KEI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4.35 | 4.39 | 4.24 | 4.32 | 2,515 | -0.04 | -0.92% |
1개월 | 4.27 | 4.84 | 4.23 | 4.46 | 6,310 | 0.04 | 0.94% |
3개월 | 4.13 | 5.52 | 3.91 | 4.46 | 9,378 | 0.18 | 4.36% |
6개월 | 5.83 | 6.26 | 3.82 | 4.78 | 10,931 | -1.52 | -26.07% |
1년 | 4.64 | 6.67 | 3.82 | 5.28 | 15,083 | -0.33 | -7.11% |
3년 | 0.095 | 7.78 | 0.06 | 0.7650787 | 175,772 | 4.22 | 4,436.84% |
5년 | 0.07 | 7.78 | 0.045 | 0.7024772 | 167,144 | 4.24 | 6,057.14% |
KEI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 4.31 | -0.08 | -1.82% | 4.36 | 4.36 | 4.30 | 1,103 |
01 5월(5) 2024 | 4.39 | 0.05 | 1.15% | 4.33 | 4.39 | 4.33 | 718 |
30 4월(4) 2024 | 4.34 | 0.03 | 0.70% | 4.30 | 4.34 | 4.24 | 5,400 |
27 4월(4) 2024 | 4.31 | 0.02 | 0.47% | 4.29 | 4.34 | 4.29 | 1,006 |
26 4월(4) 2024 | 4.29 | -0.07 | -1.61% | 4.35 | 4.35 | 4.28 | 4,350 |
25 4월(4) 2024 | 4.36 | -0.01 | -0.23% | 4.38 | 4.41 | 4.26 | 47,410 |
24 4월(4) 2024 | 4.37 | -0.01 | -0.23% | 4.37 | 4.37 | 4.37 | 100 |
23 4월(4) 2024 | 4.38 | -0.02 | -0.45% | 4.39 | 4.39 | 4.31 | 2,156 |
20 4월(4) 2024 | 4.40 | 0.02 | 0.46% | 4.23 | 4.40 | 4.23 | 3,691 |
19 4월(4) 2024 | 4.38 | -0.04 | -0.90% | 4.43 | 4.43 | 4.38 | 2,490 |
18 4월(4) 2024 | 4.42 | -0.19 | -4.12% | 4.52 | 4.55 | 4.41 | 3,597 |
17 4월(4) 2024 | 4.61 | 0.16 | 3.60% | 4.69 | 4.69 | 4.61 | 1,000 |
16 4월(4) 2024 | 4.45 | -0.11 | -2.41% | 4.54 | 4.54 | 4.41 | 2,300 |
13 4월(4) 2024 | 4.56 | 0.01 | 0.22% | 4.61 | 4.74 | 4.56 | 6,132 |
12 4월(4) 2024 | 4.55 | -0.11 | -2.36% | 4.62 | 4.62 | 4.55 | 2,600 |
11 4월(4) 2024 | 4.66 | -0.03 | -0.64% | 4.70 | 4.71 | 4.63 | 3,099 |
10 4월(4) 2024 | 4.69 | -0.09 | -1.88% | 4.77 | 4.78 | 4.69 | 2,159 |
09 4월(4) 2024 | 4.78 | 0.18 | 3.91% | 4.61 | 4.84 | 4.61 | 13,239 |
06 4월(4) 2024 | 4.60 | 0.33 | 7.73% | 4.31 | 4.66 | 4.30 | 17,401 |
05 4월(4) 2024 | 4.27 | -0.03 | -0.70% | 4.27 | 4.32 | 4.25 | 6,240 |
04 4월(4) 2024 | 4.30 | 0.01 | 0.23% | 4.35 | 4.35 | 3.91 | 18,039 |
03 4월(4) 2024 | 4.29 | 0.14 | 3.37% | 4.21 | 4.38 | 4.14 | 20,782 |