기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CarMax Group | KMX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
69.07 | 69.05 | 70.21 | 69.59 | 69.22 |
KMX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 68.00 | 70.78 | 67.31 | 69.19 | 2,187,108 | 1.59 | 2.34% |
1개월 | 86.33 | 86.61 | 67.31 | 74.02 | 3,062,859 | -16.74 | -19.39% |
3개월 | 71.43 | 88.22 | 67.31 | 76.18 | 2,041,445 | -1.84 | -2.58% |
6개월 | 60.35 | 88.22 | 59.66 | 72.74 | 2,049,325 | 9.24 | 15.31% |
1년 | 68.19 | 88.22 | 59.66 | 74.46 | 1,942,215 | 1.40 | 2.05% |
3년 | 131.99 | 155.98 | 52.10 | 84.83 | 1,805,675 | -62.40 | -47.28% |
5년 | 76.28 | 155.98 | 37.59 | 86.67 | 1,693,720 | -6.69 | -8.77% |
KMX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 69.59 | 0.37 | 0.53% | 69.07 | 70.21 | 69.05 | 2,625,796 |
26 4월(4) 2024 | 69.22 | -1.05 | -1.49% | 69.27 | 69.56 | 67.65 | 2,809,773 |
25 4월(4) 2024 | 70.27 | 0.58 | 0.83% | 69.44 | 70.78 | 69.04 | 2,882,050 |
24 4월(4) 2024 | 69.69 | 1.81 | 2.67% | 68.19 | 69.995 | 68.02 | 1,563,110 |
23 4월(4) 2024 | 67.88 | -0.46 | -0.67% | 68.40 | 68.69 | 67.31 | 1,883,808 |
20 4월(4) 2024 | 68.34 | 0.43 | 0.63% | 68.00 | 68.75 | 67.87 | 1,824,703 |
19 4월(4) 2024 | 67.91 | -0.62 | -0.90% | 68.83 | 69.67 | 67.7185 | 2,507,414 |
18 4월(4) 2024 | 68.53 | -1.27 | -1.82% | 69.99 | 70.25 | 68.51 | 2,109,002 |
17 4월(4) 2024 | 69.80 | 0.34 | 0.49% | 69.84 | 70.14 | 68.92 | 3,049,318 |
16 4월(4) 2024 | 69.46 | -1.95 | -2.73% | 71.06 | 71.93 | 69.02 | 3,637,909 |
13 4월(4) 2024 | 71.41 | -0.57 | -0.79% | 70.97 | 72.47 | 70.50 | 4,230,127 |
12 4월(4) 2024 | 71.98 | -7.32 | -9.23% | 73.38 | 74.46 | 68.50 | 14,124,314 |
11 4월(4) 2024 | 79.30 | -4.09 | -4.90% | 80.52 | 80.92 | 78.90 | 3,602,146 |
10 4월(4) 2024 | 83.39 | 0.52 | 0.63% | 83.05 | 84.02 | 82.80 | 1,843,788 |
09 4월(4) 2024 | 82.87 | 1.38 | 1.69% | 83.07 | 83.78 | 82.24 | 1,758,611 |
06 4월(4) 2024 | 81.49 | 0.82 | 1.02% | 80.05 | 81.855 | 80.03 | 1,692,211 |
05 4월(4) 2024 | 80.67 | -2.95 | -3.53% | 83.94 | 84.53 | 80.275 | 2,158,463 |
04 4월(4) 2024 | 83.62 | -0.19 | -0.23% | 83.68 | 84.20 | 82.74 | 2,722,475 |
03 4월(4) 2024 | 83.81 | -2.13 | -2.48% | 85.13 | 85.70 | 83.71 | 2,115,489 |
02 4월(4) 2024 | 85.94 | -1.17 | -1.34% | 86.33 | 86.61 | 85.08 | 2,028,905 |