CAE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 25.62 | 26.43 | 25.35 | 25.78 | 500,768 | 0.41 | 1.60% |
1개월 | 27.90 | 27.95 | 25.35 | 26.44 | 473,171 | -1.87 | -6.70% |
3개월 | 26.61 | 29.30 | 24.75 | 26.45 | 625,503 | -0.58 | -2.18% |
6개월 | 28.71 | 31.90 | 24.75 | 27.30 | 602,648 | -2.68 | -9.33% |
1년 | 30.62 | 33.87 | 24.75 | 28.65 | 562,815 | -4.59 | -14.99% |
3년 | 38.32 | 42.43 | 20.90 | 30.87 | 633,340 | -12.29 | -32.07% |
5년 | 30.51 | 42.43 | 14.26 | 29.79 | 685,656 | -4.48 | -14.68% |
CAE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 26.03 | 0.45 | 1.76% | 25.67 | 26.13 | 25.66 | 416,909 |
26 4월(4) 2024 | 25.58 | -0.61 | -2.33% | 25.91 | 26.01 | 25.35 | 508,899 |
25 4월(4) 2024 | 26.19 | 0.13 | 0.50% | 26.05 | 26.43 | 25.92 | 450,814 |
24 4월(4) 2024 | 26.06 | 0.64 | 2.52% | 25.49 | 26.07 | 25.39 | 622,546 |
23 4월(4) 2024 | 25.42 | -0.16 | -0.63% | 25.60 | 25.68 | 25.36 | 452,511 |
20 4월(4) 2024 | 25.58 | 0.02 | 0.08% | 25.62 | 25.87 | 25.45 | 469,069 |
19 4월(4) 2024 | 25.56 | -0.48 | -1.84% | 26.07 | 26.10 | 25.48 | 393,688 |
18 4월(4) 2024 | 26.04 | -0.09 | -0.34% | 26.25 | 26.26 | 25.82 | 604,370 |
17 4월(4) 2024 | 26.13 | -0.24 | -0.91% | 26.38 | 26.43 | 25.82 | 636,552 |
16 4월(4) 2024 | 26.37 | -0.40 | -1.49% | 26.97 | 27.19 | 26.36 | 483,331 |
13 4월(4) 2024 | 26.77 | -0.12 | -0.45% | 26.77 | 26.82 | 26.47 | 628,627 |
12 4월(4) 2024 | 26.89 | -0.03 | -0.11% | 26.95 | 27.07 | 26.53 | 527,129 |
11 4월(4) 2024 | 26.92 | -0.18 | -0.66% | 26.86 | 27.01 | 26.62 | 367,274 |
10 4월(4) 2024 | 27.10 | -0.19 | -0.70% | 27.25 | 27.42 | 27.02 | 320,439 |
09 4월(4) 2024 | 27.29 | 0.30 | 1.11% | 27.10 | 27.68 | 27.10 | 432,444 |
06 4월(4) 2024 | 26.99 | -0.11 | -0.41% | 27.02 | 27.38 | 26.91 | 415,914 |
05 4월(4) 2024 | 27.10 | 0.06 | 0.22% | 27.01 | 27.24 | 26.96 | 580,435 |
04 4월(4) 2024 | 27.04 | 0.29 | 1.08% | 26.72 | 27.14 | 26.58 | 528,375 |
03 4월(4) 2024 | 26.75 | -0.71 | -2.59% | 27.33 | 27.37 | 26.72 | 353,305 |
02 4월(4) 2024 | 27.46 | -0.51 | -1.82% | 27.90 | 27.95 | 27.37 | 214,523 |
29 3월(3) 2024 | 27.97 | 0.20 | 0.72% | 27.83 | 28.08 | 27.55 | 486,437 |