KIO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 13.33 | 13.38 | 13.11 | 13.28 | 133,417 | -0.02 | -0.15% |
1개월 | 13.40 | 13.54 | 12.91 | 13.25 | 122,148 | -0.09 | -0.67% |
3개월 | 12.90 | 13.5886 | 12.76 | 13.22 | 125,218 | 0.41 | 3.18% |
6개월 | 11.37 | 13.5886 | 11.34 | 12.71 | 136,293 | 1.94 | 17.06% |
1년 | 11.14 | 13.5886 | 10.81 | 12.20 | 133,297 | 2.17 | 19.48% |
3년 | 16.15 | 17.05 | 10.29 | 12.62 | 109,495 | -2.84 | -17.59% |
5년 | 15.94 | 17.05 | 8.3601 | 13.13 | 109,036 | -2.63 | -16.50% |
KIO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 13.31 | -0.03 | -0.22% | 13.34 | 13.38 | 13.30 | 110,325 |
30 4월(4) 2024 | 13.34 | 0.02 | 0.15% | 13.30 | 13.35 | 13.295 | 65,706 |
27 4월(4) 2024 | 13.32 | 0.11 | 0.83% | 13.23 | 13.36 | 13.23 | 89,101 |
26 4월(4) 2024 | 13.21 | -0.09 | -0.68% | 13.25 | 13.266 | 13.11 | 199,519 |
25 4월(4) 2024 | 13.30 | -0.04 | -0.30% | 13.33 | 13.35 | 13.19 | 202,434 |
24 4월(4) 2024 | 13.34 | -0.05 | -0.37% | 13.37 | 13.47 | 13.29 | 115,046 |
23 4월(4) 2024 | 13.39 | 0.07 | 0.53% | 13.34 | 13.395 | 13.31 | 95,203 |
20 4월(4) 2024 | 13.32 | 0.08 | 0.60% | 13.26 | 13.355 | 13.2277 | 142,941 |
19 4월(4) 2024 | 13.24 | 0.12 | 0.91% | 13.15 | 13.27 | 13.14 | 150,560 |
18 4월(4) 2024 | 13.12 | 0.15 | 1.16% | 13.00 | 13.16 | 12.97 | 138,181 |
17 4월(4) 2024 | 12.97 | 0.02 | 0.15% | 12.96 | 13.0898 | 12.91 | 148,522 |
16 4월(4) 2024 | 12.95 | -0.22 | -1.67% | 13.25 | 13.2599 | 12.92 | 244,332 |
13 4월(4) 2024 | 13.17 | -0.12 | -0.90% | 13.29 | 13.32 | 13.13 | 145,227 |
12 4월(4) 2024 | 13.29 | -0.10 | -0.75% | 13.37 | 13.37 | 13.22 | 86,416 |
11 4월(4) 2024 | 13.39 | -0.14 | -1.03% | 13.46 | 13.46 | 13.36 | 116,660 |
10 4월(4) 2024 | 13.53 | 0.06 | 0.45% | 13.52 | 13.54 | 13.47 | 100,053 |
09 4월(4) 2024 | 13.47 | 0.07 | 0.52% | 13.45 | 13.47 | 13.42 | 87,933 |
06 4월(4) 2024 | 13.40 | 0.04 | 0.30% | 13.36 | 13.45 | 13.33 | 66,955 |
05 4월(4) 2024 | 13.36 | -0.08 | -0.60% | 13.47 | 13.49 | 13.34 | 60,309 |
04 4월(4) 2024 | 13.44 | -0.04 | -0.30% | 13.40 | 13.46 | 13.37 | 77,544 |
03 4월(4) 2024 | 13.48 | -0.02 | -0.15% | 13.46 | 13.495 | 13.45 | 76,360 |
02 4월(4) 2024 | 13.50 | -0.04 | -0.30% | 13.50 | 13.57 | 13.4904 | 149,538 |