X Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 38.50 | 39.40 | 36.16 | 37.39 | 3,744,584 | -1.55 | -4.03% |
1개월 | 41.02 | 42.655 | 36.16 | 39.96 | 3,446,168 | -4.07 | -9.92% |
3개월 | 45.64 | 48.125 | 36.16 | 41.91 | 4,302,005 | -8.69 | -19.04% |
6개월 | 33.68 | 50.20 | 33.23 | 42.95 | 5,661,187 | 3.27 | 9.71% |
1년 | 22.99 | 50.20 | 20.40 | 33.76 | 6,943,236 | 13.96 | 60.72% |
3년 | 23.77 | 50.20 | 16.41 | 26.54 | 12,450,683 | 13.18 | 55.45% |
5년 | 15.75 | 50.20 | 4.54 | 20.35 | 13,538,223 | 21.20 | 134.60% |
X 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 37.42 | 0.25 | 0.67% | 37.00 | 37.9025 | 36.73 | 3,229,086 |
26 4월(4) 2024 | 37.17 | 0.57 | 1.56% | 36.60 | 37.55 | 36.16 | 4,226,264 |
25 4월(4) 2024 | 36.60 | -1.34 | -3.53% | 38.19 | 38.22 | 36.38 | 5,446,782 |
24 4월(4) 2024 | 37.94 | -0.90 | -2.32% | 38.49 | 38.57 | 37.74 | 3,794,299 |
23 4월(4) 2024 | 38.84 | 0.25 | 0.65% | 38.50 | 39.40 | 38.35 | 2,055,684 |
20 4월(4) 2024 | 38.59 | -0.35 | -0.90% | 38.82 | 38.97 | 38.09 | 3,415,206 |
19 4월(4) 2024 | 38.94 | -0.19 | -0.49% | 39.44 | 39.74 | 38.61 | 3,320,642 |
18 4월(4) 2024 | 39.13 | -1.17 | -2.90% | 40.25 | 41.12 | 38.7795 | 5,839,040 |
17 4월(4) 2024 | 40.30 | -0.52 | -1.27% | 40.59 | 40.70 | 40.06 | 2,185,681 |
16 4월(4) 2024 | 40.82 | -0.51 | -1.23% | 41.50 | 41.852 | 40.64 | 2,067,241 |
13 4월(4) 2024 | 41.33 | -0.90 | -2.13% | 42.53 | 42.58 | 40.93 | 4,328,865 |
12 4월(4) 2024 | 42.23 | -0.38 | -0.89% | 42.60 | 42.625 | 42.16 | 3,075,598 |
11 4월(4) 2024 | 42.61 | 0.68 | 1.62% | 41.87 | 42.655 | 41.54 | 4,540,494 |
10 4월(4) 2024 | 41.93 | 1.38 | 3.40% | 40.98 | 42.00 | 40.56 | 3,943,084 |
09 4월(4) 2024 | 40.55 | -0.67 | -1.63% | 41.26 | 41.37 | 40.475 | 1,926,591 |
06 4월(4) 2024 | 41.22 | 0.12 | 0.29% | 41.20 | 41.4358 | 41.035 | 1,634,008 |
05 4월(4) 2024 | 41.10 | -0.78 | -1.86% | 41.85 | 42.27 | 41.03 | 2,328,020 |
04 4월(4) 2024 | 41.88 | 0.48 | 1.16% | 41.49 | 42.10 | 41.22 | 2,871,021 |
03 4월(4) 2024 | 41.40 | -0.43 | -1.03% | 41.50 | 41.75 | 40.20 | 4,709,350 |
02 4월(4) 2024 | 41.83 | 1.05 | 2.57% | 41.02 | 42.05 | 40.80 | 4,360,762 |