KAR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 17.40 | 17.79 | 17.10 | 17.33 | 912,849 | 0.05 | 0.29% |
1개월 | 17.52 | 17.79 | 16.8325 | 17.27 | 873,663 | -0.07 | -0.40% |
3개월 | 14.20 | 17.79 | 12.86 | 16.14 | 840,827 | 3.25 | 22.89% |
6개월 | 14.12 | 17.79 | 12.86 | 15.35 | 797,971 | 3.33 | 23.58% |
1년 | 13.58 | 17.79 | 12.86 | 15.24 | 704,400 | 3.87 | 28.50% |
3년 | 15.15 | 22.10 | 11.145 | 15.52 | 1,183,107 | 2.30 | 15.18% |
5년 | 56.17 | 63.175 | 9.41 | 18.40 | 1,612,488 | -38.72 | -68.93% |
KAR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 17.45 | 0.27 | 1.57% | 17.27 | 17.79 | 17.17 | 1,184,521 |
01 5월(5) 2024 | 17.18 | -0.23 | -1.32% | 17.26 | 17.515 | 17.10 | 1,686,077 |
30 4월(4) 2024 | 17.41 | -0.01 | -0.06% | 17.47 | 17.65 | 17.41 | 626,503 |
27 4월(4) 2024 | 17.42 | 0.04 | 0.23% | 17.52 | 17.60 | 17.39 | 452,714 |
26 4월(4) 2024 | 17.38 | -0.12 | -0.69% | 17.40 | 17.465 | 17.23 | 614,432 |
25 4월(4) 2024 | 17.50 | -0.06 | -0.34% | 17.45 | 17.68 | 17.425 | 797,047 |
24 4월(4) 2024 | 17.56 | 0.55 | 3.23% | 17.05 | 17.6475 | 16.88 | 886,647 |
23 4월(4) 2024 | 17.01 | 0.02 | 0.12% | 17.05 | 17.26 | 16.90 | 1,456,983 |
20 4월(4) 2024 | 16.99 | -0.09 | -0.53% | 17.08 | 17.30 | 16.8325 | 1,061,085 |
19 4월(4) 2024 | 17.08 | -0.06 | -0.35% | 17.19 | 17.27 | 17.03 | 726,258 |
18 4월(4) 2024 | 17.14 | -0.03 | -0.17% | 17.31 | 17.50 | 17.14 | 829,862 |
17 4월(4) 2024 | 17.17 | -0.28 | -1.60% | 17.29 | 17.30 | 16.95 | 961,381 |
16 4월(4) 2024 | 17.45 | -0.03 | -0.17% | 17.57 | 17.60 | 17.365 | 743,431 |
13 4월(4) 2024 | 17.48 | -0.08 | -0.46% | 17.41 | 17.57 | 17.33 | 860,841 |
12 4월(4) 2024 | 17.56 | 0.30 | 1.74% | 17.26 | 17.70 | 17.16 | 997,092 |
11 4월(4) 2024 | 17.26 | -0.03 | -0.17% | 17.30 | 17.44 | 17.09 | 817,133 |
10 4월(4) 2024 | 17.29 | 0.01 | 0.06% | 17.32 | 17.41 | 17.23 | 650,398 |
09 4월(4) 2024 | 17.28 | 0.15 | 0.88% | 17.23 | 17.30 | 17.15 | 706,757 |
06 4월(4) 2024 | 17.13 | 0.12 | 0.71% | 16.93 | 17.241 | 16.93 | 601,587 |
05 4월(4) 2024 | 17.01 | -0.35 | -2.02% | 17.52 | 17.63 | 16.97 | 812,519 |
04 4월(4) 2024 | 17.36 | 0.29 | 1.70% | 16.95 | 17.44 | 16.95 | 722,686 |
03 4월(4) 2024 | 17.07 | -0.09 | -0.52% | 16.88 | 17.08 | 16.85 | 808,504 |