CCNE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 19.10 | 19.32 | 18.81 | 19.05 | 40,034 | -0.08 | -0.42% |
1개월 | 19.98 | 20.035 | 17.7401 | 19.01 | 47,183 | -0.96 | -4.80% |
3개월 | 19.90 | 21.42 | 17.7401 | 19.76 | 46,230 | -0.88 | -4.42% |
6개월 | 18.70 | 23.40 | 17.7401 | 20.73 | 51,172 | 0.32 | 1.71% |
1년 | 18.67 | 23.40 | 16.43 | 19.45 | 51,228 | 0.35 | 1.87% |
3년 | 25.69 | 28.59 | 16.43 | 22.41 | 46,952 | -6.67 | -25.96% |
5년 | 28.23 | 33.78 | 13.25 | 22.08 | 43,679 | -9.21 | -32.62% |
CCNE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 19.02 | 0.02 | 0.11% | 19.02 | 19.25 | 19.00 | 53,271 |
01 5월(5) 2024 | 19.00 | 0.06 | 0.32% | 18.84 | 19.02 | 18.81 | 43,972 |
30 4월(4) 2024 | 18.94 | -0.13 | -0.68% | 19.03 | 19.0575 | 18.85 | 27,711 |
27 4월(4) 2024 | 19.07 | -0.15 | -0.78% | 19.29 | 19.32 | 19.01 | 33,321 |
26 4월(4) 2024 | 19.22 | -0.12 | -0.62% | 19.16 | 19.28 | 18.98 | 41,307 |
25 4월(4) 2024 | 19.34 | 0.09 | 0.47% | 19.02 | 19.36 | 18.87 | 37,586 |
24 4월(4) 2024 | 19.25 | 0.06 | 0.31% | 19.19 | 19.39 | 19.09 | 35,457 |
23 4월(4) 2024 | 19.19 | 0.45 | 2.40% | 19.07 | 19.21 | 18.64 | 80,649 |
20 4월(4) 2024 | 18.74 | 0.43 | 2.35% | 18.03 | 18.77 | 18.03 | 64,564 |
19 4월(4) 2024 | 18.31 | 0.26 | 1.44% | 18.05 | 18.4376 | 18.05 | 75,127 |
18 4월(4) 2024 | 18.05 | -0.41 | -2.22% | 18.42 | 18.4784 | 18.05 | 49,226 |
17 4월(4) 2024 | 18.46 | -0.55 | -2.89% | 18.6891 | 18.84 | 17.7401 | 30,434 |
16 4월(4) 2024 | 19.01 | -0.33 | -1.71% | 19.41 | 19.49 | 18.9465 | 137,582 |
13 4월(4) 2024 | 19.34 | 0.19 | 0.99% | 19.05 | 19.37 | 19.05 | 28,787 |
12 4월(4) 2024 | 19.15 | 0.04 | 0.21% | 19.13 | 19.265 | 18.97 | 37,394 |
11 4월(4) 2024 | 19.11 | -0.66 | -3.34% | 19.34 | 19.34 | 18.90 | 64,920 |
10 4월(4) 2024 | 19.77 | 0.02 | 0.10% | 19.90 | 19.91 | 19.685 | 16,580 |
09 4월(4) 2024 | 19.75 | 0.16 | 0.82% | 19.75 | 19.87 | 19.66 | 16,072 |
06 4월(4) 2024 | 19.59 | -0.14 | -0.71% | 19.79 | 19.79 | 19.525 | 25,299 |
05 4월(4) 2024 | 19.73 | 0.03 | 0.15% | 19.98 | 20.035 | 19.62 | 39,146 |
04 4월(4) 2024 | 19.70 | 0.15 | 0.77% | 19.43 | 19.70 | 19.43 | 32,601 |
03 4월(4) 2024 | 19.55 | -0.54 | -2.69% | 19.7947 | 19.7947 | 19.41 | 33,297 |