MSFD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 13.59 | 13.87 | 13.59 | 13.75 | 41,812 | 0.14 | 1.03% |
1개월 | 14.76 | 14.90 | 13.59 | 14.13 | 81,097 | -1.03 | -6.98% |
3개월 | 14.51 | 15.10 | 13.59 | 14.21 | 101,033 | -0.78 | -5.38% |
6개월 | 15.57 | 16.21 | 13.59 | 14.47 | 70,711 | -1.84 | -11.82% |
1년 | 17.76 | 18.95 | 13.59 | 15.67 | 59,201 | -4.03 | -22.69% |
3년 | 24.67 | 28.89 | 13.59 | 17.85 | 50,740 | -10.94 | -44.35% |
5년 | 24.67 | 28.89 | 13.59 | 17.85 | 50,740 | -10.94 | -44.35% |
MSFD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 5월(5) 2024 | 13.73 | 0.03 | 0.22% | 13.83 | 13.83 | 13.685 | 25,242 |
29 5월(5) 2024 | 13.70 | -0.01 | -0.07% | 13.71 | 13.81 | 13.695 | 12,380 |
25 5월(5) 2024 | 13.71 | -0.09 | -0.65% | 13.78 | 13.87 | 13.67 | 55,210 |
24 5월(5) 2024 | 13.80 | 0.13 | 0.95% | 13.59 | 13.84 | 13.59 | 74,417 |
23 5월(5) 2024 | 13.67 | -0.05 | -0.36% | 13.69 | 13.77 | 13.615 | 58,011 |
22 5월(5) 2024 | 13.72 | -0.12 | -0.87% | 13.78 | 13.84 | 13.59 | 49,945 |
21 5월(5) 2024 | 13.84 | -0.16 | -1.14% | 14.02 | 14.02 | 13.79 | 48,526 |
18 5월(5) 2024 | 14.00 | 0.03 | 0.21% | 13.94 | 14.07 | 13.94 | 30,119 |
17 5월(5) 2024 | 13.97 | 0.08 | 0.58% | 13.93 | 13.99 | 13.82 | 89,293 |
16 5월(5) 2024 | 13.89 | -0.25 | -1.77% | 14.07 | 14.08 | 13.86 | 297,274 |
15 5월(5) 2024 | 14.14 | -0.08 | -0.56% | 14.29 | 14.29 | 14.1105 | 69,151 |
14 5월(5) 2024 | 14.22 | 0.03 | 0.21% | 14.08 | 14.32 | 14.08 | 59,622 |
11 5월(5) 2024 | 14.19 | -0.09 | -0.63% | 14.25 | 14.285 | 14.17 | 59,365 |
10 5월(5) 2024 | 14.28 | -0.05 | -0.35% | 14.33 | 14.37 | 14.2597 | 63,292 |
09 5월(5) 2024 | 14.33 | -0.03 | -0.21% | 14.42 | 14.435 | 14.265 | 93,475 |
08 5월(5) 2024 | 14.3606 | 0.14 | 0.99% | 14.19 | 14.37 | 14.19 | 92,128 |
07 5월(5) 2024 | 14.22 | -0.23 | -1.59% | 14.38 | 14.46 | 14.205 | 40,583 |
04 5월(5) 2024 | 14.45 | -0.34 | -2.29% | 14.61 | 14.6213 | 14.44 | 170,660 |
03 5월(5) 2024 | 14.789 | -0.08 | -0.53% | 14.76 | 14.90 | 14.71 | 152,146 |
02 5월(5) 2024 | 14.8673 | -0.23 | -1.54% | 14.98 | 15.06 | 14.62 | 111,822 |
01 5월(5) 2024 | 15.10 | 0.48 | 3.28% | 14.67 | 15.10 | 14.64 | 89,425 |