SMR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5.86 | 6.365 | 5.58 | 5.96 | 2,500,633 | 0.17 | 2.90% |
1개월 | 6.38 | 6.80 | 4.61 | 5.54 | 3,104,127 | -0.35 | -5.49% |
3개월 | 2.71 | 11.21 | 2.47 | 5.65 | 5,104,379 | 3.32 | 122.51% |
6개월 | 3.60 | 11.21 | 1.81 | 4.72 | 3,498,738 | 2.43 | 67.50% |
1년 | 8.14 | 11.21 | 1.81 | 5.19 | 2,485,520 | -2.11 | -25.92% |
3년 | 10.73 | 15.89 | 1.81 | 6.58 | 1,590,381 | -4.70 | -43.80% |
5년 | 10.73 | 15.89 | 1.81 | 6.58 | 1,590,381 | -4.70 | -43.80% |
SMR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 6.03 | 0.30 | 5.24% | 5.82 | 6.1101 | 5.75 | 2,122,933 |
02 5월(5) 2024 | 5.73 | -0.07 | -1.21% | 5.72 | 5.95 | 5.58 | 1,907,805 |
01 5월(5) 2024 | 5.80 | -0.28 | -4.61% | 6.05 | 6.235 | 5.715 | 2,524,185 |
30 4월(4) 2024 | 6.08 | 0.02 | 0.33% | 6.03 | 6.22 | 5.88 | 2,265,028 |
27 4월(4) 2024 | 6.06 | 0.17 | 2.89% | 5.86 | 6.365 | 5.83 | 3,683,213 |
26 4월(4) 2024 | 5.89 | 0.39 | 7.09% | 5.36 | 5.89 | 5.35 | 2,434,475 |
25 4월(4) 2024 | 5.50 | 0.02 | 0.36% | 5.58 | 5.63 | 5.28 | 2,904,115 |
24 4월(4) 2024 | 5.48 | 0.55 | 11.16% | 4.96 | 5.55 | 4.90 | 3,941,922 |
23 4월(4) 2024 | 4.93 | 0.08 | 1.65% | 4.86 | 5.03 | 4.61 | 2,324,518 |
20 4월(4) 2024 | 4.85 | -0.04 | -0.82% | 4.87 | 5.09 | 4.78 | 2,201,891 |
19 4월(4) 2024 | 4.89 | -0.04 | -0.81% | 5.04 | 5.11 | 4.84 | 1,832,935 |
18 4월(4) 2024 | 4.93 | -0.04 | -0.80% | 5.10 | 5.2499 | 4.9201 | 1,926,082 |
17 4월(4) 2024 | 4.97 | 0.12 | 2.47% | 4.8214 | 5.09 | 4.70 | 2,559,762 |
16 4월(4) 2024 | 4.85 | -0.42 | -7.97% | 5.31 | 5.43 | 4.79 | 4,066,989 |
13 4월(4) 2024 | 5.27 | -0.05 | -0.94% | 5.26 | 5.73 | 5.21 | 2,871,340 |
12 4월(4) 2024 | 5.32 | -0.10 | -1.85% | 5.53 | 5.64 | 5.14 | 3,072,202 |
11 4월(4) 2024 | 5.42 | -0.19 | -3.39% | 5.4606 | 5.55 | 5.1701 | 3,278,164 |
10 4월(4) 2024 | 5.61 | -0.33 | -5.56% | 5.84 | 5.912 | 5.49 | 3,992,023 |
09 4월(4) 2024 | 5.94 | -0.16 | -2.62% | 6.25 | 6.80 | 5.65 | 6,856,114 |
06 4월(4) 2024 | 6.10 | -0.06 | -0.97% | 6.38 | 6.635 | 5.99 | 5,316,848 |
05 4월(4) 2024 | 6.16 | -0.28 | -4.35% | 6.29 | 7.37 | 6.04 | 12,279,617 |
04 4월(4) 2024 | 6.44 | 0.72 | 12.59% | 5.66 | 6.44 | 5.31 | 7,055,670 |