Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MASKKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 4,023.00 | 20.00 | 0.50% | 4,000.00 | 4,122.00 | 3,992.00 | 218,226.00 |
| 14 Jun 2024 | 4,003.00 | -183.00 | -4.37% | 4,183.00 | 4,246.00 | 3,880.00 | 436,014.00 |
| 13 Jun 2024 | 4,186.00 | -188.00 | -4.30% | 4,368.00 | 4,375.00 | 4,156.00 | 237,201.00 |
| 12 Jun 2024 | 4,374.00 | 109.00 | 2.56% | 4,260.00 | 4,460.00 | 4,156.00 | 329,970.00 |
| 11 Jun 2024 | 4,265.00 | -163.00 | -3.68% | 4,439.00 | 4,455.00 | 4,200.00 | 348,238.00 |
| 10 Jun 2024 | 4,428.00 | -247.00 | -5.28% | 4,683.00 | 4,687.00 | 4,420.00 | 328,246.00 |
| 09 Jun 2024 | 4,675.00 | 221.00 | 4.96% | 4,450.00 | 4,738.00 | 4,399.00 | 264,283.00 |
| 08 Jun 2024 | 4,454.00 | -236.00 | -5.03% | 4,661.00 | 4,670.00 | 4,393.00 | 293,454.00 |
| 07 Jun 2024 | 4,690.00 | -377.00 | -7.44% | 5,065.00 | 5,234.00 | 4,536.00 | 511,700.00 |
| 06 Jun 2024 | 5,067.00 | -52.00 | -1.02% | 5,117.00 | 5,200.00 | 5,021.00 | 275,644.00 |
| 05 Jun 2024 | 5,119.00 | 133.00 | 2.67% | 4,990.00 | 5,219.00 | 4,953.00 | 437,172.00 |
| 04 Jun 2024 | 4,986.00 | 108.00 | 2.21% | 4,877.00 | 4,990.00 | 4,846.00 | 288,852.00 |
| 03 Jun 2024 | 4,878.00 | 44.00 | 0.91% | 4,829.00 | 4,950.00 | 4,781.00 | 406,196.00 |
| 02 Jun 2024 | 4,834.00 | 16.00 | 0.33% | 4,823.00 | 5,006.00 | 4,804.00 | 323,799.00 |
| 01 Jun 2024 | 4,818.00 | 5.00 | 0.10% | 4,799.00 | 4,832.00 | 4,736.00 | 105,095.00 |
| 31 May 2024 | 4,813.00 | -14.00 | -0.29% | 4,823.00 | 4,860.00 | 4,735.00 | 203,695.00 |
| 30 May 2024 | 4,827.00 | -70.00 | -1.43% | 4,897.00 | 5,083.00 | 4,742.00 | 569,485.00 |
| 29 May 2024 | 4,897.00 | 11.00 | 0.23% | 4,894.00 | 5,059.00 | 4,837.00 | 615,574.00 |
| 28 May 2024 | 4,886.00 | 29.00 | 0.60% | 4,855.00 | 4,939.00 | 4,720.00 | 274,493.00 |
| 27 May 2024 | 4,857.00 | 70.00 | 1.46% | 4,786.00 | 4,941.00 | 4,744.00 | 337,734.00 |
| 26 May 2024 | 4,787.00 | -96.00 | -1.97% | 4,891.00 | 4,911.00 | 4,759.00 | 238,282.00 |
| 25 May 2024 | 4,883.00 | -17.00 | -0.35% | 4,896.00 | 4,960.00 | 4,865.00 | 375,114.00 |
| 24 May 2024 | 4,900.00 | 113.00 | 2.36% | 4,800.00 | 4,922.00 | 4,695.00 | 454,090.00 |
| 23 May 2024 | 4,787.00 | 12.00 | 0.25% | 4,770.00 | 4,866.00 | 4,537.00 | 453,731.00 |
| 22 May 2024 | 4,775.00 | -142.00 | -2.89% | 4,913.00 | 4,922.00 | 4,662.00 | 499,207.00 |
| 21 May 2024 | 4,917.00 | 54.00 | 1.11% | 4,859.00 | 4,972.00 | 4,800.00 | 451,845.00 |
| 20 May 2024 | 4,863.00 | 355.00 | 7.87% | 4,514.00 | 4,893.00 | 4,451.00 | 556,983.00 |
| 19 May 2024 | 4,508.00 | -207.00 | -4.39% | 4,713.00 | 4,713.00 | 4,491.00 | 234,384.00 |
| 18 May 2024 | 4,715.00 | 12.00 | 0.26% | 4,714.00 | 4,760.00 | 4,641.00 | 200,517.00 |
| 17 May 2024 | 4,703.00 | 59.00 | 1.27% | 4,643.00 | 4,765.00 | 4,609.00 | 281,658.00 |
| 16 May 2024 | 4,644.00 | 82.00 | 1.80% | 4,562.00 | 4,666.00 | 4,452.00 | 405,825.00 |
| 15 May 2024 | 4,562.00 | 223.00 | 5.14% | 4,346.00 | 4,607.00 | 4,327.00 | 353,810.00 |
| 14 May 2024 | 4,339.00 | -100.00 | -2.25% | 4,440.00 | 4,515.00 | 4,320.00 | 378,060.00 |
| 13 May 2024 | 4,439.00 | -28.00 | -0.63% | 4,473.00 | 4,559.00 | 4,285.00 | 377,083.00 |
| 12 May 2024 | 4,467.00 | -23.00 | -0.51% | 4,488.00 | 4,560.00 | 4,449.00 | 173,496.00 |
| 11 May 2024 | 4,490.00 | -21.00 | -0.47% | 4,510.00 | 4,645.00 | 4,480.00 | 265,236.00 |
| 10 May 2024 | 4,511.00 | -207.00 | -4.39% | 4,720.00 | 4,796.00 | 4,446.00 | 424,314.00 |
| 09 May 2024 | 4,718.00 | 122.00 | 2.65% | 4,610.00 | 4,735.00 | 4,533.00 | 371,278.00 |
| 08 May 2024 | 4,596.00 | -26.00 | -0.56% | 4,621.00 | 4,714.00 | 4,527.00 | 423,222.00 |
| 07 May 2024 | 4,622.00 | -30.00 | -0.64% | 4,656.00 | 4,771.00 | 4,589.00 | 372,363.00 |
| 06 May 2024 | 4,652.00 | -80.00 | -1.69% | 4,741.00 | 4,872.00 | 4,642.00 | 602,880.00 |
| 05 May 2024 | 4,732.00 | 26.00 | 0.55% | 4,691.00 | 4,841.00 | 4,562.00 | 463,273.00 |
| 04 May 2024 | 4,706.00 | -30.00 | -0.63% | 4,736.00 | 4,798.00 | 4,649.00 | 602,645.00 |
| 03 May 2024 | 4,736.00 | 205.00 | 4.52% | 4,527.00 | 4,770.00 | 4,491.00 | 711,326.00 |
| 02 May 2024 | 4,531.00 | 9.00 | 0.20% | 4,514.00 | 4,587.00 | 4,322.00 | 429,763.00 |
| 01 May 2024 | 4,522.00 | 36.00 | 0.80% | 4,483.00 | 4,537.00 | 4,137.00 | 901,116.00 |
| 30 Abr 2024 | 4,486.00 | -355.00 | -7.33% | 4,847.00 | 4,909.00 | 4,375.00 | 704,408.00 |
| 29 Abr 2024 | 4,841.00 | -89.00 | -1.81% | 4,935.00 | 4,953.00 | 4,740.00 | 555,784.00 |
| 28 Abr 2024 | 4,930.00 | -80.00 | -1.60% | 5,010.00 | 5,118.00 | 4,906.00 | 439,465.00 |
| 27 Abr 2024 | 5,010.00 | 82.00 | 1.66% | 4,931.00 | 5,045.00 | 4,737.00 | 402,820.00 |
| 26 Abr 2024 | 4,928.00 | -107.00 | -2.13% | 5,039.00 | 5,059.00 | 4,881.00 | 425,873.00 |
| 25 Abr 2024 | 5,035.00 | -56.00 | -1.10% | 5,090.00 | 5,134.00 | 4,855.00 | 879,742.00 |
| 24 Abr 2024 | 5,091.00 | -163.00 | -3.10% | 5,255.00 | 5,414.00 | 5,037.00 | 1,135,400.00 |
| 23 Abr 2024 | 5,254.00 | -20.00 | -0.38% | 5,269.00 | 5,315.00 | 5,110.00 | 719,017.00 |
| 22 Abr 2024 | 5,274.00 | 64.00 | 1.23% | 5,211.00 | 5,350.00 | 5,180.00 | 800,913.00 |
| 21 Abr 2024 | 5,210.00 | -104.00 | -1.96% | 5,290.00 | 5,372.00 | 5,121.00 | 767,548.00 |
| 20 Abr 2024 | 5,314.00 | 276.00 | 5.48% | 5,026.00 | 5,351.00 | 4,962.00 | 772,967.00 |
| 19 Abr 2024 | 5,038.00 | 57.00 | 1.14% | 4,980.00 | 5,145.00 | 4,635.00 | 1,130,487.00 |
| 18 Abr 2024 | 4,981.00 | 131.00 | 2.70% | 4,865.00 | 5,017.00 | 4,715.00 | 856,804.00 |
| 17 Abr 2024 | 4,850.00 | -136.00 | -2.73% | 4,982.00 | 5,030.00 | 4,721.00 | 815,260.00 |
| 16 Abr 2024 | 4,986.00 | -38.00 | -0.76% | 4,989.00 | 5,048.00 | 4,746.00 | 1,121,455.00 |
| 15 Abr 2024 | 5,024.00 | -226.00 | -4.30% | 5,208.00 | 5,410.00 | 4,905.00 | 1,369,614.00 |
| 14 Abr 2024 | 5,250.00 | 264.00 | 5.29% | 4,997.00 | 5,300.00 | 4,725.00 | 2,028,524.00 |
| 13 Abr 2024 | 4,986.00 | -843.00 | -14.46% | 5,902.00 | 5,926.00 | 4,480.00 | 1,802,019.00 |
| 12 Abr 2024 | 5,829.00 | -1,015.00 | -14.83% | 6,848.00 | 6,890.00 | 5,650.00 | 1,133,593.00 |
| 11 Abr 2024 | 6,844.00 | 20.00 | 0.29% | 6,831.00 | 6,940.00 | 6,708.00 | 667,231.00 |
| 10 Abr 2024 | 6,824.00 | -164.00 | -2.35% | 6,956.00 | 7,068.00 | 6,619.00 | 775,025.00 |
| 09 Abr 2024 | 6,988.00 | -487.00 | -6.52% | 7,485.00 | 7,519.00 | 6,940.00 | 984,729.00 |
| 08 Abr 2024 | 7,475.00 | 100.00 | 1.36% | 7,374.00 | 7,547.00 | 7,160.00 | 849,307.00 |
| 07 Abr 2024 | 7,375.00 | 63.00 | 0.86% | 7,310.00 | 7,695.00 | 7,262.00 | 794,092.00 |
| 06 Abr 2024 | 7,312.00 | -34.00 | -0.46% | 7,359.00 | 7,440.00 | 7,184.00 | 619,556.00 |
| 05 Abr 2024 | 7,346.00 | 13.00 | 0.18% | 7,374.00 | 7,505.00 | 6,800.00 | 1,230,249.00 |
| 04 Abr 2024 | 7,333.00 | 399.00 | 5.75% | 6,884.00 | 7,476.00 | 6,671.00 | 1,297,659.00 |
| 03 Abr 2024 | 6,934.00 | -358.00 | -4.91% | 7,292.00 | 7,375.00 | 6,777.00 | 1,386,711.00 |
| 02 Abr 2024 | 7,292.00 | -963.00 | -11.67% | 8,219.00 | 8,350.00 | 7,251.00 | 1,664,732.00 |
| 01 Abr 2024 | 8,255.00 | 303.00 | 3.81% | 7,900.00 | 8,346.00 | 7,698.00 | 1,806,361.00 |
| 31 Mar 2024 | 7,952.00 | 118.00 | 1.51% | 7,801.00 | 8,111.00 | 7,632.00 | 1,006,609.00 |
| 30 Mar 2024 | 7,834.00 | -146.00 | -1.83% | 7,923.00 | 8,238.00 | 7,721.00 | 1,363,995.00 |
| 29 Mar 2024 | 7,980.00 | 534.00 | 7.17% | 7,387.00 | 9,232.00 | 7,106.00 | 1,862,031.00 |
| 28 Mar 2024 | 7,446.00 | 205.00 | 2.83% | 7,230.00 | 7,761.00 | 7,215.00 | 1,640,782.00 |
| 27 Mar 2024 | 7,241.00 | -414.00 | -5.41% | 7,520.00 | 7,570.00 | 7,085.00 | 1,290,945.00 |
| 26 Mar 2024 | 7,655.00 | 657.00 | 9.39% | 6,941.00 | 7,655.00 | 6,938.00 | 1,429,034.00 |
| 25 Mar 2024 | 6,998.00 | 166.00 | 2.43% | 6,800.00 | 7,019.00 | 6,780.00 | 978,169.00 |
| 24 Mar 2024 | 6,832.00 | 77.00 | 1.14% | 6,758.00 | 7,016.00 | 6,685.00 | 841,010.00 |
| 23 Mar 2024 | 6,755.00 | 132.00 | 1.99% | 6,600.00 | 6,901.00 | 6,535.00 | 730,025.00 |
| 22 Mar 2024 | 6,623.00 | -80.00 | -1.19% | 6,666.00 | 6,968.00 | 6,410.00 | 1,526,872.00 |
| 21 Mar 2024 | 6,703.00 | 103.00 | 1.56% | 6,564.00 | 6,747.00 | 6,340.00 | 1,201,902.00 |
| 20 Mar 2024 | 6,600.00 | 388.00 | 6.25% | 6,180.00 | 6,630.00 | 5,837.00 | 1,976,741.00 |
| 19 Mar 2024 | 6,212.00 | -839.00 | -11.90% | 7,083.00 | 7,084.00 | 6,096.00 | 1,872,020.00 |
| 18 Mar 2024 | 7,051.00 | 332.00 | 4.94% | 6,680.00 | 7,970.00 | 6,595.00 | 1,861,701.00 |
| 17 Mar 2024 | 6,719.00 | 446.00 | 7.11% | 6,333.00 | 7,029.00 | 5,862.00 | 1,385,442.00 |
| 16 Mar 2024 | 6,273.00 | -408.00 | -6.11% | 6,713.00 | 6,775.00 | 6,075.00 | 1,210,644.00 |
