CKX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 13.716 | 14.44 | 13.40 | 14.22 | 544 | 0.059 | 0.43% |
1개월 | 13.50 | 14.58 | 13.23 | 14.04 | 1,669 | 0.275 | 2.04% |
3개월 | 13.60 | 14.58 | 12.97 | 13.57 | 2,394 | 0.175 | 1.29% |
6개월 | 12.90 | 14.58 | 12.2066 | 13.34 | 1,743 | 0.875 | 6.78% |
1년 | 9.93 | 14.58 | 9.17 | 12.52 | 2,040 | 3.85 | 38.72% |
3년 | 11.39 | 19.5799 | 8.60 | 12.29 | 4,694 | 2.39 | 20.94% |
5년 | 10.0512 | 19.5799 | 7.50 | 11.91 | 3,315 | 3.72 | 37.05% |
CKX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 13.775 | -0.28 | -1.96% | 13.40 | 14.03 | 13.40 | 613 |
02 5월(5) 2024 | 14.05 | 0.00 | 0.00% | 14.34 | 14.34 | 14.05 | 39 |
01 5월(5) 2024 | 14.05 | -0.38 | -2.63% | 14.04 | 14.05 | 13.73 | 411 |
30 4월(4) 2024 | 14.43 | -0.01 | -0.07% | 14.44 | 14.44 | 14.42 | 883 |
27 4월(4) 2024 | 14.4399 | 0.54 | 3.88% | 13.716 | 14.4399 | 13.64 | 773 |
26 4월(4) 2024 | 13.90 | -0.46 | -3.18% | 14.35 | 14.35 | 13.90 | 1,113 |
25 4월(4) 2024 | 14.3568 | -0.04 | -0.28% | 14.23 | 14.58 | 14.23 | 3,656 |
24 4월(4) 2024 | 14.3966 | 0.14 | 0.96% | 14.42 | 14.42 | 14.03 | 519 |
23 4월(4) 2024 | 14.26 | 0.58 | 4.23% | 13.95 | 14.34 | 13.87 | 15,446 |
20 4월(4) 2024 | 13.6816 | 0.45 | 3.41% | 13.45 | 13.70 | 13.35 | 4,053 |
19 4월(4) 2024 | 13.23 | -0.22 | -1.64% | 13.27 | 13.27 | 13.23 | 817 |
18 4월(4) 2024 | 13.45 | 0.00 | 0.00% | 13.44 | 13.45 | 13.44 | 14 |
17 4월(4) 2024 | 13.45 | -0.06 | -0.44% | 13.24 | 13.46 | 13.23 | 828 |
16 4월(4) 2024 | 13.51 | 0.08 | 0.60% | 13.59 | 13.59 | 13.25 | 1,213 |
13 4월(4) 2024 | 13.43 | -0.11 | -0.81% | 13.54 | 13.54 | 13.43 | 290 |
12 4월(4) 2024 | 13.5399 | -0.07 | -0.52% | 13.55 | 13.55 | 13.5399 | 339 |
11 4월(4) 2024 | 13.61 | 0.18 | 1.34% | 13.56 | 13.61 | 13.55 | 417 |
10 4월(4) 2024 | 13.43 | 0.01 | 0.07% | 13.43 | 13.43 | 13.43 | 467 |
09 4월(4) 2024 | 13.42 | 0.05 | 0.37% | 13.34 | 13.45 | 13.34 | 972 |
06 4월(4) 2024 | 13.37 | -0.13 | -0.96% | 13.50 | 13.50 | 13.36 | 521 |
05 4월(4) 2024 | 13.50 | 0.05 | 0.37% | 13.63 | 13.63 | 13.4817 | 1,251 |
04 4월(4) 2024 | 13.45 | 0.12 | 0.90% | 13.36 | 13.51 | 13.34 | 1,402 |