VGAS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4.90 | 4.92 | 4.40 | 4.62 | 8,232 | 0.02 | 0.41% |
1개월 | 4.47 | 4.93 | 4.25 | 4.69 | 6,387 | 0.45 | 10.07% |
3개월 | 4.53 | 5.30 | 3.05 | 4.13 | 16,300 | 0.39 | 8.61% |
6개월 | 3.46 | 5.61 | 1.95 | 3.72 | 22,507 | 1.46 | 42.20% |
1년 | 4.98 | 18.30 | 1.95 | 5.49 | 25,838 | -0.06 | -1.20% |
3년 | 10.77 | 21.00 | 1.95 | 6.47 | 29,152 | -5.85 | -54.32% |
5년 | 10.77 | 21.00 | 1.95 | 6.47 | 29,152 | -5.85 | -54.32% |
VGAS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 4.92 | 0.32 | 6.96% | 4.66 | 4.92 | 4.50 | 6,144 |
16 5월(5) 2024 | 4.60 | 0.20 | 4.55% | 4.40 | 4.64 | 4.40 | 23,970 |
15 5월(5) 2024 | 4.40 | -0.18 | -3.93% | 4.59 | 4.59 | 4.40 | 4,612 |
14 5월(5) 2024 | 4.58 | -0.01 | -0.22% | 4.50 | 4.59 | 4.50 | 1,057 |
11 5월(5) 2024 | 4.59 | -0.21 | -4.38% | 4.90 | 4.90 | 4.46 | 5,378 |
10 5월(5) 2024 | 4.80 | 0.01 | 0.21% | 4.68 | 4.90 | 4.60 | 3,686 |
09 5월(5) 2024 | 4.79 | 0.04 | 0.84% | 4.83 | 4.83 | 4.6325 | 11,445 |
08 5월(5) 2024 | 4.75 | 0.20 | 4.40% | 4.57 | 4.8799 | 4.57 | 4,201 |
07 5월(5) 2024 | 4.55 | -0.23 | -4.81% | 4.69 | 4.75 | 4.55 | 957 |
04 5월(5) 2024 | 4.78 | -0.07 | -1.44% | 4.90 | 4.90 | 4.529 | 1,685 |
03 5월(5) 2024 | 4.85 | 0.16 | 3.41% | 4.65 | 4.89 | 4.58 | 3,225 |
02 5월(5) 2024 | 4.69 | -0.21 | -4.29% | 4.82 | 4.8711 | 4.52 | 14,228 |
01 5월(5) 2024 | 4.90 | 0.22 | 4.70% | 4.67 | 4.93 | 4.45 | 19,423 |
30 4월(4) 2024 | 4.68 | 0.08 | 1.74% | 4.63 | 4.68 | 4.53 | 2,355 |
27 4월(4) 2024 | 4.60 | 0.31 | 7.23% | 4.31 | 4.60 | 4.29 | 4,828 |
26 4월(4) 2024 | 4.29 | -0.05 | -1.15% | 4.32 | 4.32 | 4.25 | 3,241 |
25 4월(4) 2024 | 4.34 | -0.21 | -4.62% | 4.55 | 4.55 | 4.28 | 2,430 |
24 4월(4) 2024 | 4.55 | -0.04 | -0.87% | 4.63 | 4.68 | 4.35 | 1,978 |
23 4월(4) 2024 | 4.59 | -0.01 | -0.22% | 4.46 | 4.70 | 4.42 | 11,344 |
20 4월(4) 2024 | 4.60 | 0.08 | 1.77% | 4.47 | 4.60 | 4.47 | 1,548 |
19 4월(4) 2024 | 4.52 | -0.42 | -8.50% | 4.94 | 4.94 | 4.43 | 8,745 |
18 4월(4) 2024 | 4.94 | 0.02 | 0.41% | 4.92 | 4.99 | 4.73 | 7,860 |