CERT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 16.21 | 17.915 | 16.00 | 16.94 | 428,843 | 1.09 | 6.72% |
1개월 | 16.86 | 19.1792 | 15.78 | 17.30 | 485,085 | 0.44 | 2.61% |
3개월 | 16.37 | 19.8702 | 15.78 | 17.69 | 527,127 | 0.93 | 5.68% |
6개월 | 12.57 | 19.8702 | 12.09 | 16.47 | 577,688 | 4.73 | 37.63% |
1년 | 24.44 | 24.6064 | 11.81 | 17.22 | 753,084 | -7.14 | -29.21% |
3년 | 32.16 | 45.48 | 10.60 | 21.79 | 803,029 | -14.86 | -46.21% |
5년 | 35.01 | 45.48 | 10.60 | 22.85 | 792,606 | -17.71 | -50.59% |
CERT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 17.30 | 0.19 | 1.11% | 17.10 | 17.915 | 16.87 | 600,625 |
01 5월(5) 2024 | 17.11 | 0.03 | 0.18% | 16.89 | 17.34 | 16.85 | 463,950 |
30 4월(4) 2024 | 17.08 | 0.51 | 3.08% | 16.64 | 17.15 | 16.62 | 406,771 |
27 4월(4) 2024 | 16.57 | 0.27 | 1.66% | 16.30 | 16.78 | 16.21 | 321,643 |
26 4월(4) 2024 | 16.30 | -0.15 | -0.91% | 16.21 | 16.41 | 16.00 | 351,228 |
25 4월(4) 2024 | 16.45 | -0.28 | -1.67% | 16.64 | 16.744 | 16.32 | 421,449 |
24 4월(4) 2024 | 16.73 | 0.57 | 3.53% | 16.19 | 16.91 | 16.19 | 499,516 |
23 4월(4) 2024 | 16.16 | 0.23 | 1.44% | 16.06 | 16.40 | 15.78 | 568,264 |
20 4월(4) 2024 | 15.93 | -0.28 | -1.73% | 16.24 | 16.345 | 15.83 | 610,371 |
19 4월(4) 2024 | 16.21 | -0.74 | -4.37% | 16.97 | 16.97 | 16.19 | 488,114 |
18 4월(4) 2024 | 16.95 | -0.12 | -0.70% | 17.16 | 17.3399 | 16.942 | 273,791 |
17 4월(4) 2024 | 17.07 | -0.37 | -2.12% | 17.40 | 17.40 | 17.06 | 364,988 |
16 4월(4) 2024 | 17.44 | -0.23 | -1.30% | 17.78 | 17.80 | 17.28 | 520,013 |
13 4월(4) 2024 | 17.67 | -0.78 | -4.20% | 18.33 | 18.45 | 17.62 | 640,064 |
12 4월(4) 2024 | 18.445 | -0.02 | -0.08% | 18.50 | 18.68 | 18.20 | 284,036 |
11 4월(4) 2024 | 18.46 | -0.05 | -0.27% | 18.20 | 18.61 | 18.05 | 565,649 |
10 4월(4) 2024 | 18.51 | -0.43 | -2.27% | 18.99 | 19.1792 | 18.43 | 512,421 |
09 4월(4) 2024 | 18.94 | 0.79 | 4.35% | 18.21 | 19.02 | 18.19 | 627,307 |
06 4월(4) 2024 | 18.15 | 0.40 | 2.25% | 17.65 | 18.18 | 17.46 | 425,122 |
05 4월(4) 2024 | 17.75 | 0.87 | 5.15% | 16.86 | 18.18 | 16.85 | 756,376 |
04 4월(4) 2024 | 16.88 | -0.07 | -0.41% | 16.96 | 17.05 | 16.615 | 1,007,055 |
03 4월(4) 2024 | 16.95 | -1.05 | -5.83% | 17.62 | 17.87 | 16.46 | 1,045,917 |