STWD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 19.44 | 19.825 | 19.08 | 19.43 | 2,262,937 | 0.06 | 0.31% |
1개월 | 20.23 | 20.30 | 18.74 | 19.39 | 1,990,041 | -0.73 | -3.61% |
3개월 | 19.69 | 20.70 | 18.68 | 19.76 | 2,204,865 | -0.19 | -0.96% |
6개월 | 17.45 | 22.29 | 17.21 | 20.09 | 2,276,083 | 2.05 | 11.75% |
1년 | 17.80 | 22.29 | 16.06 | 19.48 | 2,544,656 | 1.70 | 9.55% |
3년 | 25.97 | 27.005 | 16.06 | 21.10 | 2,530,674 | -6.47 | -24.91% |
5년 | 22.96 | 27.005 | 7.59 | 19.70 | 2,552,714 | -3.46 | -15.07% |
STWD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 19.50 | 0.39 | 2.04% | 19.20 | 19.61 | 19.155 | 2,296,583 |
26 4월(4) 2024 | 19.11 | -0.29 | -1.49% | 19.19 | 19.38 | 19.08 | 2,367,290 |
25 4월(4) 2024 | 19.40 | -0.32 | -1.62% | 19.62 | 19.65 | 19.28 | 2,627,855 |
24 4월(4) 2024 | 19.72 | 0.22 | 1.13% | 19.50 | 19.825 | 19.44 | 1,682,040 |
23 4월(4) 2024 | 19.50 | 0.12 | 0.62% | 19.44 | 19.62 | 19.32 | 2,340,919 |
20 4월(4) 2024 | 19.38 | 0.24 | 1.25% | 19.14 | 19.40 | 19.08 | 1,548,540 |
19 4월(4) 2024 | 19.14 | 0.13 | 0.68% | 19.10 | 19.30 | 19.02 | 1,288,042 |
18 4월(4) 2024 | 19.01 | 0.13 | 0.69% | 19.05 | 19.135 | 18.91 | 1,907,036 |
17 4월(4) 2024 | 18.88 | -0.13 | -0.68% | 18.95 | 19.03 | 18.74 | 3,071,792 |
16 4월(4) 2024 | 19.01 | -0.22 | -1.14% | 19.36 | 19.51 | 18.855 | 2,828,539 |
13 4월(4) 2024 | 19.23 | -0.20 | -1.03% | 19.26 | 19.41 | 19.22 | 1,653,611 |
12 4월(4) 2024 | 19.43 | 0.31 | 1.62% | 19.20 | 19.49 | 19.13 | 2,522,665 |
11 4월(4) 2024 | 19.12 | -0.77 | -3.87% | 19.40 | 19.45 | 19.06 | 2,690,259 |
10 4월(4) 2024 | 19.89 | 0.11 | 0.56% | 19.80 | 19.91 | 19.64 | 1,136,607 |
09 4월(4) 2024 | 19.78 | 0.11 | 0.56% | 19.74 | 19.82 | 19.61 | 1,403,128 |
06 4월(4) 2024 | 19.67 | 0.04 | 0.20% | 19.56 | 19.75 | 19.465 | 1,539,707 |
05 4월(4) 2024 | 19.63 | -0.13 | -0.66% | 19.94 | 20.05 | 19.59 | 1,634,391 |
04 4월(4) 2024 | 19.76 | 0.12 | 0.61% | 19.58 | 19.84 | 19.53 | 1,426,805 |
03 4월(4) 2024 | 19.64 | -0.36 | -1.80% | 19.81 | 19.91 | 19.58 | 1,892,497 |
02 4월(4) 2024 | 20.00 | -0.33 | -1.62% | 20.23 | 20.30 | 19.91 | 1,942,523 |