SXI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 172.80 | 177.52 | 164.77 | 175.00 | 76,588 | 2.16 | 1.25% |
1개월 | 173.90 | 177.52 | 164.77 | 172.12 | 56,339 | 1.06 | 0.61% |
3개월 | 155.28 | 184.86 | 152.58 | 172.47 | 70,016 | 19.68 | 12.67% |
6개월 | 137.45 | 184.86 | 130.04 | 159.41 | 64,287 | 37.51 | 27.29% |
1년 | 128.60 | 184.86 | 128.27 | 152.15 | 61,668 | 46.36 | 36.05% |
3년 | 97.12 | 184.86 | 79.02 | 120.41 | 55,563 | 77.84 | 80.15% |
5년 | 68.26 | 184.86 | 37.5001 | 97.90 | 58,861 | 106.70 | 156.31% |
SXI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 174.96 | -2.06 | -1.16% | 175.85 | 175.85 | 164.77 | 110,966 |
03 5월(5) 2024 | 177.02 | 2.92 | 1.68% | 175.85 | 177.52 | 172.48 | 71,484 |
02 5월(5) 2024 | 174.10 | 1.22 | 0.71% | 173.44 | 175.18 | 169.85 | 82,662 |
01 5월(5) 2024 | 172.88 | -3.37 | -1.91% | 175.58 | 176.40 | 172.30 | 62,648 |
30 4월(4) 2024 | 176.25 | 3.44 | 1.99% | 172.80 | 176.26 | 172.45 | 55,180 |
27 4월(4) 2024 | 172.81 | 1.21 | 0.71% | 171.01 | 172.94 | 171.01 | 39,545 |
26 4월(4) 2024 | 171.60 | 0.23 | 0.13% | 168.58 | 171.76 | 167.92 | 59,442 |
25 4월(4) 2024 | 171.37 | -1.23 | -0.71% | 171.14 | 172.83 | 170.12 | 51,920 |
24 4월(4) 2024 | 172.60 | 3.53 | 2.09% | 168.73 | 173.08 | 168.73 | 28,542 |
23 4월(4) 2024 | 169.07 | 1.53 | 0.91% | 168.46 | 170.055 | 167.64 | 46,694 |
20 4월(4) 2024 | 167.54 | 0.69 | 0.41% | 166.19 | 168.94 | 166.19 | 48,435 |
19 4월(4) 2024 | 166.85 | -0.14 | -0.08% | 167.35 | 169.10 | 166.41 | 39,945 |
18 4월(4) 2024 | 166.99 | -2.09 | -1.24% | 170.92 | 170.92 | 166.63 | 62,124 |
17 4월(4) 2024 | 169.08 | -1.66 | -0.97% | 168.76 | 170.94 | 168.76 | 37,634 |
16 4월(4) 2024 | 170.74 | -0.71 | -0.41% | 171.66 | 173.69 | 169.95 | 46,358 |
13 4월(4) 2024 | 171.45 | -1.10 | -0.64% | 170.82 | 173.40 | 169.8058 | 40,918 |
12 4월(4) 2024 | 172.55 | 2.87 | 1.69% | 170.03 | 174.20 | 169.87 | 50,079 |
11 4월(4) 2024 | 169.68 | -6.31 | -3.59% | 171.36 | 171.70 | 167.04 | 113,331 |
10 4월(4) 2024 | 175.99 | 0.35 | 0.20% | 176.64 | 176.76 | 173.16 | 24,439 |
09 4월(4) 2024 | 175.64 | 3.47 | 2.02% | 173.90 | 175.91 | 172.78 | 52,627 |