KEY-J Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
KEY-J 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 20.86 | -0.29 | -1.37% | 21.11 | 21.21 | 20.51 | 27,051 |
08 5월(5) 2024 | 21.15 | -0.09 | -0.42% | 21.45 | 21.45 | 20.92 | 24,320 |
07 5월(5) 2024 | 21.24 | -0.04 | -0.19% | 21.37 | 21.41 | 21.08 | 16,995 |
04 5월(5) 2024 | 21.28 | 0.18 | 0.85% | 21.26 | 21.33 | 21.12 | 16,594 |
03 5월(5) 2024 | 21.10 | 0.19 | 0.91% | 20.76 | 21.11 | 20.76 | 10,287 |
02 5월(5) 2024 | 20.91 | 0.34 | 1.65% | 20.62 | 21.05 | 20.60 | 69,740 |
01 5월(5) 2024 | 20.57 | -0.16 | -0.77% | 20.56 | 20.68 | 20.21 | 41,928 |
30 4월(4) 2024 | 20.73 | 0.38 | 1.87% | 20.57 | 20.90 | 20.39 | 23,445 |
27 4월(4) 2024 | 20.35 | 0.04 | 0.20% | 20.37 | 20.65 | 20.21 | 24,047 |
26 4월(4) 2024 | 20.31 | -0.52 | -2.50% | 20.61 | 20.66 | 20.26 | 24,432 |
25 4월(4) 2024 | 20.83 | -0.22 | -1.05% | 20.77 | 21.04 | 20.44 | 19,820 |
24 4월(4) 2024 | 21.05 | 0.26 | 1.25% | 20.88 | 21.06 | 20.18 | 39,790 |
23 4월(4) 2024 | 20.79 | 0.52 | 2.57% | 20.34 | 20.79 | 20.34 | 23,792 |
20 4월(4) 2024 | 20.27 | 0.14 | 0.70% | 20.13 | 20.49 | 20.09 | 26,958 |
19 4월(4) 2024 | 20.13 | -0.06 | -0.30% | 20.01 | 20.18 | 19.75 | 44,417 |
18 4월(4) 2024 | 20.19 | 0.20 | 1.00% | 20.07 | 20.39 | 19.98 | 23,202 |
17 4월(4) 2024 | 19.99 | 0.13 | 0.65% | 19.84 | 20.11 | 18.93 | 36,295 |
16 4월(4) 2024 | 19.86 | -0.14 | -0.70% | 20.21 | 20.21 | 19.51 | 85,339 |
13 4월(4) 2024 | 20.00 | -0.39 | -1.89% | 20.22 | 20.62 | 20.00 | 21,243 |
12 4월(4) 2024 | 20.39 | -0.43 | -2.04% | 20.98 | 20.98 | 20.08 | 21,954 |
11 4월(4) 2024 | 20.81 | -0.55 | -2.57% | 21.14 | 21.14 | 20.35 | 27,165 |
10 4월(4) 2024 | 21.36 | -0.15 | -0.70% | 21.45 | 21.61 | 21.21 | 22,473 |