KR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 56.80 | 57.23 | 54.92 | 56.03 | 3,942,900 | -1.54 | -2.71% |
1개월 | 57.20 | 58.3399 | 54.92 | 56.15 | 4,346,949 | -1.94 | -3.39% |
3개월 | 46.02 | 58.3399 | 44.48 | 52.79 | 5,270,426 | 9.24 | 20.08% |
6개월 | 44.40 | 58.3399 | 42.095 | 48.81 | 4,955,860 | 10.86 | 24.46% |
1년 | 48.88 | 58.3399 | 42.095 | 47.76 | 4,920,780 | 6.38 | 13.05% |
3년 | 36.70 | 62.78 | 35.60 | 46.31 | 6,132,803 | 18.56 | 50.57% |
5년 | 25.12 | 62.78 | 20.70 | 38.10 | 7,546,689 | 30.14 | 119.98% |
KR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 55.49 | -0.42 | -0.75% | 55.67 | 55.99 | 55.38 | 3,471,081 |
26 4월(4) 2024 | 55.91 | -0.24 | -0.43% | 56.285 | 56.45 | 55.59 | 3,119,271 |
25 4월(4) 2024 | 56.15 | 0.52 | 0.93% | 55.54 | 56.23 | 55.35 | 3,619,520 |
24 4월(4) 2024 | 55.63 | -1.30 | -2.28% | 57.08 | 57.23 | 55.52 | 5,146,465 |
23 4월(4) 2024 | 56.93 | 0.36 | 0.64% | 56.80 | 57.14 | 56.345 | 4,258,426 |
20 4월(4) 2024 | 56.57 | 1.00 | 1.80% | 55.74 | 56.69 | 55.52 | 4,522,279 |
19 4월(4) 2024 | 55.57 | 0.31 | 0.56% | 55.40 | 55.695 | 55.18 | 3,706,670 |
18 4월(4) 2024 | 55.26 | -0.02 | -0.04% | 55.50 | 56.065 | 55.085 | 4,955,806 |
17 4월(4) 2024 | 55.28 | -0.08 | -0.14% | 55.90 | 55.945 | 55.25 | 5,688,196 |
16 4월(4) 2024 | 55.36 | 0.16 | 0.29% | 55.63 | 55.975 | 55.28 | 4,228,064 |
13 4월(4) 2024 | 55.20 | -0.95 | -1.69% | 55.91 | 56.11 | 55.18 | 3,861,650 |
12 4월(4) 2024 | 56.15 | -0.45 | -0.80% | 56.74 | 56.75 | 55.775 | 3,272,334 |
11 4월(4) 2024 | 56.60 | 1.18 | 2.13% | 55.255 | 56.71 | 55.22 | 4,950,619 |
10 4월(4) 2024 | 55.42 | 0.05 | 0.09% | 55.47 | 55.73 | 55.105 | 4,662,706 |
09 4월(4) 2024 | 55.37 | -1.94 | -3.39% | 55.89 | 57.05 | 55.265 | 7,122,691 |
06 4월(4) 2024 | 57.31 | -0.13 | -0.23% | 57.49 | 57.50 | 56.865 | 3,549,804 |
05 4월(4) 2024 | 57.44 | -0.32 | -0.55% | 57.81 | 58.14 | 57.275 | 4,730,408 |
04 4월(4) 2024 | 57.76 | -0.06 | -0.10% | 57.81 | 58.3399 | 57.29 | 3,817,615 |
03 4월(4) 2024 | 57.82 | 0.83 | 1.46% | 57.47 | 57.83 | 57.30 | 4,186,049 |
02 4월(4) 2024 | 56.99 | -0.14 | -0.25% | 57.20 | 57.40 | 56.97 | 3,055,334 |