SBSW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4.93 | 5.025 | 4.63 | 4.90 | 5,733,198 | 0.03 | 0.61% |
1개월 | 4.75 | 5.925 | 4.63 | 5.22 | 8,120,268 | 0.21 | 4.42% |
3개월 | 4.69 | 5.925 | 3.8501 | 4.74 | 6,850,721 | 0.27 | 5.76% |
6개월 | 5.20 | 5.925 | 3.8501 | 4.79 | 6,372,271 | -0.24 | -4.62% |
1년 | 9.12 | 9.88 | 3.8501 | 5.50 | 5,265,355 | -4.16 | -45.61% |
3년 | 19.50 | 20.64 | 3.8501 | 9.74 | 4,028,369 | -14.54 | -74.56% |
5년 | 10.44 | 20.68 | 3.50 | 10.24 | 3,736,974 | -5.48 | -52.49% |
SBSW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 4.93 | 0.08 | 1.65% | 4.88 | 4.98 | 4.77 | 5,259,550 |
26 4월(4) 2024 | 4.85 | -0.03 | -0.61% | 4.72 | 4.88 | 4.63 | 6,665,234 |
25 4월(4) 2024 | 4.88 | 0.03 | 0.62% | 4.77 | 4.89 | 4.73 | 4,190,211 |
24 4월(4) 2024 | 4.85 | -0.13 | -2.61% | 4.77 | 4.90 | 4.75 | 6,939,947 |
23 4월(4) 2024 | 4.98 | -0.14 | -2.73% | 4.93 | 5.025 | 4.83 | 6,174,094 |
20 4월(4) 2024 | 5.12 | -0.20 | -3.76% | 5.20 | 5.22 | 5.11 | 5,584,911 |
19 4월(4) 2024 | 5.32 | -0.10 | -1.85% | 5.39 | 5.44 | 5.27 | 6,570,785 |
18 4월(4) 2024 | 5.42 | 0.22 | 4.23% | 5.43 | 5.5593 | 5.37 | 7,664,035 |
17 4월(4) 2024 | 5.20 | -0.12 | -2.26% | 5.19 | 5.26 | 5.10 | 7,449,630 |
16 4월(4) 2024 | 5.32 | -0.12 | -2.21% | 5.46 | 5.46 | 5.275 | 8,744,429 |
13 4월(4) 2024 | 5.44 | -0.11 | -1.98% | 5.75 | 5.85 | 5.39 | 12,000,279 |
12 4월(4) 2024 | 5.55 | 0.17 | 3.16% | 5.50 | 5.57 | 5.32 | 8,015,279 |
11 4월(4) 2024 | 5.38 | -0.30 | -5.28% | 5.39 | 5.6184 | 5.37 | 11,544,411 |
10 4월(4) 2024 | 5.68 | 0.17 | 3.09% | 5.77 | 5.925 | 5.40 | 12,700,320 |
09 4월(4) 2024 | 5.51 | 0.33 | 6.37% | 5.36 | 5.57 | 5.33 | 14,066,199 |
06 4월(4) 2024 | 5.18 | 0.08 | 1.57% | 5.04 | 5.195 | 5.01 | 6,274,554 |
05 4월(4) 2024 | 5.10 | 0.07 | 1.39% | 5.07 | 5.31 | 5.00 | 10,850,565 |
04 4월(4) 2024 | 5.03 | 0.21 | 4.36% | 4.76 | 5.04 | 4.75 | 9,050,323 |
03 4월(4) 2024 | 4.82 | 0.15 | 3.21% | 4.77 | 4.90 | 4.76 | 9,158,338 |
02 4월(4) 2024 | 4.67 | -0.04 | -0.85% | 4.75 | 4.86 | 4.65 | 6,516,170 |