Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
MEDKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.30 | -0.120 | -1.05% | 11.55 | 11.74 | 11.13 | 145,295,031.00 |
| 27 Jun 2024 | 11.42 | 0.070 | 0.62% | 11.64 | 12.08 | 10.96 | 239,918,854.00 |
| 26 Jun 2024 | 11.35 | -0.680 | -5.65% | 11.85 | 13.81 | 11.04 | 565,955,896.00 |
| 25 Jun 2024 | 12.03 | 1.70 | 16.46% | 10.33 | 13.84 | 10.23 | 449,651,485.00 |
| 24 Jun 2024 | 10.33 | -0.200 | -1.90% | 10.57 | 10.65 | 10.00 | 67,994,655.00 |
| 23 Jun 2024 | 10.53 | -0.330 | -3.04% | 10.86 | 10.91 | 10.50 | 30,534,477.00 |
| 22 Jun 2024 | 10.86 | 0.090 | 0.84% | 10.77 | 10.91 | 10.71 | 15,850,697.00 |
| 21 Jun 2024 | 10.77 | -0.180 | -1.64% | 10.94 | 11.07 | 10.59 | 39,714,668.00 |
| 20 Jun 2024 | 10.95 | 0.160 | 1.48% | 10.78 | 11.15 | 10.73 | 48,887,939.00 |
| 19 Jun 2024 | 10.79 | 0.780 | 7.79% | 10.04 | 10.96 | 9.98 | 82,413,894.00 |
| 18 Jun 2024 | 10.01 | -0.750 | -6.97% | 10.72 | 10.87 | 9.81 | 130,355,347.00 |
| 17 Jun 2024 | 10.76 | -1.63 | -13.16% | 12.31 | 12.48 | 10.40 | 199,995,847.00 |
| 16 Jun 2024 | 12.39 | -1.05 | -7.81% | 13.45 | 13.58 | 12.09 | 104,954,724.00 |
| 15 Jun 2024 | 13.44 | 0.050 | 0.37% | 13.46 | 13.54 | 13.36 | 18,214,766.00 |
| 14 Jun 2024 | 13.39 | -0.300 | -2.19% | 13.61 | 13.83 | 13.30 | 45,483,241.00 |
| 13 Jun 2024 | 13.69 | -0.410 | -2.91% | 14.10 | 14.13 | 13.60 | 36,356,690.00 |
| 12 Jun 2024 | 14.10 | 0.150 | 1.08% | 13.95 | 14.36 | 13.57 | 71,795,642.00 |
| 11 Jun 2024 | 13.95 | -0.440 | -3.06% | 14.44 | 14.58 | 13.88 | 54,258,593.00 |
| 10 Jun 2024 | 14.39 | -0.490 | -3.29% | 14.91 | 14.91 | 14.30 | 50,779,333.00 |
| 09 Jun 2024 | 14.88 | 0.210 | 1.43% | 14.65 | 15.66 | 14.65 | 108,886,027.00 |
| 08 Jun 2024 | 14.67 | -0.450 | -2.98% | 15.36 | 15.60 | 14.50 | 81,019,647.00 |
| 07 Jun 2024 | 15.12 | 0.00 | 0.00% | 15.12 | 15.77 | 14.99 | 86,741,096.00 |
| 06 Jun 2024 | 15.12 | -0.200 | -1.31% | 15.30 | 15.34 | 15.09 | 21,077,909.00 |
| 05 Jun 2024 | 15.32 | 0.040 | 0.26% | 15.28 | 15.47 | 15.14 | 34,283,969.00 |
| 04 Jun 2024 | 15.28 | -0.280 | -1.80% | 15.57 | 15.69 | 14.74 | 71,529,116.00 |
| 03 Jun 2024 | 15.56 | -0.450 | -2.81% | 16.00 | 16.04 | 15.55 | 58,853,764.00 |
| 02 Jun 2024 | 16.01 | -0.130 | -0.81% | 16.14 | 16.24 | 15.94 | 15,616,260.00 |
| 01 Jun 2024 | 16.14 | 0.040 | 0.25% | 16.08 | 16.24 | 16.04 | 10,546,106.00 |
| 31 May 2024 | 16.10 | -0.190 | -1.17% | 16.30 | 16.37 | 16.02 | 31,650,380.00 |
| 30 May 2024 | 16.29 | -0.360 | -2.16% | 16.66 | 16.72 | 16.15 | 37,714,896.00 |
| 29 May 2024 | 16.65 | -0.300 | -1.77% | 16.91 | 16.94 | 16.61 | 35,045,802.00 |
| 28 May 2024 | 16.95 | 0.030 | 0.18% | 16.91 | 17.15 | 16.65 | 57,506,386.00 |
| 27 May 2024 | 16.92 | 0.070 | 0.42% | 16.89 | 16.99 | 16.69 | 37,231,500.00 |
| 26 May 2024 | 16.85 | -0.150 | -0.88% | 17.01 | 17.03 | 16.84 | 17,584,252.00 |
| 25 May 2024 | 17.00 | 0.040 | 0.24% | 16.96 | 17.02 | 16.86 | 20,036,253.00 |
| 24 May 2024 | 16.96 | 0.020 | 0.12% | 16.94 | 17.02 | 16.56 | 29,428,557.00 |
| 23 May 2024 | 16.94 | -0.080 | -0.47% | 17.04 | 17.12 | 16.69 | 34,057,875.00 |
| 22 May 2024 | 17.02 | -0.300 | -1.73% | 17.35 | 17.36 | 16.89 | 32,792,288.00 |
| 21 May 2024 | 17.32 | -0.030 | -0.17% | 17.30 | 17.42 | 17.06 | 50,226,848.00 |
| 20 May 2024 | 17.35 | 0.520 | 3.09% | 16.77 | 17.40 | 16.50 | 43,345,575.00 |
| 19 May 2024 | 16.83 | -0.320 | -1.87% | 17.04 | 17.21 | 16.52 | 29,272,265.00 |
| 18 May 2024 | 17.15 | 0.220 | 1.30% | 16.93 | 17.22 | 16.81 | 50,545,750.00 |
| 17 May 2024 | 16.93 | 0.330 | 1.99% | 16.60 | 17.01 | 16.52 | 43,782,518.00 |
| 16 May 2024 | 16.60 | -0.250 | -1.48% | 16.79 | 17.00 | 16.50 | 36,749,149.00 |
| 15 May 2024 | 16.85 | 0.720 | 4.46% | 16.20 | 16.92 | 15.95 | 45,182,829.00 |
| 14 May 2024 | 16.13 | -0.160 | -0.98% | 16.30 | 16.74 | 16.07 | 58,899,926.00 |
| 13 May 2024 | 16.29 | -0.220 | -1.33% | 16.53 | 16.57 | 15.84 | 51,080,520.00 |
| 12 May 2024 | 16.51 | 0.050 | 0.30% | 16.51 | 17.02 | 16.45 | 33,446,845.00 |
| 11 May 2024 | 16.46 | -0.140 | -0.84% | 16.67 | 16.73 | 16.35 | 21,093,195.00 |
| 10 May 2024 | 16.60 | -0.390 | -2.30% | 16.97 | 17.04 | 16.24 | 48,669,980.00 |
| 09 May 2024 | 16.99 | 0.160 | 0.95% | 16.73 | 17.03 | 16.47 | 49,277,428.00 |
| 08 May 2024 | 16.83 | -0.110 | -0.65% | 17.06 | 17.11 | 16.71 | 45,704,052.00 |
| 07 May 2024 | 16.94 | -0.340 | -1.97% | 17.35 | 17.35 | 16.88 | 39,173,135.00 |
| 06 May 2024 | 17.28 | -0.080 | -0.46% | 17.42 | 17.70 | 17.14 | 78,374,281.00 |
| 05 May 2024 | 17.36 | 0.010 | 0.06% | 17.60 | 17.60 | 17.14 | 52,025,206.00 |
| 04 May 2024 | 17.35 | 0.030 | 0.17% | 17.34 | 17.46 | 17.04 | 50,358,602.00 |
| 03 May 2024 | 17.32 | 0.650 | 3.90% | 16.74 | 17.36 | 16.50 | 74,977,381.00 |
| 02 May 2024 | 16.67 | -0.130 | -0.77% | 16.75 | 17.00 | 16.01 | 59,897,946.00 |
| 01 May 2024 | 16.80 | -0.230 | -1.35% | 17.10 | 17.20 | 15.71 | 97,249,242.00 |
| 30 Abr 2024 | 17.03 | -1.04 | -5.76% | 18.07 | 19.22 | 16.69 | 111,300,613.00 |
| 29 Abr 2024 | 18.07 | -0.260 | -1.42% | 18.24 | 18.36 | 17.60 | 44,361,808.00 |
| 28 Abr 2024 | 18.33 | -0.100 | -0.54% | 18.78 | 19.09 | 18.23 | 75,369,585.00 |
| 27 Abr 2024 | 18.43 | 0.220 | 1.21% | 18.27 | 18.44 | 17.73 | 52,970,503.00 |
| 26 Abr 2024 | 18.21 | -0.110 | -0.60% | 18.45 | 18.92 | 18.03 | 78,680,594.00 |
| 25 Abr 2024 | 18.32 | -0.550 | -2.91% | 19.03 | 19.16 | 17.95 | 87,354,935.00 |
| 24 Abr 2024 | 18.87 | -0.440 | -2.28% | 19.45 | 19.73 | 18.51 | 109,595,748.00 |
| 23 Abr 2024 | 19.31 | -0.430 | -2.18% | 19.64 | 19.75 | 19.03 | 75,448,142.00 |
| 22 Abr 2024 | 19.74 | 0.420 | 2.17% | 19.56 | 19.74 | 19.06 | 106,114,214.00 |
| 21 Abr 2024 | 19.32 | -0.190 | -0.97% | 20.26 | 20.52 | 19.03 | 195,897,256.00 |
| 20 Abr 2024 | 19.51 | 1.39 | 7.67% | 18.59 | 21.41 | 18.51 | 338,930,107.00 |
| 19 Abr 2024 | 18.12 | -0.320 | -1.74% | 18.43 | 18.48 | 17.02 | 85,514,062.00 |
| 18 Abr 2024 | 18.44 | 0.430 | 2.39% | 18.00 | 18.45 | 17.03 | 67,028,550.00 |
| 17 Abr 2024 | 18.01 | -0.900 | -4.76% | 19.34 | 19.34 | 17.62 | 78,532,223.00 |
| 16 Abr 2024 | 18.91 | 0.570 | 3.11% | 18.13 | 19.07 | 17.51 | 90,372,866.00 |
| 15 Abr 2024 | 18.34 | -0.290 | -1.56% | 18.48 | 19.40 | 17.98 | 127,933,102.00 |
| 14 Abr 2024 | 18.63 | 0.810 | 4.55% | 18.08 | 18.72 | 17.52 | 133,335,177.00 |
| 13 Abr 2024 | 17.82 | -2.87 | -13.87% | 20.58 | 20.83 | 16.48 | 140,720,685.00 |
| 12 Abr 2024 | 20.69 | -1.66 | -7.43% | 22.28 | 22.40 | 20.40 | 128,510,651.00 |
| 11 Abr 2024 | 22.35 | -0.350 | -1.54% | 22.27 | 22.60 | 22.07 | 135,972,329.00 |
| 10 Abr 2024 | 22.70 | 0.840 | 3.84% | 21.90 | 23.79 | 21.86 | 325,749,361.00 |
| 09 Abr 2024 | 21.86 | -0.790 | -3.49% | 22.69 | 22.74 | 21.62 | 73,968,647.00 |
| 08 Abr 2024 | 22.65 | 0.590 | 2.67% | 22.11 | 22.70 | 21.56 | 90,132,950.00 |
| 07 Abr 2024 | 22.06 | 0.310 | 1.43% | 21.68 | 22.65 | 21.62 | 111,581,329.00 |
| 06 Abr 2024 | 21.75 | 0.200 | 0.93% | 21.48 | 21.85 | 21.22 | 34,672,909.00 |
| 05 Abr 2024 | 21.55 | -0.390 | -1.78% | 22.12 | 22.13 | 21.19 | 60,028,115.00 |
| 04 Abr 2024 | 21.94 | 0.720 | 3.39% | 21.07 | 22.18 | 20.75 | 72,209,624.00 |
| 03 Abr 2024 | 21.22 | 0.250 | 1.19% | 20.98 | 21.75 | 20.30 | 82,653,132.00 |
| 02 Abr 2024 | 20.97 | -1.33 | -5.96% | 22.13 | 22.28 | 20.44 | 109,305,568.00 |
| 01 Abr 2024 | 22.30 | -1.13 | -4.82% | 23.44 | 23.49 | 21.42 | 116,446,457.00 |
| 31 Mar 2024 | 23.43 | 0.190 | 0.82% | 23.16 | 23.45 | 23.03 | 51,870,524.00 |
| 30 Mar 2024 | 23.24 | -0.310 | -1.32% | 23.70 | 23.74 | 23.19 | 60,345,799.00 |
