 2024 | 431.50 | -2.50 | -0.58% | 434.10 | 435.60 | 430.00 | 1,393,833.00 |
| 11 May 2024 | 434.00 | 0.00 | 0.00% | 433.00 | 435.90 | 429.00 | 1,223,601.00 |
| 10 May 2024 | 434.00 | -6.70 | -1.52% | 440.70 | 440.70 | 430.00 | 2,159,132.00 |
| 09 May 2024 | 440.70 | 6.20 | 1.43% | 434.60 | 443.00 | 430.00 | 2,513,971.00 |
| 08 May 2024 | 434.50 | -6.90 | -1.56% | 441.40 | 444.60 | 430.00 | 3,193,696.00 |
| 07 May 2024 | 441.40 | 2.50 | 0.57% | 438.10 | 451.20 | 438.10 | 5,366,911.00 |
| 06 May 2024 | 438.90 | -2.60 | -0.59% | 441.70 | 454.90 | 437.00 | 16,592,647.00 |
| 05 May 2024 | 441.50 | -2.30 | -0.52% | 443.00 | 453.70 | 435.00 | 4,489,933.00 |
| 04 May 2024 | 443.80 | -2.20 | -0.49% | 444.60 | 447.60 | 436.00 | 2,712,542.00 |
| 03 May 2024 | 446.00 | 14.10 | 3.26% | 430.10 | 447.30 | 427.00 | 6,329,081.00 |
| 02 May 2024 | 431.90 | -11.90 | -2.68% | 443.00 | 443.00 | 420.10 | 4,517,487.00 |
| 01 May 2024 | 443.80 | -14.60 | -3.18% | 459.70 | 463.50 | 416.20 | 9,815,689.00 |
| 30 Abr 2024 | 458.40 | 3.40 | 0.75% | 454.00 | 513.90 | 448.00 | 18,306,278.00 |
| 29 Abr 2024 | 455.00 | 2.10 | 0.46% | 482.00 | 486.00 | 444.00 | 6,114,366.00 |
| 28 Abr 2024 | 452.90 | -15.10 | -3.23% | 468.00 | 470.80 | 451.00 | 1,780,358.00 |
| 27 Abr 2024 | 468.00 | -1.00 | -0.21% | 469.00 | 474.50 | 450.00 | 2,328,106.00 |
| 26 Abr 2024 | 469.00 | -6.10 | -1.28% | 473.00 | 473.80 | 458.00 | 1,567,662.00 |
| 25 Abr 2024 | 475.10 | 1.20 | 0.25% | 471.90 | 484.60 | 453.00 | 3,796,970.00 |
| 24 Abr 2024 | 473.90 | -15.50 | -3.17% | 490.00 | 503.00 | 471.00 | 4,108,486.00 |
| 23 Abr 2024 | 489.40 | -1.60 | -0.33% | 491.50 | 501.00 | 477.00 | 3,871,586.00 |
| 22 Abr 2024 | 491.00 | 8.20 | 1.70% | 484.40 | 492.70 | 478.40 | 1,913,952.00 |
| 21 Abr 2024 | 482.80 | -1.20 | -0.25% | 485.00 | 493.00 | 477.00 | 2,996,655.00 |
| 20 Abr 2024 | 484.00 | 24.00 | 5.22% | 460.90 | 486.70 | 456.00 | 3,632,727.00 |
| 19 Abr 2024 | 460.00 | -10.00 | -2.13% | 470.00 | 470.00 | 438.20 | 4,610,879.00 |
| 18 Abr 2024 | 470.00 | 9.20 | 2.00% | 460.90 | 472.90 | 445.00 | 3,661,001.00 |
| 17 Abr 2024 | 460.80 | -16.80 | -3.52% | 477.70 | 487.00 | 452.00 | 3,980,873.00 |
| 16 Abr 2024 | 477.60 | -1.90 | -0.40% | 480.30 | 494.00 | 460.00 | 6,652,935.00 |
| 15 Abr 2024 | 479.50 | -16.80 | -3.39% | 502.10 | 508.00 | 474.00 | 12,541,625.00 |
| 14 Abr 2024 | 496.30 | 16.30 | 3.40% | 475.50 | 498.00 | 462.80 | 6,543,496.00 |
| 13 Abr 2024 | 480.00 | -57.80 | -10.75% | 534.20 | 535.30 | 453.90 | 8,265,512.00 |
| 12 Abr 2024 | 537.80 | -18.20 | -3.27% | 555.00 | 576.00 | 518.00 | 10,234,089.00 |
| 11 Abr 2024 | 556.00 | 13.80 | 2.55% | 544.50 | 558.90 | 533.00 | 5,583,222.00 |
| 10 Abr 2024 | 542.20 | 7.00 | 1.31% | 537.60 | 559.90 | 520.30 | 7,727,522.00 |
| 09 Abr 2024 | 535.20 | -18.00 | -3.25% | 552.10 | 555.00 | 533.00 | 4,418,826.00 |
| 08 Abr 2024 | 553.20 | 11.20 | 2.07% | 541.20 | 554.40 | 529.40 | 8,471,836.00 |
| 07 Abr 2024 | 542.00 | 1.00 | 0.18% | 541.70 | 552.40 | 539.00 | 3,385,767.00 |
| 06 Abr 2024 | 541.00 | 14.00 | 2.66% | 526.90 | 543.90 | 524.80 | 3,124,537.00 |
| 05 Abr 2024 | 527.00 | -12.30 | -2.28% | 538.10 | 545.00 | 516.00 | 3,587,465.00 |
| 04 Abr 2024 | 539.30 | 13.80 | 2.63% | 523.90 | 541.50 | 508.00 | 5,420,873.00 |
| 03 Abr 2024 | 525.50 | 10.70 | 2.08% | 511.80 | 534.00 | 502.90 | 6,051,745.00 |
| 02 Abr 2024 | 514.80 | -30.50 | -5.59% | 545.30 | 545.30 | 507.00 | 6,556,838.00 |
