CMA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.65 | 53.27 | 51.32 | 52.56 | 1,618,675 | 0.55 | 1.06% |
1개월 | 55.25 | 55.25 | 49.27 | 52.06 | 1,697,661 | -3.05 | -5.52% |
3개월 | 50.74 | 55.25 | 47.635 | 51.17 | 2,062,010 | 1.46 | 2.88% |
6개월 | 38.66 | 57.39 | 37.92 | 50.74 | 2,015,924 | 13.54 | 35.02% |
1년 | 43.42 | 57.39 | 28.40 | 45.54 | 2,497,185 | 8.78 | 20.22% |
3년 | 75.00 | 102.09 | 28.40 | 59.75 | 1,933,478 | -22.80 | -30.40% |
5년 | 78.24 | 102.09 | 24.28 | 57.26 | 1,907,810 | -26.04 | -33.28% |
CMA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 52.07 | -0.08 | -0.15% | 52.19 | 52.8572 | 52.02 | 975,473 |
26 4월(4) 2024 | 52.15 | -0.80 | -1.51% | 52.40 | 52.41 | 51.32 | 1,196,255 |
25 4월(4) 2024 | 52.95 | 0.31 | 0.59% | 52.04 | 53.10 | 52.00 | 1,717,559 |
24 4월(4) 2024 | 52.64 | 0.03 | 0.06% | 52.58 | 53.27 | 52.10 | 1,628,406 |
23 4월(4) 2024 | 52.61 | 1.05 | 2.04% | 51.65 | 52.76 | 51.40 | 2,575,684 |
20 4월(4) 2024 | 51.56 | 0.90 | 1.78% | 50.68 | 52.17 | 50.68 | 2,364,256 |
19 4월(4) 2024 | 50.66 | 0.84 | 1.69% | 51.50 | 52.24 | 50.13 | 3,299,110 |
18 4월(4) 2024 | 49.82 | -0.21 | -0.42% | 50.57 | 50.87 | 49.27 | 2,391,030 |
17 4월(4) 2024 | 50.03 | -0.82 | -1.61% | 49.97 | 50.35 | 49.585 | 1,323,879 |
16 4월(4) 2024 | 50.85 | -0.39 | -0.76% | 51.74 | 52.59 | 50.09 | 1,873,632 |
13 4월(4) 2024 | 51.24 | -0.44 | -0.85% | 50.81 | 51.42 | 50.53 | 1,671,698 |
12 4월(4) 2024 | 51.68 | 0.29 | 0.56% | 51.46 | 51.75 | 50.445 | 1,359,481 |
11 4월(4) 2024 | 51.39 | -3.07 | -5.64% | 52.26 | 52.73 | 51.05 | 1,918,568 |
10 4월(4) 2024 | 54.46 | 0.47 | 0.87% | 54.07 | 54.52 | 53.3804 | 1,186,081 |
09 4월(4) 2024 | 53.99 | 1.35 | 2.56% | 53.07 | 54.27 | 52.69 | 1,712,704 |
06 4월(4) 2024 | 52.64 | -0.12 | -0.23% | 52.49 | 53.09 | 52.11 | 1,207,156 |
05 4월(4) 2024 | 52.76 | -1.01 | -1.88% | 53.90 | 54.75 | 52.68 | 1,467,980 |
04 4월(4) 2024 | 53.77 | 0.17 | 0.32% | 53.77 | 54.475 | 53.38 | 1,467,676 |
03 4월(4) 2024 | 53.60 | -0.51 | -0.94% | 53.2712 | 53.84 | 53.03 | 1,213,432 |
02 4월(4) 2024 | 54.11 | -0.88 | -1.60% | 55.25 | 55.25 | 54.10 | 1,403,166 |