MKTX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 203.24 | 209.8801 | 199.33 | 203.08 | 381,095 | 3.00 | 1.48% |
1개월 | 217.85 | 229.5072 | 199.33 | 210.76 | 377,120 | -11.61 | -5.33% |
3개월 | 224.08 | 229.86 | 199.33 | 215.11 | 387,887 | -17.84 | -7.96% |
6개월 | 219.65 | 297.97 | 199.33 | 232.97 | 387,590 | -13.41 | -6.11% |
1년 | 316.63 | 320.23 | 199.33 | 240.48 | 401,238 | -110.39 | -34.86% |
3년 | 490.37 | 498.97 | 199.33 | 298.19 | 344,800 | -284.13 | -57.94% |
5년 | 282.41 | 606.45 | 199.33 | 343.09 | 327,534 | -76.17 | -26.97% |
MKTX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 206.24 | 6.15 | 3.07% | 200.09 | 209.8801 | 199.33 | 466,257 |
01 5월(5) 2024 | 200.09 | -4.01 | -1.96% | 201.12 | 203.365 | 199.99 | 434,059 |
30 4월(4) 2024 | 204.10 | 2.31 | 1.14% | 203.68 | 205.21 | 202.43 | 510,561 |
27 4월(4) 2024 | 201.79 | 0.21 | 0.10% | 201.30 | 203.88 | 201.16 | 253,634 |
26 4월(4) 2024 | 201.58 | -2.64 | -1.29% | 203.24 | 204.14 | 200.915 | 240,963 |
25 4월(4) 2024 | 204.22 | -0.55 | -0.27% | 203.23 | 205.23 | 201.325 | 252,997 |
24 4월(4) 2024 | 204.77 | 0.34 | 0.17% | 203.84 | 206.215 | 202.645 | 266,866 |
23 4월(4) 2024 | 204.43 | 0.42 | 0.21% | 204.60 | 206.595 | 202.71 | 278,217 |
20 4월(4) 2024 | 204.01 | 0.86 | 0.42% | 202.96 | 207.115 | 200.94 | 359,647 |
19 4월(4) 2024 | 203.15 | 1.22 | 0.60% | 202.19 | 204.66 | 199.34 | 281,613 |
18 4월(4) 2024 | 201.93 | -0.84 | -0.41% | 205.04 | 205.18 | 201.35 | 467,134 |
17 4월(4) 2024 | 202.77 | -2.17 | -1.06% | 204.52 | 206.5199 | 201.96 | 443,448 |
16 4월(4) 2024 | 204.94 | -8.06 | -3.78% | 213.50 | 213.67 | 204.78 | 391,638 |
13 4월(4) 2024 | 213.00 | -4.78 | -2.19% | 216.55 | 216.55 | 211.665 | 347,790 |
12 4월(4) 2024 | 217.78 | -4.41 | -1.98% | 221.04 | 222.375 | 216.30 | 303,159 |
11 4월(4) 2024 | 222.19 | -4.31 | -1.90% | 220.80 | 226.55 | 220.65 | 367,056 |
10 4월(4) 2024 | 226.50 | 2.18 | 0.97% | 226.49 | 228.095 | 224.75 | 407,147 |
09 4월(4) 2024 | 224.32 | -1.07 | -0.47% | 227.95 | 229.5072 | 223.749 | 495,971 |
06 4월(4) 2024 | 225.39 | 0.60 | 0.27% | 222.87 | 225.72 | 220.73 | 427,776 |
05 4월(4) 2024 | 224.79 | 9.85 | 4.58% | 217.85 | 226.405 | 217.85 | 546,463 |
04 4월(4) 2024 | 214.94 | 0.58 | 0.27% | 213.24 | 215.831 | 210.70 | 315,996 |
03 4월(4) 2024 | 214.36 | -2.20 | -1.02% | 215.43 | 217.41 | 212.28 | 246,888 |