MXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 18.29 | 18.778 | 18.17 | 18.48 | 24,236 | 0.345 | 1.89% |
1개월 | 18.72 | 18.88 | 17.48 | 18.10 | 31,712 | -0.085 | -0.45% |
3개월 | 18.89 | 19.6885 | 17.48 | 18.46 | 29,444 | -0.255 | -1.35% |
6개월 | 16.23 | 19.6885 | 16.1244 | 18.40 | 27,523 | 2.41 | 14.82% |
1년 | 16.89 | 19.6885 | 14.7691 | 17.45 | 32,003 | 1.75 | 10.33% |
3년 | 15.15 | 19.6885 | 12.9401 | 16.16 | 26,475 | 3.49 | 23.00% |
5년 | 13.73 | 19.6885 | 6.88 | 14.12 | 29,657 | 4.91 | 35.72% |
MXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 18.65 | 0.31 | 1.69% | 18.31 | 18.6862 | 18.31 | 56,177 |
09 5월(5) 2024 | 18.34 | 0.04 | 0.22% | 18.25 | 18.44 | 18.25 | 10,138 |
08 5월(5) 2024 | 18.30 | -0.11 | -0.60% | 18.44 | 18.44 | 18.26 | 14,823 |
07 5월(5) 2024 | 18.41 | 0.13 | 0.71% | 18.34 | 18.50 | 18.34 | 17,770 |
04 5월(5) 2024 | 18.28 | 0.10 | 0.55% | 18.29 | 18.4448 | 18.17 | 22,273 |
03 5월(5) 2024 | 18.18 | 0.06 | 0.33% | 18.24 | 18.38 | 18.1601 | 19,366 |
02 5월(5) 2024 | 18.12 | 0.13 | 0.72% | 17.91 | 18.26 | 17.91 | 34,959 |
01 5월(5) 2024 | 17.99 | -0.29 | -1.59% | 18.19 | 18.32 | 17.9849 | 73,653 |
30 4월(4) 2024 | 18.28 | 0.06 | 0.33% | 18.36 | 18.36 | 18.18 | 21,527 |
27 4월(4) 2024 | 18.22 | 0.35 | 1.96% | 17.98 | 18.35 | 17.9661 | 67,500 |
26 4월(4) 2024 | 17.87 | -0.06 | -0.33% | 17.65 | 17.92 | 17.55 | 54,481 |
25 4월(4) 2024 | 17.93 | -0.21 | -1.16% | 18.22 | 18.22 | 17.81 | 19,019 |
24 4월(4) 2024 | 18.14 | 0.32 | 1.80% | 17.95 | 18.232 | 17.875 | 30,075 |
23 4월(4) 2024 | 17.82 | 0.14 | 0.79% | 17.63 | 17.88 | 17.56 | 59,393 |
20 4월(4) 2024 | 17.68 | -0.03 | -0.17% | 17.71 | 17.7162 | 17.48 | 29,376 |
19 4월(4) 2024 | 17.71 | -0.13 | -0.73% | 17.88 | 17.96 | 17.67 | 29,566 |
18 4월(4) 2024 | 17.84 | 0.08 | 0.45% | 17.96 | 18.1899 | 17.76 | 24,307 |
17 4월(4) 2024 | 17.76 | -0.61 | -3.32% | 18.19 | 18.21 | 17.75 | 13,945 |
16 4월(4) 2024 | 18.37 | -0.19 | -1.02% | 18.72 | 18.72 | 18.32 | 13,713 |
13 4월(4) 2024 | 18.56 | -0.37 | -1.95% | 18.72 | 18.88 | 18.56 | 22,187 |
12 4월(4) 2024 | 18.93 | 0.00 | 0.00% | 18.94 | 18.9941 | 18.82 | 96,151 |
11 4월(4) 2024 | 18.93 | -0.37 | -1.92% | 19.15 | 19.18 | 18.91 | 16,173 |