SFIX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2.16 | 2.45 | 2.07 | 2.15 | 1,197,195 | 0.13 | 6.02% |
1개월 | 2.35 | 2.59 | 2.06 | 2.24 | 1,248,847 | -0.06 | -2.55% |
3개월 | 3.45 | 3.98 | 2.06 | 2.60 | 1,650,208 | -1.16 | -33.62% |
6개월 | 3.47 | 4.49 | 2.06 | 3.08 | 1,560,687 | -1.18 | -34.01% |
1년 | 3.19 | 5.20 | 2.06 | 3.54 | 2,032,327 | -0.90 | -28.21% |
3년 | 43.61 | 69.20 | 2.06 | 12.07 | 2,716,519 | -41.32 | -94.75% |
5년 | 27.34 | 113.7594 | 2.06 | 20.70 | 2,708,902 | -25.05 | -91.62% |
SFIX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 2.19 | 0.05 | 2.34% | 2.18 | 2.20 | 2.07 | 1,884,028 |
02 5월(5) 2024 | 2.14 | 0.02 | 0.94% | 2.12 | 2.30 | 2.11 | 1,131,905 |
01 5월(5) 2024 | 2.12 | -0.01 | -0.47% | 2.11 | 2.14 | 2.07 | 1,617,820 |
30 4월(4) 2024 | 2.13 | -0.03 | -1.39% | 2.18 | 2.27 | 2.13 | 797,324 |
27 4월(4) 2024 | 2.16 | 0.01 | 0.47% | 2.16 | 2.235 | 2.16 | 554,899 |
26 4월(4) 2024 | 2.15 | -0.10 | -4.44% | 2.19 | 2.24 | 2.14 | 838,365 |
25 4월(4) 2024 | 2.25 | 0.08 | 3.69% | 2.19 | 2.255 | 2.145 | 1,270,978 |
24 4월(4) 2024 | 2.17 | 0.05 | 2.36% | 2.11 | 2.25 | 2.11 | 1,527,265 |
23 4월(4) 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.19 | 2.06 | 1,367,172 |
20 4월(4) 2024 | 2.14 | -0.05 | -2.28% | 2.18 | 2.24 | 2.115 | 1,559,723 |
19 4월(4) 2024 | 2.19 | -0.04 | -1.79% | 2.24 | 2.285 | 2.19 | 667,297 |
18 4월(4) 2024 | 2.23 | -0.01 | -0.45% | 2.27 | 2.325 | 2.22 | 1,425,303 |
17 4월(4) 2024 | 2.24 | -0.03 | -1.32% | 2.28 | 2.32 | 2.195 | 1,320,622 |
16 4월(4) 2024 | 2.27 | -0.04 | -1.73% | 2.30 | 2.32 | 2.23 | 1,514,099 |
13 4월(4) 2024 | 2.31 | -0.10 | -4.15% | 2.37 | 2.38 | 2.30 | 1,368,930 |
12 4월(4) 2024 | 2.41 | 0.08 | 3.43% | 2.37 | 2.46 | 2.335 | 1,204,389 |
11 4월(4) 2024 | 2.33 | -0.17 | -6.80% | 2.38 | 2.385 | 2.31 | 1,268,802 |
10 4월(4) 2024 | 2.50 | 0.11 | 4.60% | 2.41 | 2.59 | 2.40 | 1,098,028 |
09 4월(4) 2024 | 2.39 | 0.13 | 5.75% | 2.25 | 2.518 | 2.25 | 1,320,313 |
06 4월(4) 2024 | 2.26 | -0.10 | -4.24% | 2.35 | 2.35 | 2.25 | 1,056,124 |
05 4월(4) 2024 | 2.36 | -0.11 | -4.45% | 2.52 | 2.60 | 2.35 | 1,276,006 |
04 4월(4) 2024 | 2.47 | -0.01 | -0.40% | 2.47 | 2.51 | 2.40 | 1,515,769 |