ESI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 23.38 | 24.23 | 23.31 | 23.73 | 1,165,985 | 0.62 | 2.65% |
1개월 | 25.29 | 25.81 | 23.10 | 23.96 | 1,340,412 | -1.29 | -5.10% |
3개월 | 22.93 | 25.81 | 21.42 | 24.06 | 1,359,687 | 1.07 | 4.67% |
6개월 | 19.00 | 25.81 | 18.82 | 23.01 | 1,271,799 | 5.00 | 26.32% |
1년 | 18.21 | 25.81 | 17.53 | 21.07 | 1,302,635 | 5.79 | 31.80% |
3년 | 23.48 | 26.92 | 15.31 | 21.01 | 1,294,567 | 0.52 | 2.21% |
5년 | 10.80 | 26.92 | 5.35 | 16.41 | 1,611,250 | 13.20 | 122.22% |
ESI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 24.00 | 0.14 | 0.59% | 23.91 | 24.23 | 23.91 | 1,274,428 |
07 5월(5) 2024 | 23.86 | 0.04 | 0.17% | 24.00 | 24.03 | 23.705 | 1,266,639 |
04 5월(5) 2024 | 23.82 | 0.22 | 0.93% | 23.97 | 24.04 | 23.75 | 1,279,326 |
03 5월(5) 2024 | 23.60 | 0.28 | 1.20% | 23.62 | 23.785 | 23.35 | 804,935 |
02 5월(5) 2024 | 23.32 | 0.19 | 0.82% | 23.38 | 23.94 | 23.31 | 1,204,596 |
01 5월(5) 2024 | 23.13 | -1.02 | -4.22% | 23.84 | 24.07 | 23.10 | 1,951,384 |
30 4월(4) 2024 | 24.15 | 0.30 | 1.26% | 24.02 | 24.205 | 23.96 | 2,457,737 |
27 4월(4) 2024 | 23.85 | 0.17 | 0.72% | 23.86 | 23.98 | 23.72 | 1,579,320 |
26 4월(4) 2024 | 23.68 | -0.14 | -0.59% | 23.66 | 23.79 | 23.445 | 1,899,791 |
25 4월(4) 2024 | 23.82 | -0.16 | -0.67% | 23.96 | 24.065 | 23.555 | 1,572,995 |
24 4월(4) 2024 | 23.98 | 0.28 | 1.18% | 23.58 | 24.09 | 23.495 | 915,382 |
23 4월(4) 2024 | 23.70 | -0.07 | -0.29% | 23.70 | 23.855 | 23.43 | 1,385,069 |
20 4월(4) 2024 | 23.77 | 0.14 | 0.59% | 23.65 | 23.805 | 23.45 | 1,030,915 |
19 4월(4) 2024 | 23.63 | -0.14 | -0.59% | 23.89 | 23.905 | 23.49 | 1,083,692 |
18 4월(4) 2024 | 23.77 | -0.31 | -1.29% | 24.30 | 24.345 | 23.77 | 1,197,150 |
17 4월(4) 2024 | 24.08 | -0.37 | -1.51% | 24.29 | 24.37 | 23.96 | 1,430,729 |
16 4월(4) 2024 | 24.45 | -0.16 | -0.65% | 24.84 | 24.99 | 24.28 | 1,077,746 |
13 4월(4) 2024 | 24.61 | -0.58 | -2.30% | 24.96 | 25.085 | 24.46 | 718,477 |
12 4월(4) 2024 | 25.19 | -0.10 | -0.40% | 25.33 | 25.34 | 24.87 | 954,960 |
11 4월(4) 2024 | 25.29 | -0.42 | -1.63% | 25.29 | 25.81 | 25.20 | 1,722,966 |
10 4월(4) 2024 | 25.71 | 0.36 | 1.42% | 25.49 | 25.72 | 25.315 | 1,312,853 |
09 4월(4) 2024 | 25.35 | 0.64 | 2.59% | 24.95 | 25.36 | 24.71 | 1,326,717 |