CMI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 291.40 | 295.44 | 285.89 | 292.28 | 654,809 | 2.25 | 0.77% |
1개월 | 293.85 | 304.245 | 284.92 | 294.65 | 929,454 | -0.20 | -0.07% |
3개월 | 239.69 | 304.245 | 236.00 | 275.06 | 3,456,102 | 53.96 | 22.51% |
6개월 | 217.04 | 304.245 | 212.80 | 265.86 | 2,030,333 | 76.61 | 35.30% |
1년 | 235.27 | 304.245 | 203.18 | 256.01 | 1,452,631 | 58.38 | 24.81% |
3년 | 255.55 | 304.245 | 184.275 | 238.95 | 1,149,259 | 38.10 | 14.91% |
5년 | 167.54 | 304.245 | 101.025 | 216.81 | 1,167,653 | 126.11 | 75.27% |
CMI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 293.65 | 2.51 | 0.86% | 292.36 | 294.40 | 291.49 | 503,394 |
27 4월(4) 2024 | 291.14 | -0.47 | -0.16% | 291.02 | 292.47 | 290.61 | 480,215 |
26 4월(4) 2024 | 291.61 | -0.73 | -0.25% | 287.95 | 292.44 | 285.89 | 764,271 |
25 4월(4) 2024 | 292.34 | -0.36 | -0.12% | 293.08 | 295.44 | 290.31 | 759,970 |
24 4월(4) 2024 | 292.70 | 2.30 | 0.79% | 291.40 | 294.98 | 291.20 | 782,416 |
23 4월(4) 2024 | 290.40 | 2.84 | 0.99% | 287.98 | 292.96 | 286.09 | 1,027,205 |
20 4월(4) 2024 | 287.56 | -3.86 | -1.32% | 291.97 | 293.435 | 284.92 | 2,562,948 |
19 4월(4) 2024 | 291.42 | 0.06 | 0.02% | 292.55 | 293.99 | 289.695 | 764,469 |
18 4월(4) 2024 | 291.36 | -3.22 | -1.09% | 296.79 | 298.35 | 289.251 | 757,537 |
17 4월(4) 2024 | 294.58 | -1.20 | -0.41% | 294.30 | 295.37 | 291.78 | 672,180 |
16 4월(4) 2024 | 295.78 | -2.85 | -0.95% | 299.27 | 301.83 | 295.12 | 798,465 |
13 4월(4) 2024 | 298.63 | -4.23 | -1.40% | 301.80 | 303.94 | 297.41 | 864,723 |
12 4월(4) 2024 | 302.86 | 0.56 | 0.19% | 302.65 | 304.245 | 299.35 | 631,148 |
11 4월(4) 2024 | 302.30 | 0.27 | 0.09% | 299.00 | 302.76 | 296.76 | 914,826 |
10 4월(4) 2024 | 302.03 | 1.68 | 0.56% | 301.00 | 302.50 | 297.01 | 863,638 |
09 4월(4) 2024 | 300.35 | -0.32 | -0.11% | 301.63 | 304.20 | 299.345 | 908,601 |
06 4월(4) 2024 | 300.67 | 5.92 | 2.01% | 296.07 | 301.50 | 294.821 | 1,002,625 |
05 4월(4) 2024 | 294.75 | 0.08 | 0.03% | 297.00 | 300.99 | 294.505 | 1,254,986 |
04 4월(4) 2024 | 294.67 | -1.20 | -0.41% | 294.50 | 294.81 | 290.57 | 1,343,883 |
03 4월(4) 2024 | 295.87 | 1.34 | 0.45% | 293.02 | 296.92 | 292.46 | 1,030,786 |
02 4월(4) 2024 | 294.53 | -0.12 | -0.04% | 294.29 | 295.10 | 292.35 | 604,680 |