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 |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 930.00 | 11.10 | 1.21% | 917.20 | 942.20 | 902.20 | 1,536,044.00 |
| 15 Jun 2024 | 918.90 | -3.70 | -0.40% | 920.00 | 937.90 | 910.00 | 751,165.00 |
| 14 Jun 2024 | 922.60 | -33.40 | -3.49% | 957.40 | 972.20 | 905.10 | 2,426,220.00 |
| 13 Jun 2024 | 956.00 | -45.00 | -4.50% | 1,001.00 | 1,007.00 | 948.60 | 1,926,159.00 |
| 12 Jun 2024 | 1,001.00 | 24.30 | 2.49% | 976.80 | 1,043.00 | 946.00 | 2,128,897.00 |
| 11 Jun 2024 | 976.70 | -42.30 | -4.15% | 1,019.00 | 1,023.00 | 958.00 | 2,805,676.00 |
| 10 Jun 2024 | 1,019.00 | -40.00 | -3.78% | 1,055.00 | 1,060.00 | 1,015.00 | 2,028,028.00 |
| 09 Jun 2024 | 1,059.00 | 3.00 | 0.28% | 1,055.00 | 1,064.00 | 1,023.00 | 1,577,418.00 |
| 08 Jun 2024 | 1,056.00 | -70.00 | -6.22% | 1,117.00 | 1,133.00 | 1,041.00 | 2,972,451.00 |
| 07 Jun 2024 | 1,126.00 | -42.00 | -3.60% | 1,167.00 | 1,251.00 | 1,091.00 | 3,439,746.00 |
| 06 Jun 2024 | 1,168.00 | -41.00 | -3.39% | 1,210.00 | 1,213.00 | 1,161.00 | 2,258,544.00 |
| 05 Jun 2024 | 1,209.00 | 21.00 | 1.77% | 1,186.00 | 1,209.00 | 1,173.00 | 2,091,747.00 |
| 04 Jun 2024 | 1,188.00 | -16.00 | -1.33% | 1,202.00 | 1,225.00 | 1,162.00 | 3,176,718.00 |
| 03 Jun 2024 | 1,204.00 | 64.00 | 5.61% | 1,142.00 | 1,221.00 | 1,130.00 | 4,551,992.00 |
| 02 Jun 2024 | 1,140.00 | -30.00 | -2.56% | 1,170.00 | 1,178.00 | 1,135.00 | 1,090,324.00 |
| 01 Jun 2024 | 1,170.00 | -24.00 | -2.01% | 1,192.00 | 1,204.00 | 1,168.00 | 957,301.00 |
| 31 May 2024 | 1,194.00 | 24.00 | 2.05% | 1,166.00 | 1,208.00 | 1,150.00 | 2,447,336.00 |
| 30 May 2024 | 1,170.00 | 2.00 | 0.17% | 1,171.00 | 1,210.00 | 1,138.00 | 2,846,965.00 |
| 29 May 2024 | 1,168.00 | -2.00 | -0.17% | 1,168.00 | 1,210.00 | 1,156.00 | 2,707,617.00 |
| 28 May 2024 | 1,170.00 | -43.00 | -3.54% | 1,210.00 | 1,212.00 | 1,153.00 | 2,303,491.00 |
| 27 May 2024 | 1,213.00 | 17.00 | 1.42% | 1,202.00 | 1,236.00 | 1,192.00 | 2,620,186.00 |
| 26 May 2024 | 1,196.00 | -14.00 | -1.16% | 1,212.00 | 1,221.00 | 1,180.00 | 2,019,403.00 |
| 25 May 2024 | 1,210.00 | 53.00 | 4.58% | 1,161.00 | 1,220.00 | 1,143.00 | 2,626,444.00 |
| 24 May 2024 | 1,157.00 | 17.00 | 1.49% | 1,138.00 | 1,194.00 | 1,110.00 | 3,695,266.00 |
| 23 May 2024 | 1,140.00 | 33.00 | 2.98% | 1,107.00 | 1,159.00 | 1,056.00 | 3,623,891.00 |
| 22 May 2024 | 1,107.00 | -44.00 | -3.82% | 1,149.00 | 1,154.00 | 1,099.00 | 2,198,313.00 |
| 21 May 2024 | 1,151.00 | 0.00 | 0.00% | 1,141.00 | 1,180.00 | 1,118.00 | 3,650,129.00 |
| 20 May 2024 | 1,151.00 | 85.00 | 7.97% | 1,066.00 | 1,158.00 | 1,045.00 | 3,070,348.00 |
| 19 May 2024 | 1,066.00 | -58.00 | -5.16% | 1,125.00 | 1,155.00 | 1,060.00 | 2,848,828.00 |
| 18 May 2024 | 1,124.00 | 11.00 | 0.99% | 1,112.00 | 1,131.00 | 1,102.00 | 1,290,902.00 |
| 17 May 2024 | 1,113.00 | 18.00 | 1.64% | 1,096.00 | 1,129.00 | 1,090.00 | 2,438,507.00 |
| 16 May 2024 | 1,095.00 | -20.00 | -1.79% | 1,117.00 | 1,128.00 | 1,064.00 | 3,337,417.00 |
| 15 May 2024 | 1,115.00 | 92.00 | 8.99% | 1,024.00 | 1,119.00 | 1,006.00 | 3,422,076.00 |
| 14 May 2024 | 1,023.00 | -51.00 | -4.75% | 1,074.00 | 1,083.00 | 1,020.00 | 1,826,128.00 |
| 13 May 2024 | 1,074.00 | -33.00 | -2.98% | 1,109.00 | 1,117.00 | 1,050.00 | 2,061,644.00 |
| 12 May 2024 | 1,107.00 | -13.00 | -1.16% | 1,118.00 | 1,136.00 | 1,107.00 | 659,006.00 |
| 11 May 2024 | 1,120.00 | 6.00 | 0.54% | 1,115.00 | 1,169.00 | 1,099.00 | 1,807,901.00 |
| 10 May 2024 | 1,114.00 | -49.00 | -4.21% | 1,165.00 | 1,178.00 | 1,098.00 | 1,918,599.00 |
| 09 May 2024 | 1,163.00 | 47.00 | 4.21% | 1,115.00 | 1,173.00 | 1,100.00 | 1,663,315.00 |
| 08 May 2024 | 1,116.00 | -49.00 | -4.21% | 1,155.00 | 1,164.00 | 1,109.00 | 5,096,636.00 |
| 07 May 2024 | 1,165.00 | 13.00 | 1.13% | 1,151.00 | 1,281.00 | 1,131.00 | 3,185,165.00 |
| 06 May 2024 | 1,152.00 | -46.00 | -3.84% | 1,196.00 | 1,220.00 | 1,148.00 | 2,729,812.00 |
| 05 May 2024 | 1,198.00 | 8.00 | 0.67% | 1,191.00 | 1,209.00 | 1,160.00 | 951,280.00 |
| 04 May 2024 | 1,190.00 | -11.00 | -0.92% | 1,202.00 | 1,212.00 | 1,173.00 | 1,569,545.00 |
| 03 May 2024 | 1,201.00 | 65.00 | 5.72% | 1,134.00 | 1,221.00 | 1,127.00 | 2,289,378.00 |
| 02 May 2024 | 1,136.00 | -8.00 | -0.70% | 1,142.00 | 1,158.00 | 1,083.00 | 1,820,535.00 |
| 01 May 2024 | 1,144.00 | 5.00 | 0.44% | 1,139.00 | 1,165.00 | 1,035.00 | 3,353,935.00 |
| 30 Abr 2024 | 1,139.00 | -51.00 | -4.29% | 1,195.00 | 1,212.00 | 1,090.00 | 3,020,734.00 |
| 29 Abr 2024 | 1,190.00 | -17.00 | -1.41% | 1,207.00 | 1,213.00 | 1,147.00 | 2,427,327.00 |
| 28 Abr 2024 | 1,207.00 | -36.00 | -2.90% | 1,245.00 | 1,273.00 | 1,203.00 | 2,208,093.00 |
| 27 Abr 2024 | 1,243.00 | 50.00 | 4.19% | 1,203.00 | 1,250.00 | 1,151.00 | 2,637,312.00 |
| 26 Abr 2024 | 1,193.00 | -37.00 | -3.01% | 1,230.00 | 1,239.00 | 1,181.00 | 1,618,015.00 |
| 25 Abr 2024 | 1,230.00 | -40.00 | -3.15% | 1,278.00 | 1,287.00 | 1,184.00 | 4,152,283.00 |
| 24 Abr 2024 | 1,270.00 | -57.00 | -4.30% | 1,321.00 | 1,396.00 | 1,251.00 | 4,763,946.00 |
| 23 Abr 2024 | 1,327.00 | 35.00 | 2.71% | 1,291.00 | 1,339.00 | 1,251.00 | 4,040,054.00 |
| 22 Abr 2024 | 1,292.00 | 54.00 | 4.36% | 1,240.00 | 1,332.00 | 1,233.00 | 4,639,861.00 |
| 21 Abr 2024 | 1,238.00 | -31.00 | -2.44% | 1,259.00 | 1,282.00 | 1,216.00 | 2,572,312.00 |
| 20 Abr 2024 | 1,269.00 | 99.00 | 8.46% | 1,167.00 | 1,276.00 | 1,155.00 | 3,200,512.00 |
| 19 Abr 2024 | 1,170.00 | 8.00 | 0.69% | 1,155.00 | 1,202.00 | 1,071.00 | 4,479,910.00 |
| 18 Abr 2024 | 1,162.00 | 16.00 | 1.40% | 1,145.00 | 1,181.00 | 1,102.00 | 3,570,388.00 |
| 17 Abr 2024 | 1,146.00 | -19.00 | -1.63% | 1,166.00 | 1,188.00 | 1,100.00 | 3,770,962.00 |
| 16 Abr 2024 | 1,165.00 | 13.00 | 1.13% | 1,144.00 | 1,184.00 | 1,090.00 | 4,339,204.00 |
| 15 Abr 2024 | 1,152.00 | -52.00 | -4.32% | 1,194.00 | 1,241.00 | 1,120.00 | 5,351,872.00 |
| 14 Abr 2024 | 1,204.00 | 101.00 | 9.16% | 1,105.00 | 1,224.00 | 1,061.00 | 6,866,694.00 |
| 13 Abr 2024 | 1,103.00 | -171.00 | -13.42% | 1,274.00 | 1,281.00 | 975.00 | 7,025,752.00 |
| 12 Abr 2024 | 1,274.00 | -205.00 | -13.86% | 1,479.00 | 1,500.00 | 1,205.00 | 5,229,109.00 |
| 11 Abr 2024 | 1,479.00 | -11.00 | -0.74% | 1,487.00 | 1,516.00 | 1,463.00 | 2,320,872.00 |
| 10 Abr 2024 | 1,490.00 | -36.00 | -2.36% | 1,520.00 | 1,539.00 | 1,450.00 | 3,025,239.00 |
| 09 Abr 2024 | 1,526.00 | -88.00 | -5.45% | 1,617.00 | 1,622.00 | 1,521.00 | 3,121,332.00 |
| 08 Abr 2024 | 1,614.00 | 44.00 | 2.80% | 1,568.00 | 1,621.00 | 1,537.00 | 2,835,980.00 |
| 07 Abr 2024 | 1,570.00 | 12.00 | 0.77% | 1,557.00 | 1,584.00 | 1,549.00 | 1,511,430.00 |
| 06 Abr 2024 | 1,558.00 | 33.00 | 2.16% | 1,513.00 | 1,570.00 | 1,512.00 | 1,372,754.00 |
| 05 Abr 2024 | 1,525.00 | -56.00 | -3.54% | 1,579.00 | 1,581.00 | 1,485.00 | 3,148,595.00 |
| 04 Abr 2024 | 1,581.00 | 34.00 | 2.20% | 1,540.00 | 1,614.00 | 1,505.00 | 3,173,892.00 |
| 03 Abr 2024 | 1,547.00 | 10.00 | 0.65% | 1,530.00 | 1,584.00 | 1,480.00 | 4,176,682.00 |
| 02 Abr 2024 | 1,537.00 | -135.00 | -8.07% | 1,664.00 | 1,667.00 | 1,515.00 | 4,709,573.00 |
| 01 Abr 2024 | 1,672.00 | -84.00 | -4.78% | 1,766.00 | 1,785.00 | 1,632.00 | 5,332,469.00 |
| 31 Mar 2024 | 1,756.00 | 17.00 | 0.98% | 1,733.00 | 1,758.00 | 1,724.00 | 2,467,609.00 |
| 30 Mar 2024 | 1,739.00 | -32.00 | -1.81% | 1,767.00 | 1,791.00 | 1,737.00 | 3,223,312.00 |
| 29 Mar 2024 | 1,771.00 | -31.00 | -1.72% | 1,799.00 | 1,801.00 | 1,743.00 | 3,814,878.00 |
| 28 Mar 2024 | 1,802.00 | -21.00 | -1.15% | 1,834.00 | 1,837.00 | 1,762.00 | 5,546,836.00 |
| 27 Mar 2024 | 1,823.00 | -27.00 | -1.46% | 1,839.00 | 1,903.00 | 1,759.00 | 6,710,884.00 |
| 26 Mar 2024 | 1,850.00 | 40.00 | 2.21% | 1,803.00 | 1,855.00 | 1,800.00 | 6,205,530.00 |
| 25 Mar 2024 | 1,810.00 | 37.00 | 2.09% | 1,766.00 | 1,841.00 | 1,757.00 | 5,391,323.00 |
| 24 Mar 2024 | 1,773.00 | 39.00 | 2.25% | 1,736.00 | 1,790.00 | 1,724.00 | 3,860,048.00 |
| 23 Mar 2024 | 1,734.00 | -9.00 | -0.52% | 1,740.00 | 1,766.00 | 1,716.00 | 3,386,837.00 |
| 22 Mar 2024 | 1,743.00 | -42.00 | -2.35% | 1,775.00 | 1,814.00 | 1,700.00 | 5,065,114.00 |
| 21 Mar 2024 | 1,785.00 | -37.00 | -2.03% | 1,843.00 | 1,891.00 | 1,760.00 | 5,756,403.00 |
| 20 Mar 2024 | 1,822.00 | 129.00 | 7.62% | 1,700.00 | 1,866.00 | 1,601.00 | 7,901,260.00 |
| 19 Mar 2024 | 1,693.00 | -116.00 | -6.41% | 1,819.00 | 1,828.00 | 1,634.00 | 8,795,612.00 |
