MCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 378.61 | 378.99 | 369.46 | 373.58 | 929,220 | -5.72 | -1.51% |
1개월 | 395.61 | 402.379 | 369.415 | 379.10 | 730,539 | -22.72 | -5.74% |
3개월 | 400.21 | 407.62 | 363.49 | 382.35 | 763,987 | -27.32 | -6.83% |
6개월 | 318.00 | 407.62 | 317.54 | 376.85 | 766,960 | 54.89 | 17.26% |
1년 | 310.70 | 407.62 | 296.45 | 353.84 | 740,697 | 62.19 | 20.02% |
3년 | 327.53 | 407.94 | 230.16 | 329.98 | 757,477 | 45.36 | 13.85% |
5년 | 193.79 | 407.94 | 164.19 | 294.64 | 786,472 | 179.10 | 92.42% |
MCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 372.89 | 2.56 | 0.69% | 369.86 | 377.61 | 369.56 | 944,454 |
01 5월(5) 2024 | 370.33 | -4.29 | -1.15% | 372.32 | 374.18 | 369.46 | 1,110,674 |
30 4월(4) 2024 | 374.62 | -1.51 | -0.40% | 376.70 | 378.00 | 372.03 | 986,054 |
27 4월(4) 2024 | 376.13 | 0.95 | 0.25% | 374.95 | 378.99 | 371.97 | 718,061 |
26 4월(4) 2024 | 375.18 | -6.03 | -1.58% | 380.00 | 380.93 | 372.63 | 897,799 |
25 4월(4) 2024 | 381.21 | -0.96 | -0.25% | 381.29 | 382.50 | 377.60 | 582,442 |
24 4월(4) 2024 | 382.17 | 2.91 | 0.77% | 379.00 | 383.675 | 377.10 | 572,037 |
23 4월(4) 2024 | 379.26 | 4.59 | 1.23% | 376.60 | 380.47 | 374.795 | 504,618 |
20 4월(4) 2024 | 374.67 | 0.07 | 0.02% | 375.00 | 377.05 | 371.34 | 820,331 |
19 4월(4) 2024 | 374.60 | -0.81 | -0.22% | 376.07 | 379.97 | 369.415 | 789,331 |
18 4월(4) 2024 | 375.41 | 4.68 | 1.26% | 374.95 | 378.38 | 372.26 | 575,998 |
17 4월(4) 2024 | 370.73 | -2.81 | -0.75% | 372.99 | 375.235 | 370.29 | 900,048 |
16 4월(4) 2024 | 373.54 | -3.62 | -0.96% | 383.33 | 384.61 | 371.97 | 771,322 |
13 4월(4) 2024 | 377.16 | -6.39 | -1.67% | 380.28 | 382.05 | 375.855 | 624,355 |
12 4월(4) 2024 | 383.55 | -0.91 | -0.24% | 384.82 | 386.72 | 381.54 | 661,615 |
11 4월(4) 2024 | 384.46 | -13.43 | -3.38% | 393.40 | 393.40 | 384.04 | 590,733 |
10 4월(4) 2024 | 397.89 | 1.82 | 0.46% | 401.06 | 401.06 | 394.31 | 398,790 |
09 4월(4) 2024 | 396.07 | 3.60 | 0.92% | 393.47 | 398.305 | 392.34 | 698,876 |
06 4월(4) 2024 | 392.47 | 0.90 | 0.23% | 390.92 | 393.79 | 387.78 | 619,747 |
05 4월(4) 2024 | 391.57 | -0.87 | -0.22% | 395.61 | 402.379 | 391.19 | 892,651 |
04 4월(4) 2024 | 392.44 | 1.24 | 0.32% | 391.22 | 394.11 | 390.46 | 623,433 |
03 4월(4) 2024 | 391.20 | -2.69 | -0.68% | 397.46 | 397.46 | 388.575 | 1,179,853 |