MVLKRW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 8.54 | 0.230 | 2.80% | 8.27 | 8.81 | 8.14 | 839,693,138.00 |
09 May 2024 | 8.31 | 0.150 | 1.88% | 8.11 | 8.67 | 8.04 | 934,259,884.00 |
08 May 2024 | 8.16 | 0.360 | 4.58% | 7.78 | 9.09 | 7.78 | 1,023,273,306.00 |
07 May 2024 | 7.80 | -0.300 | -3.64% | 7.94 | 8.23 | 7.74 | 436,584,912.00 |
06 May 2024 | 8.10 | 0.320 | 4.17% | 7.81 | 8.73 | 7.73 | 509,107,288.00 |
05 May 2024 | 7.77 | -0.050 | -0.61% | 7.78 | 8.06 | 7.65 | 251,057,901.00 |
04 May 2024 | 7.82 | -0.090 | -1.13% | 7.82 | 7.95 | 7.63 | 321,304,132.00 |
03 May 2024 | 7.91 | 0.350 | 4.62% | 7.84 | 7.93 | 7.40 | 775,285,714.00 |
02 May 2024 | 7.56 | 0.310 | 4.32% | 7.20 | 8.18 | 7.08 | 830,085,669.00 |
01 May 2024 | 7.25 | -0.160 | -2.12% | 7.41 | 7.63 | 6.66 | 306,412,892.00 |
30 Abr 2024 | 7.40 | -0.420 | -5.37% | 7.79 | 7.89 | 7.27 | 198,920,538.00 |
29 Abr 2024 | 7.82 | -0.110 | -1.40% | 8.03 | 8.04 | 7.53 | 242,833,308.00 |
28 Abr 2024 | 7.93 | -0.110 | -1.42% | 8.03 | 8.14 | 7.86 | 184,417,696.00 |
27 Abr 2024 | 8.05 | -0.100 | -1.26% | 8.19 | 8.22 | 7.86 | 249,571,521.00 |
26 Abr 2024 | 8.15 | -0.330 | -3.86% | 8.48 | 8.50 | 8.09 | 296,071,781.00 |
25 Abr 2024 | 8.48 | -0.140 | -1.58% | 9.18 | 9.29 | 8.14 | 651,103,923.00 |
24 Abr 2024 | 8.61 | -0.910 | -9.55% | 9.49 | 9.61 | 8.52 | 911,134,799.00 |
23 Abr 2024 | 9.52 | 1.39 | 17.05% | 8.13 | 10.19 | 8.11 | 1,263,716,414.00 |
22 Abr 2024 | 8.14 | 0.160 | 2.02% | 7.96 | 8.15 | 7.92 | 159,585,790.00 |
21 Abr 2024 | 7.98 | -0.010 | -0.16% | 7.94 | 8.24 | 7.90 | 271,688,764.00 |
20 Abr 2024 | 7.99 | 0.450 | 5.94% | 7.54 | 8.03 | 7.48 | 204,306,885.00 |
19 Abr 2024 | 7.54 | -0.130 | -1.69% | 7.67 | 7.68 | 7.15 | 283,664,826.00 |
18 Abr 2024 | 7.67 | 0.090 | 1.25% | 7.53 | 7.69 | 7.20 | 175,206,505.00 |
17 Abr 2024 | 7.58 | -0.350 | -4.40% | 8.05 | 8.05 | 7.40 | 298,096,509.00 |
16 Abr 2024 | 7.92 | -0.330 | -3.94% | 8.18 | 8.24 | 7.70 | 224,323,997.00 |
15 Abr 2024 | 8.25 | -0.170 | -2.02% | 8.39 | 8.42 | 7.93 | 314,827,230.00 |
14 Abr 2024 | 8.42 | 0.220 | 2.70% | 8.17 | 8.45 | 7.69 | 390,407,789.00 |
13 Abr 2024 | 8.20 | -0.920 | -10.13% | 9.43 | 9.46 | 7.90 | 404,817,168.00 |
12 Abr 2024 | 9.12 | -0.540 | -5.56% | 9.64 | 9.67 | 8.84 | 278,635,261.00 |
11 Abr 2024 | 9.66 | 0.00 | -0.01% | 9.65 | 9.72 | 9.51 | 180,482,973.00 |
10 Abr 2024 | 9.66 | 0.060 | 0.64% | 9.56 | 10.09 | 9.39 | 323,404,120.00 |
09 Abr 2024 | 9.60 | -0.330 | -3.31% | 9.93 | 9.93 | 9.57 | 221,571,095.00 |
08 Abr 2024 | 9.93 | 0.250 | 2.59% | 9.71 | 9.97 | 9.48 | 261,252,027.00 |
07 Abr 2024 | 9.68 | 0.010 | 0.08% | 9.93 | 9.97 | 9.65 | 166,085,948.00 |
06 Abr 2024 | 9.67 | 0.120 | 1.30% | 9.53 | 9.73 | 9.42 | 109,493,845.00 |
05 Abr 2024 | 9.55 | -0.370 | -3.68% | 10.00 | 10.02 | 9.31 | 232,874,865.00 |
04 Abr 2024 | 9.91 | 0.440 | 4.69% | 9.67 | 9.95 | 9.33 | 289,519,000.00 |
03 Abr 2024 | 9.47 | -0.170 | -1.77% | 9.65 | 9.95 | 9.20 | 320,806,376.00 |
02 Abr 2024 | 9.64 | -0.600 | -5.89% | 10.12 | 10.20 | 9.45 | 324,885,118.00 |
01 Abr 2024 | 10.24 | -0.590 | -5.45% | 10.72 | 10.78 | 9.92 | 413,453,900.00 |
31 Mar 2024 | 10.83 | -0.130 | -1.19% | 10.89 | 10.91 | 10.63 | 308,140,228.00 |
30 Mar 2024 | 10.96 | 0.410 | 3.89% | 10.57 | 10.96 | 10.46 | 330,917,799.00 |
29 Mar 2024 | 10.55 | -0.370 | -3.39% | 10.92 | 10.95 | 10.40 | 335,668,299.00 |
28 Mar 2024 | 10.92 | 0.060 | 0.55% | 11.24 | 11.27 | 10.37 | 477,313,242.00 |
27 Mar 2024 | 10.86 | -0.540 | -4.74% | 11.30 | 11.36 | 10.54 | 764,768,027.00 |
26 Mar 2024 | 11.40 | 0.400 | 3.64% | 11.05 | 12.08 | 10.98 | 983,116,493.00 |
25 Mar 2024 | 11.00 | 0.970 | 9.67% | 9.94 | 11.36 | 9.90 | 947,263,796.00 |
24 Mar 2024 | 10.03 | 0.160 | 1.66% | 10.10 | 10.13 | 9.70 | 466,963,823.00 |
23 Mar 2024 | 9.87 | -0.260 | -2.61% | 9.86 | 10.26 | 9.63 | 723,836,535.00 |
22 Mar 2024 | 10.13 | 0.450 | 4.61% | 9.24 | 10.79 | 9.21 | 1,115,901,929.00 |
21 Mar 2024 | 9.68 | 0.700 | 7.74% | 9.17 | 11.45 | 9.17 | 1,212,276,846.00 |
20 Mar 2024 | 8.99 | 0.800 | 9.80% | 8.20 | 9.30 | 8.07 | 869,447,253.00 |
19 Mar 2024 | 8.19 | -0.520 | -5.97% | 8.69 | 8.80 | 7.93 | 555,933,601.00 |
18 Mar 2024 | 8.71 | -0.330 | -3.62% | 8.89 | 9.34 | 8.64 | 452,285,762.00 |
17 Mar 2024 | 9.03 | 0.240 | 2.76% | 9.08 | 9.55 | 8.07 | 608,316,971.00 |
16 Mar 2024 | 8.79 | -1.12 | -11.34% | 9.84 | 9.91 | 8.51 | 506,296,618.00 |
15 Mar 2024 | 9.91 | -0.650 | -6.12% | 10.39 | 10.49 | 9.03 | 759,465,901.00 |
14 Mar 2024 | 10.56 | 0.620 | 6.22% | 9.65 | 10.90 | 9.43 | 1,079,994,197.00 |
13 Mar 2024 | 9.94 | 0.400 | 4.18% | 9.26 | 9.94 | 9.14 | 855,936,320.00 |
12 Mar 2024 | 9.54 | 0.750 | 8.57% | 8.96 | 10.66 | 8.60 | 1,006,702,323.00 |
11 Mar 2024 | 8.79 | 0.140 | 1.63% | 8.56 | 8.87 | 8.13 | 587,396,097.00 |
10 Mar 2024 | 8.65 | 0.130 | 1.51% | 8.69 | 9.08 | 8.57 | 669,305,053.00 |
09 Mar 2024 | 8.52 | 0.00 | 0.00% | 8.52 | 8.52 | 8.52 | 0.00 |
08 Mar 2024 | 8.52 | 0.380 | 4.67% | 8.14 | 8.95 | 8.12 | 920,885,441.00 |
07 Mar 2024 | 8.14 | 0.150 | 1.85% | 7.95 | 8.21 | 7.89 | 492,900,043.00 |
06 Mar 2024 | 7.99 | 0.170 | 2.19% | 7.82 | 8.21 | 7.45 | 443,171,956.00 |
05 Mar 2024 | 7.82 | -0.390 | -4.74% | 8.00 | 8.15 | 7.49 | 646,093,635.00 |
04 Mar 2024 | 8.21 | 0.230 | 2.82% | 8.05 | 8.24 | 7.81 | 634,284,441.00 |
03 Mar 2024 | 7.99 | -0.210 | -2.50% | 8.21 | 8.28 | 7.56 | 518,591,399.00 |
02 Mar 2024 | 8.19 | -0.770 | -8.57% | 8.69 | 8.70 | 8.06 | 782,018,081.00 |
01 Mar 2024 | 8.96 | 0.260 | 2.97% | 8.43 | 9.41 | 7.91 | 1,377,867,891.00 |
29 Feb 2024 | 8.70 | 2.47 | 39.62% | 6.20 | 9.35 | 6.14 | 1,309,228,331.00 |
28 Feb 2024 | 6.23 | 0.370 | 6.28% | 5.87 | 6.45 | 5.84 | 729,993,672.00 |
27 Feb 2024 | 5.86 | 0.030 | 0.43% | 5.87 | 5.97 | 5.70 | 298,299,415.00 |
26 Feb 2024 | 5.84 | 0.050 | 0.85% | 5.78 | 5.90 | 5.58 | 259,631,948.00 |
25 Feb 2024 | 5.79 | -0.100 | -1.65% | 5.89 | 5.92 | 5.72 | 219,417,425.00 |
24 Feb 2024 | 5.89 | -0.490 | -7.73% | 6.33 | 6.36 | 5.88 | 460,576,591.00 |
23 Feb 2024 | 6.38 | 0.330 | 5.42% | 6.21 | 6.40 | 6.13 | 1,092,484,482.00 |
22 Feb 2024 | 6.05 | 0.170 | 2.86% | 5.87 | 6.17 | 5.87 | 571,940,873.00 |
21 Feb 2024 | 5.88 | 0.00 | 0.02% | 5.92 | 5.93 | 5.69 | 212,989,792.00 |
20 Feb 2024 | 5.88 | 0.030 | 0.56% | 5.85 | 5.93 | 5.69 | 240,844,667.00 |
19 Feb 2024 | 5.85 | 0.150 | 2.56% | 5.70 | 5.90 | 5.66 | 284,165,754.00 |
18 Feb 2024 | 5.70 | -0.030 | -0.47% | 5.73 | 5.74 | 5.61 | 110,944,447.00 |
17 Feb 2024 | 5.73 | 0.060 | 1.02% | 5.72 | 5.86 | 5.58 | 348,293,774.00 |
16 Feb 2024 | 5.67 | 0.200 | 3.60% | 5.48 | 5.69 | 5.44 | 323,596,432.00 |
15 Feb 2024 | 5.48 | 0.140 | 2.53% | 5.34 | 5.49 | 5.32 | 221,382,839.00 |
14 Feb 2024 | 5.34 | 0.060 | 1.17% | 5.28 | 5.35 | 5.25 | 110,026,672.00 |
13 Feb 2024 | 5.28 | -0.070 | -1.33% | 5.36 | 5.40 | 5.23 | 113,035,137.00 |
12 Feb 2024 | 5.35 | 0.00 | 0.02% | 5.35 | 5.36 | 5.28 | 98,248,608.00 |
11 Feb 2024 | 5.35 | 0.050 | 0.91% | 5.29 | 5.36 | 5.28 | 117,746,199.00 |
10 Feb 2024 | 5.30 | 0.020 | 0.32% | 5.28 | 5.39 | 5.22 | 146,395,178.00 |