STZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 260.00 | 263.572 | 252.95 | 258.29 | 988,353 | -6.54 | -2.52% |
1개월 | 266.84 | 274.87 | 252.95 | 262.12 | 1,425,344 | -13.38 | -5.01% |
3개월 | 245.90 | 274.87 | 241.17 | 258.37 | 1,234,400 | 7.56 | 3.07% |
6개월 | 234.89 | 274.87 | 232.61 | 250.70 | 1,196,299 | 18.57 | 7.91% |
1년 | 228.78 | 274.87 | 221.73 | 249.17 | 1,126,319 | 24.68 | 10.79% |
3년 | 240.25 | 274.87 | 207.35 | 237.24 | 1,098,008 | 13.21 | 5.50% |
5년 | 211.60 | 274.87 | 104.28 | 215.01 | 1,182,260 | 41.86 | 19.78% |
STZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 253.46 | -7.73 | -2.96% | 260.18 | 260.69 | 252.95 | 1,849,922 |
30 4월(4) 2024 | 261.19 | 1.15 | 0.44% | 260.05 | 261.72 | 259.4856 | 573,435 |
27 4월(4) 2024 | 260.04 | -1.67 | -0.64% | 261.10 | 262.035 | 259.95 | 699,974 |
26 4월(4) 2024 | 261.71 | 0.16 | 0.06% | 261.79 | 264.2031 | 259.78 | 757,572 |
25 4월(4) 2024 | 261.55 | -0.11 | -0.04% | 260.00 | 261.985 | 257.64 | 1,075,302 |
24 4월(4) 2024 | 261.66 | 1.92 | 0.74% | 259.74 | 262.27 | 258.93 | 1,049,820 |
23 4월(4) 2024 | 259.74 | -0.96 | -0.37% | 261.50 | 261.80 | 259.39 | 872,812 |
20 4월(4) 2024 | 260.70 | 2.02 | 0.78% | 259.47 | 263.56 | 259.27 | 1,506,625 |
19 4월(4) 2024 | 258.68 | 1.37 | 0.53% | 257.82 | 260.97 | 257.52 | 1,160,800 |
18 4월(4) 2024 | 257.31 | -0.47 | -0.18% | 259.23 | 259.23 | 257.08 | 1,530,469 |
17 4월(4) 2024 | 257.78 | -0.74 | -0.29% | 259.84 | 259.84 | 253.41 | 1,773,823 |
16 4월(4) 2024 | 258.52 | -3.72 | -1.42% | 265.45 | 265.45 | 257.1901 | 1,832,680 |
13 4월(4) 2024 | 262.24 | -6.10 | -2.27% | 269.51 | 270.18 | 262.08 | 1,629,290 |
12 4월(4) 2024 | 268.34 | 3.42 | 1.29% | 270.995 | 274.87 | 264.04 | 4,100,907 |
11 4월(4) 2024 | 264.92 | 1.95 | 0.74% | 259.90 | 265.305 | 258.10 | 2,643,953 |
10 4월(4) 2024 | 262.97 | -3.03 | -1.14% | 266.00 | 267.55 | 262.07 | 1,203,824 |
09 4월(4) 2024 | 266.00 | 0.37 | 0.14% | 265.55 | 267.245 | 265.01 | 968,242 |
06 4월(4) 2024 | 265.63 | 1.32 | 0.50% | 264.30 | 265.69 | 262.54 | 1,247,885 |
05 4월(4) 2024 | 264.31 | -2.64 | -0.99% | 268.08 | 268.32 | 263.27 | 1,401,577 |
04 4월(4) 2024 | 266.95 | -0.46 | -0.17% | 266.84 | 267.4799 | 264.835 | 768,963 |
03 4월(4) 2024 | 267.41 | 1.41 | 0.53% | 267.30 | 269.86 | 265.665 | 1,258,460 |
02 4월(4) 2024 | 266.00 | -5.76 | -2.12% | 271.35 | 271.63 | 264.35 | 1,420,119 |