Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
MTLKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 2,331.00 | -17.00 | -0.72% | 2,332.00 | 2,445.00 | 2,286.00 | 2,500,054.00 |
| 01 Jun 2024 | 2,348.00 | -125.00 | -5.05% | 2,440.00 | 2,440.00 | 2,249.00 | 2,925,528.00 |
| 31 May 2024 | 2,473.00 | -171.00 | -6.47% | 2,643.00 | 2,643.00 | 2,454.00 | 1,564,480.00 |
| 30 May 2024 | 2,644.00 | 62.00 | 2.40% | 2,582.00 | 2,750.00 | 2,581.00 | 2,339,626.00 |
| 29 May 2024 | 2,582.00 | -35.00 | -1.34% | 2,617.00 | 2,646.00 | 2,578.00 | 582,111.00 |
| 28 May 2024 | 2,617.00 | -14.00 | -0.53% | 2,628.00 | 2,649.00 | 2,539.00 | 828,176.00 |
| 27 May 2024 | 2,631.00 | 26.00 | 1.00% | 2,601.00 | 2,668.00 | 2,579.00 | 635,730.00 |
| 26 May 2024 | 2,605.00 | -51.00 | -1.92% | 2,658.00 | 2,666.00 | 2,598.00 | 616,884.00 |
| 25 May 2024 | 2,656.00 | 18.00 | 0.68% | 2,638.00 | 2,685.00 | 2,622.00 | 511,420.00 |
| 24 May 2024 | 2,638.00 | -2.00 | -0.08% | 2,640.00 | 2,668.00 | 2,561.00 | 896,244.00 |
| 23 May 2024 | 2,640.00 | -56.00 | -2.08% | 2,697.00 | 2,714.00 | 2,517.00 | 1,293,144.00 |
| 22 May 2024 | 2,696.00 | -9.00 | -0.33% | 2,707.00 | 2,757.00 | 2,612.00 | 1,487,589.00 |
| 21 May 2024 | 2,705.00 | 47.00 | 1.77% | 2,654.00 | 2,745.00 | 2,627.00 | 1,873,435.00 |
| 20 May 2024 | 2,658.00 | 115.00 | 4.52% | 2,540.00 | 2,668.00 | 2,459.00 | 1,656,842.00 |
| 19 May 2024 | 2,543.00 | -126.00 | -4.72% | 2,667.00 | 2,675.00 | 2,532.00 | 1,034,818.00 |
| 18 May 2024 | 2,669.00 | -56.00 | -2.06% | 2,725.00 | 2,779.00 | 2,650.00 | 1,223,385.00 |
| 17 May 2024 | 2,725.00 | 109.00 | 4.17% | 2,624.00 | 2,739.00 | 2,594.00 | 2,345,170.00 |
| 16 May 2024 | 2,616.00 | 56.00 | 2.19% | 2,562.00 | 2,697.00 | 2,520.00 | 2,073,921.00 |
| 15 May 2024 | 2,560.00 | 72.00 | 2.89% | 2,479.00 | 2,627.00 | 2,397.00 | 2,518,044.00 |
| 14 May 2024 | 2,488.00 | 92.00 | 3.84% | 2,396.00 | 2,543.00 | 2,362.00 | 2,009,450.00 |
| 13 May 2024 | 2,396.00 | -71.00 | -2.88% | 2,469.00 | 2,490.00 | 2,300.00 | 1,435,692.00 |
| 12 May 2024 | 2,467.00 | -58.00 | -2.30% | 2,525.00 | 2,542.00 | 2,459.00 | 753,262.00 |
| 11 May 2024 | 2,525.00 | -79.00 | -3.03% | 2,603.00 | 2,625.00 | 2,474.00 | 1,751,319.00 |
| 10 May 2024 | 2,604.00 | 22.00 | 0.85% | 2,579.00 | 2,652.00 | 2,510.00 | 2,944,969.00 |
| 09 May 2024 | 2,582.00 | 162.00 | 6.69% | 2,412.00 | 2,587.00 | 2,392.00 | 3,590,403.00 |
| 08 May 2024 | 2,420.00 | 51.00 | 2.15% | 2,364.00 | 2,524.00 | 2,335.00 | 3,772,144.00 |
| 07 May 2024 | 2,369.00 | 33.00 | 1.41% | 2,341.00 | 2,469.00 | 2,301.00 | 1,377,618.00 |
| 06 May 2024 | 2,336.00 | -45.00 | -1.89% | 2,385.00 | 2,440.00 | 2,331.00 | 1,458,462.00 |
| 05 May 2024 | 2,381.00 | -4.00 | -0.17% | 2,379.00 | 2,420.00 | 2,316.00 | 1,188,090.00 |
| 04 May 2024 | 2,385.00 | 35.00 | 1.49% | 2,357.00 | 2,420.00 | 2,306.00 | 2,069,403.00 |
| 03 May 2024 | 2,350.00 | 83.00 | 3.66% | 2,264.00 | 2,372.00 | 2,240.00 | 2,557,278.00 |
| 02 May 2024 | 2,267.00 | -36.00 | -1.56% | 2,286.00 | 2,332.00 | 2,199.00 | 2,524,174.00 |
| 01 May 2024 | 2,303.00 | 72.00 | 3.23% | 2,231.00 | 2,421.00 | 2,122.00 | 4,504,728.00 |
| 30 Abr 2024 | 2,231.00 | -149.00 | -6.26% | 2,380.00 | 2,407.00 | 2,168.00 | 1,765,184.00 |
| 29 Abr 2024 | 2,380.00 | -15.00 | -0.63% | 2,396.00 | 2,447.00 | 2,299.00 | 2,016,889.00 |
| 28 Abr 2024 | 2,395.00 | -60.00 | -2.44% | 2,454.00 | 2,508.00 | 2,385.00 | 1,469,881.00 |
| 27 Abr 2024 | 2,455.00 | -28.00 | -1.13% | 2,470.00 | 2,478.00 | 2,370.00 | 1,884,998.00 |
| 26 Abr 2024 | 2,483.00 | 42.00 | 1.72% | 2,444.00 | 2,655.00 | 2,412.00 | 3,858,959.00 |
| 25 Abr 2024 | 2,441.00 | 44.00 | 1.84% | 2,399.00 | 2,558.00 | 2,295.00 | 4,006,307.00 |
| 24 Abr 2024 | 2,397.00 | -44.00 | -1.80% | 2,466.00 | 2,678.00 | 2,351.00 | 3,187,114.00 |
| 23 Abr 2024 | 2,441.00 | -51.00 | -2.05% | 2,491.00 | 2,498.00 | 2,410.00 | 1,948,337.00 |
| 22 Abr 2024 | 2,492.00 | 59.00 | 2.42% | 2,435.00 | 2,510.00 | 2,417.00 | 1,728,634.00 |
| 21 Abr 2024 | 2,433.00 | -71.00 | -2.84% | 2,480.00 | 2,516.00 | 2,403.00 | 2,266,119.00 |
| 20 Abr 2024 | 2,504.00 | 77.00 | 3.17% | 2,396.00 | 2,525.00 | 2,360.00 | 3,089,432.00 |
| 19 Abr 2024 | 2,427.00 | 120.00 | 5.20% | 2,306.00 | 2,720.00 | 2,157.00 | 3,926,602.00 |
| 18 Abr 2024 | 2,307.00 | 135.00 | 6.22% | 2,178.00 | 2,313.00 | 2,100.00 | 2,404,464.00 |
| 17 Abr 2024 | 2,172.00 | -83.00 | -3.68% | 2,255.00 | 2,275.00 | 2,141.00 | 2,015,580.00 |
| 16 Abr 2024 | 2,255.00 | -52.00 | -2.25% | 2,301.00 | 2,312.00 | 2,159.00 | 2,151,533.00 |
| 15 Abr 2024 | 2,307.00 | -108.00 | -4.47% | 2,400.00 | 2,434.00 | 2,222.00 | 3,310,304.00 |
| 14 Abr 2024 | 2,415.00 | 57.00 | 2.42% | 2,359.00 | 2,431.00 | 2,200.00 | 3,937,032.00 |
| 13 Abr 2024 | 2,358.00 | -438.00 | -15.67% | 2,760.00 | 3,049.00 | 2,133.00 | 3,632,365.00 |
| 12 Abr 2024 | 2,796.00 | -278.00 | -9.04% | 3,076.00 | 3,182.00 | 2,571.00 | 2,303,287.00 |
| 11 Abr 2024 | 3,074.00 | 5.00 | 0.16% | 3,061.00 | 3,117.00 | 2,981.00 | 1,817,410.00 |
| 10 Abr 2024 | 3,069.00 | -14.00 | -0.45% | 3,050.00 | 3,090.00 | 2,940.00 | 1,915,375.00 |
| 09 Abr 2024 | 3,083.00 | 29.00 | 0.95% | 3,081.00 | 3,194.00 | 3,005.00 | 3,037,430.00 |
| 08 Abr 2024 | 3,054.00 | 65.00 | 2.17% | 2,984.00 | 3,064.00 | 2,885.00 | 1,975,911.00 |
| 07 Abr 2024 | 2,989.00 | 10.00 | 0.34% | 2,952.00 | 3,023.00 | 2,946.00 | 1,755,066.00 |
| 06 Abr 2024 | 2,979.00 | 63.00 | 2.16% | 2,901.00 | 3,119.00 | 2,876.00 | 2,632,185.00 |
| 05 Abr 2024 | 2,916.00 | -14.00 | -0.48% | 2,923.00 | 2,950.00 | 2,774.00 | 1,794,600.00 |
| 04 Abr 2024 | 2,930.00 | 109.00 | 3.86% | 2,810.00 | 2,930.00 | 2,711.00 | 2,287,139.00 |
| 03 Abr 2024 | 2,821.00 | -132.00 | -4.47% | 2,948.00 | 3,039.00 | 2,755.00 | 2,964,011.00 |
| 02 Abr 2024 | 2,953.00 | -105.00 | -3.43% | 3,059.00 | 3,226.00 | 2,880.00 | 3,964,615.00 |
| 01 Abr 2024 | 3,058.00 | -128.00 | -4.02% | 3,186.00 | 3,190.00 | 2,982.00 | 1,672,219.00 |
| 31 Mar 2024 | 3,186.00 | 33.00 | 1.05% | 3,142.00 | 3,198.00 | 3,090.00 | 1,013,573.00 |
| 30 Mar 2024 | 3,153.00 | -31.00 | -0.97% | 3,174.00 | 3,258.00 | 3,126.00 | 1,679,928.00 |
| 29 Mar 2024 | 3,184.00 | -20.00 | -0.62% | 3,206.00 | 3,206.00 | 3,090.00 | 1,472,906.00 |
| 28 Mar 2024 | 3,204.00 | 65.00 | 2.07% | 3,135.00 | 3,255.00 | 3,040.00 | 2,269,525.00 |
| 27 Mar 2024 | 3,139.00 | -142.00 | -4.33% | 3,269.00 | 3,298.00 | 3,070.00 | 2,636,931.00 |
| 26 Mar 2024 | 3,281.00 | 137.00 | 4.36% | 3,145.00 | 3,296.00 | 3,120.00 | 2,801,542.00 |
| 25 Mar 2024 | 3,144.00 | 99.00 | 3.25% | 3,043.00 | 3,209.00 | 3,032.00 | 2,859,907.00 |
| 24 Mar 2024 | 3,045.00 | 122.00 | 4.17% | 2,917.00 | 3,100.00 | 2,915.00 | 2,603,911.00 |
| 23 Mar 2024 | 2,923.00 | 17.00 | 0.58% | 2,907.00 | 2,961.00 | 2,855.00 | 915,382.00 |
| 22 Mar 2024 | 2,906.00 | -23.00 | -0.79% | 2,929.00 | 2,963.00 | 2,782.00 | 1,496,848.00 |
| 21 Mar 2024 | 2,929.00 | -42.00 | -1.41% | 2,974.00 | 3,034.00 | 2,891.00 | 2,390,918.00 |
| 20 Mar 2024 | 2,971.00 | 278.00 | 10.32% | 2,700.00 | 2,975.00 | 2,663.00 | 3,782,348.00 |
| 19 Mar 2024 | 2,693.00 | -275.00 | -9.27% | 2,971.00 | 2,995.00 | 2,618.00 | 2,763,122.00 |
| 18 Mar 2024 | 2,968.00 | -153.00 | -4.90% | 3,114.00 | 3,140.00 | 2,924.00 | 1,824,124.00 |
| 17 Mar 2024 | 3,121.00 | 90.00 | 2.97% | 3,051.00 | 3,142.00 | 2,820.00 | 2,164,061.00 |
| 16 Mar 2024 | 3,031.00 | -169.00 | -5.28% | 3,196.00 | 3,300.00 | 2,966.00 | 2,729,424.00 |
| 15 Mar 2024 | 3,200.00 | -172.00 | -5.10% | 3,372.00 | 3,382.00 | 3,000.00 | 2,595,197.00 |
| 14 Mar 2024 | 3,372.00 | -59.00 | -1.72% | 3,410.00 | 3,429.00 | 3,200.00 | 2,904,587.00 |
| 13 Mar 2024 | 3,431.00 | 42.00 | 1.24% | 3,363.00 | 3,460.00 | 3,325.00 | 3,194,654.00 |
| 12 Mar 2024 | 3,389.00 | 5.00 | 0.15% | 3,358.00 | 3,419.00 | 3,212.00 | 2,838,166.00 |
| 11 Mar 2024 | 3,384.00 | 33.00 | 0.98% | 3,362.00 | 3,385.00 | 3,135.00 | 2,974,505.00 |
| 10 Mar 2024 | 3,351.00 | -477.00 | -12.46% | 3,427.00 | 3,456.00 | 3,300.00 | 2,918,293.00 |
| 09 Mar 2024 | 3,828.00 | 0.00 | 0.00% | 3,828.00 | 3,828.00 | 3,828.00 | 0.00 |
| 08 Mar 2024 | 3,828.00 | 95.00 | 2.54% | 3,732.00 | 3,854.00 | 3,617.00 | 3,500,911.00 |
| 07 Mar 2024 | 3,733.00 | -148.00 | -3.81% | 3,847.00 | 4,156.00 | 3,659.00 | 3,239,924.00 |
| 06 Mar 2024 | 3,881.00 | 350.00 | 9.91% | 3,510.00 | 5,190.00 | 3,300.00 | 4,402,083.00 |
| 05 Mar 2024 | 3,531.00 | 557.00 | 18.73% | 3,006.00 | 3,774.00 | 2,830.00 | 4,664,556.00 |
