VMEO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3.72 | 3.82 | 3.58 | 3.67 | 1,644,228 | 0.03 | 0.81% |
1개월 | 3.90 | 4.17 | 3.58 | 3.82 | 1,430,339 | -0.15 | -3.85% |
3개월 | 3.85 | 4.28 | 3.43 | 3.77 | 1,638,378 | -0.10 | -2.60% |
6개월 | 4.00 | 5.77 | 3.43 | 4.22 | 2,351,267 | -0.25 | -6.25% |
1년 | 4.04 | 5.77 | 3.015 | 4.08 | 1,741,092 | -0.29 | -7.18% |
3년 | 49.10 | 52.06 | 3.015 | 9.39 | 1,890,622 | -45.35 | -92.36% |
5년 | 47.15 | 52.06 | 3.015 | 10.79 | 1,912,812 | -43.40 | -92.05% |
VMEO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 3.65 | 0.03 | 0.83% | 3.60 | 3.67 | 3.58 | 1,229,372 |
26 6월(6) 2024 | 3.62 | -0.06 | -1.63% | 3.68 | 3.695 | 3.62 | 917,029 |
25 6월(6) 2024 | 3.68 | -0.01 | -0.27% | 3.69 | 3.71 | 3.60 | 1,810,385 |
22 6월(6) 2024 | 3.69 | 0.01 | 0.27% | 3.74 | 3.80 | 3.685 | 2,979,025 |
21 6월(6) 2024 | 3.68 | -0.06 | -1.60% | 3.72 | 3.82 | 3.66 | 1,285,331 |
19 6월(6) 2024 | 3.74 | -0.17 | -4.35% | 3.88 | 3.89 | 3.73 | 1,889,637 |
18 6월(6) 2024 | 3.91 | 0.11 | 2.89% | 3.81 | 3.95 | 3.81 | 978,528 |
15 6월(6) 2024 | 3.80 | -0.07 | -1.81% | 3.84 | 3.85 | 3.79 | 785,327 |
14 6월(6) 2024 | 3.87 | -0.14 | -3.49% | 4.01 | 4.045 | 3.87 | 835,834 |
13 6월(6) 2024 | 4.01 | 0.01 | 0.25% | 4.11 | 4.17 | 4.01 | 1,167,940 |
12 6월(6) 2024 | 4.00 | -0.03 | -0.74% | 4.00 | 4.05 | 3.89 | 1,509,349 |
11 6월(6) 2024 | 4.03 | 0.20 | 5.22% | 3.79 | 4.09 | 3.79 | 3,192,607 |
08 6월(6) 2024 | 3.83 | -0.04 | -1.03% | 3.83 | 3.88 | 3.83 | 1,599,091 |
07 6월(6) 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.92 | 3.8325 | 860,802 |
06 6월(6) 2024 | 3.85 | 0.05 | 1.32% | 3.83 | 3.88 | 3.785 | 970,682 |
05 6월(6) 2024 | 3.80 | -0.06 | -1.55% | 3.86 | 3.93 | 3.80 | 1,589,077 |
04 6월(6) 2024 | 3.86 | -0.02 | -0.52% | 3.94 | 3.96 | 3.85 | 902,648 |
01 6월(6) 2024 | 3.88 | 0.04 | 1.04% | 3.85 | 3.915 | 3.80 | 1,331,040 |
31 5월(5) 2024 | 3.84 | -0.07 | -1.79% | 3.90 | 3.96 | 3.835 | 1,342,741 |
30 5월(5) 2024 | 3.91 | 0.08 | 2.09% | 3.79 | 3.95 | 3.79 | 1,324,485 |
29 5월(5) 2024 | 3.83 | 0.03 | 0.79% | 3.79 | 3.87 | 3.77 | 1,244,701 |