SMHI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 12.50 | 13.11 | 12.10 | 12.45 | 214,844 | -0.91 | -7.28% |
1개월 | 14.48 | 14.87 | 11.88 | 12.88 | 205,357 | -2.89 | -19.96% |
3개월 | 10.14 | 14.87 | 10.07 | 12.73 | 199,492 | 1.45 | 14.30% |
6개월 | 13.84 | 14.87 | 9.83 | 12.45 | 141,446 | -2.25 | -16.26% |
1년 | 8.43 | 15.24 | 7.51 | 12.21 | 121,669 | 3.16 | 37.49% |
3년 | 4.68 | 15.24 | 1.67 | 9.57 | 77,566 | 6.91 | 147.65% |
5년 | 13.26 | 15.24 | 1.46 | 6.53 | 99,270 | -1.67 | -12.59% |
SMHI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 12.19 | -0.03 | -0.25% | 12.32 | 12.59 | 12.10 | 181,583 |
01 5월(5) 2024 | 12.22 | -0.50 | -3.93% | 12.73 | 12.85 | 12.20 | 281,890 |
30 4월(4) 2024 | 12.72 | 0.06 | 0.47% | 12.72 | 13.11 | 12.56 | 168,807 |
27 4월(4) 2024 | 12.66 | 0.17 | 1.36% | 12.55 | 12.84 | 12.37 | 274,377 |
26 4월(4) 2024 | 12.49 | 0.00 | 0.00% | 12.38 | 12.58 | 12.27 | 168,240 |
25 4월(4) 2024 | 12.49 | -0.27 | -2.12% | 12.76 | 12.94 | 12.39 | 139,273 |
24 4월(4) 2024 | 12.76 | 0.38 | 3.07% | 12.27 | 12.89 | 12.23 | 396,999 |
23 4월(4) 2024 | 12.38 | -0.07 | -0.56% | 12.50 | 12.67 | 12.38 | 112,494 |
20 4월(4) 2024 | 12.45 | 0.45 | 3.75% | 11.94 | 12.61 | 11.88 | 524,067 |
19 4월(4) 2024 | 12.00 | -0.17 | -1.40% | 12.25 | 12.49 | 11.95 | 195,660 |
18 4월(4) 2024 | 12.17 | -0.53 | -4.17% | 12.80 | 12.98 | 12.16 | 232,388 |
17 4월(4) 2024 | 12.70 | -0.11 | -0.86% | 12.72 | 12.82 | 12.53 | 183,260 |
16 4월(4) 2024 | 12.81 | -0.41 | -3.10% | 13.35 | 13.44 | 12.79 | 140,342 |
13 4월(4) 2024 | 13.22 | -0.11 | -0.83% | 13.40 | 13.515 | 13.12 | 121,737 |
12 4월(4) 2024 | 13.33 | -0.23 | -1.70% | 13.61 | 13.67 | 13.30 | 104,566 |
11 4월(4) 2024 | 13.56 | -0.19 | -1.38% | 13.54 | 13.94 | 13.51 | 152,105 |
10 4월(4) 2024 | 13.75 | -0.47 | -3.31% | 14.36 | 14.40 | 13.67 | 146,144 |
09 4월(4) 2024 | 14.22 | -0.25 | -1.73% | 14.47 | 14.70 | 14.19 | 175,600 |
06 4월(4) 2024 | 14.47 | -0.06 | -0.41% | 14.53 | 14.62 | 14.28 | 159,064 |
05 4월(4) 2024 | 14.53 | 0.12 | 0.83% | 14.48 | 14.87 | 14.30 | 266,448 |
04 4월(4) 2024 | 14.41 | 0.61 | 4.42% | 13.84 | 14.70 | 13.79 | 325,281 |
03 4월(4) 2024 | 13.80 | -0.09 | -0.65% | 13.91 | 13.99 | 13.73 | 181,124 |