FINW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 10.50 | 11.0099 | 10.41 | 10.75 | 28,927 | 0.27 | 2.57% |
1개월 | 9.765 | 11.21 | 9.56 | 10.50 | 24,998 | 1.01 | 10.29% |
3개월 | 10.58 | 11.21 | 8.72 | 10.01 | 21,866 | 0.19 | 1.80% |
6개월 | 10.32 | 14.98 | 8.72 | 11.54 | 23,407 | 0.45 | 4.36% |
1년 | 8.20 | 14.98 | 7.61 | 10.59 | 18,526 | 2.57 | 31.34% |
3년 | 12.50 | 21.86 | 7.61 | 12.60 | 27,677 | -1.73 | -13.84% |
5년 | 12.50 | 21.86 | 7.61 | 12.60 | 27,677 | -1.73 | -13.84% |
FINW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 10.77 | -0.01 | -0.09% | 10.69 | 10.77 | 10.6525 | 8,423 |
08 5월(5) 2024 | 10.78 | 0.16 | 1.51% | 10.70 | 10.82 | 10.5601 | 5,985 |
07 5월(5) 2024 | 10.62 | -0.12 | -1.12% | 10.84 | 10.95 | 10.5685 | 8,762 |
04 5월(5) 2024 | 10.74 | -0.10 | -0.92% | 10.92 | 10.92 | 10.53 | 106,413 |
03 5월(5) 2024 | 10.84 | 0.33 | 3.14% | 10.50 | 11.0099 | 10.41 | 15,054 |
02 5월(5) 2024 | 10.51 | -0.10 | -0.94% | 10.50 | 10.60 | 10.2764 | 33,376 |
01 5월(5) 2024 | 10.61 | -0.12 | -1.12% | 10.70 | 10.70 | 10.23 | 58,319 |
30 4월(4) 2024 | 10.73 | 0.08 | 0.75% | 10.84 | 10.89 | 10.52 | 33,895 |
27 4월(4) 2024 | 10.65 | 0.05 | 0.47% | 10.59 | 11.21 | 10.51 | 41,617 |
26 4월(4) 2024 | 10.60 | 0.31 | 3.01% | 10.22 | 10.7748 | 10.12 | 39,052 |
25 4월(4) 2024 | 10.29 | -0.08 | -0.77% | 10.45 | 10.9999 | 10.12 | 27,570 |
24 4월(4) 2024 | 10.37 | -0.23 | -2.17% | 10.58 | 10.73 | 10.22 | 36,620 |
23 4월(4) 2024 | 10.60 | 0.44 | 4.33% | 10.06 | 10.60 | 10.06 | 9,706 |
20 4월(4) 2024 | 10.16 | 0.31 | 3.15% | 9.85 | 10.225 | 9.85 | 10,920 |
19 4월(4) 2024 | 9.85 | 0.00 | 0.00% | 9.95 | 10.10 | 9.76 | 15,131 |
18 4월(4) 2024 | 9.85 | 0.05 | 0.51% | 9.90 | 10.095 | 9.80 | 11,083 |
17 4월(4) 2024 | 9.80 | 0.11 | 1.14% | 9.9603 | 9.98 | 9.76 | 3,509 |
16 4월(4) 2024 | 9.69 | 0.13 | 1.36% | 9.76 | 9.80 | 9.56 | 18,071 |
13 4월(4) 2024 | 9.56 | -0.10 | -1.04% | 9.64 | 9.655 | 9.56 | 14,931 |
12 4월(4) 2024 | 9.66 | 0.01 | 0.10% | 9.765 | 9.83 | 9.66 | 1,411 |
11 4월(4) 2024 | 9.65 | -0.07 | -0.72% | 9.70 | 9.70 | 9.62 | 10,609 |
10 4월(4) 2024 | 9.72 | 0.03 | 0.31% | 9.68 | 9.78 | 9.68 | 10,235 |