ATEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 31.82 | 32.99 | 31.43 | 31.89 | 137,057 | 0.18 | 0.57% |
1개월 | 33.00 | 33.665 | 31.12 | 32.07 | 100,983 | -1.00 | -3.03% |
3개월 | 30.65 | 40.45 | 30.445 | 34.66 | 117,431 | 1.35 | 4.40% |
6개월 | 30.46 | 40.45 | 28.70 | 33.35 | 120,513 | 1.54 | 5.06% |
1년 | 32.10 | 40.45 | 27.20 | 32.31 | 159,026 | -0.10 | -0.31% |
3년 | 47.47 | 66.55 | 27.20 | 39.52 | 118,315 | -15.47 | -32.59% |
5년 | 47.81 | 66.55 | 27.20 | 41.10 | 128,516 | -15.81 | -33.07% |
ATEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 32.00 | 0.48 | 1.52% | 31.77 | 32.67 | 31.43 | 133,912 |
01 5월(5) 2024 | 31.52 | -0.72 | -2.23% | 31.92 | 32.68 | 31.47 | 221,101 |
30 4월(4) 2024 | 32.24 | 0.03 | 0.09% | 32.20 | 32.99 | 32.01 | 127,013 |
27 4월(4) 2024 | 32.21 | 0.32 | 1.00% | 31.90 | 32.50 | 31.67 | 75,371 |
26 4월(4) 2024 | 31.89 | -0.27 | -0.84% | 31.82 | 32.58 | 31.68 | 127,888 |
25 4월(4) 2024 | 32.16 | 0.55 | 1.74% | 31.57 | 32.86 | 31.39 | 152,585 |
24 4월(4) 2024 | 31.61 | -0.18 | -0.57% | 31.79 | 32.58 | 31.49 | 83,018 |
23 4월(4) 2024 | 31.79 | 0.07 | 0.22% | 31.83 | 32.33 | 31.42 | 119,708 |
20 4월(4) 2024 | 31.72 | 0.41 | 1.31% | 31.12 | 32.42 | 31.12 | 105,461 |
19 4월(4) 2024 | 31.31 | -0.31 | -0.98% | 31.64 | 32.24 | 31.30 | 96,088 |
18 4월(4) 2024 | 31.62 | -0.45 | -1.40% | 32.14 | 33.21 | 31.53 | 130,465 |
17 4월(4) 2024 | 32.07 | -0.20 | -0.62% | 32.39 | 32.96 | 31.99 | 79,473 |
16 4월(4) 2024 | 32.27 | 0.14 | 0.44% | 32.41 | 32.92 | 31.805 | 68,821 |
13 4월(4) 2024 | 32.13 | -1.05 | -3.16% | 32.97 | 33.19 | 32.02 | 93,052 |
12 4월(4) 2024 | 33.18 | 0.63 | 1.94% | 32.63 | 33.66 | 32.50 | 62,983 |
11 4월(4) 2024 | 32.55 | -0.57 | -1.72% | 32.36 | 32.74 | 32.075 | 92,002 |
10 4월(4) 2024 | 33.12 | 0.20 | 0.61% | 32.76 | 33.305 | 32.74 | 104,794 |
09 4월(4) 2024 | 32.92 | -0.16 | -0.48% | 33.16 | 33.43 | 32.84 | 40,823 |
06 4월(4) 2024 | 33.08 | 0.53 | 1.63% | 32.74 | 33.08 | 32.40 | 42,854 |
05 4월(4) 2024 | 32.55 | -0.01 | -0.03% | 33.00 | 33.665 | 32.55 | 62,254 |
04 4월(4) 2024 | 32.56 | -0.25 | -0.76% | 32.76 | 33.01 | 32.35 | 70,645 |
03 4월(4) 2024 | 32.81 | -0.15 | -0.46% | 32.47 | 33.33 | 32.47 | 81,500 |