KEY Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 35.70 | 35.97 | 34.60 | 35.55 | 543,112 | -0.64 | -1.79% |
1개월 | 35.63 | 35.97 | 34.28 | 35.17 | 707,439 | -0.57 | -1.60% |
3개월 | 31.39 | 35.97 | 31.17 | 34.06 | 984,166 | 3.67 | 11.69% |
6개월 | 32.48 | 35.97 | 31.17 | 33.29 | 964,121 | 2.58 | 7.94% |
1년 | 31.54 | 35.97 | 29.31 | 32.66 | 854,158 | 3.52 | 11.16% |
3년 | 28.00 | 35.97 | 26.34 | 31.34 | 879,389 | 7.06 | 25.21% |
5년 | 31.01 | 36.56 | 10.04 | 28.33 | 920,847 | 4.05 | 13.06% |
KEY 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 35.32 | -0.50 | -1.40% | 35.74 | 35.75 | 35.31 | 387,816 |
30 4월(4) 2024 | 35.82 | 0.23 | 0.65% | 35.52 | 35.82 | 35.45 | 462,328 |
27 4월(4) 2024 | 35.59 | 0.15 | 0.42% | 35.43 | 35.59 | 35.21 | 572,010 |
26 4월(4) 2024 | 35.44 | -0.12 | -0.34% | 35.33 | 35.58 | 35.26 | 693,998 |
25 4월(4) 2024 | 35.56 | -0.18 | -0.50% | 35.70 | 35.97 | 35.44 | 599,408 |
24 4월(4) 2024 | 35.74 | 0.51 | 1.45% | 35.24 | 35.89 | 35.14 | 854,844 |
23 4월(4) 2024 | 35.23 | 0.23 | 0.66% | 34.97 | 35.37 | 34.80 | 493,250 |
20 4월(4) 2024 | 35.00 | 0.27 | 0.78% | 34.71 | 35.28 | 34.65 | 663,007 |
19 4월(4) 2024 | 34.73 | 0.03 | 0.09% | 34.80 | 34.95 | 34.62 | 434,069 |
18 4월(4) 2024 | 34.70 | 0.00 | 0.00% | 34.77 | 34.96 | 34.45 | 525,553 |
17 4월(4) 2024 | 34.70 | -0.51 | -1.45% | 35.04 | 35.31 | 34.58 | 863,811 |
16 4월(4) 2024 | 35.21 | 0.52 | 1.50% | 34.68 | 35.29 | 34.60 | 1,002,665 |
13 4월(4) 2024 | 34.69 | -0.28 | -0.80% | 35.00 | 35.44 | 34.43 | 903,524 |
12 4월(4) 2024 | 34.97 | 0.22 | 0.63% | 34.79 | 34.99 | 34.35 | 813,961 |
11 4월(4) 2024 | 34.75 | -0.28 | -0.80% | 34.85 | 34.85 | 34.28 | 1,058,618 |
10 4월(4) 2024 | 35.03 | -0.30 | -0.85% | 35.23 | 35.43 | 34.81 | 965,980 |
09 4월(4) 2024 | 35.33 | 0.08 | 0.23% | 35.34 | 35.36 | 35.06 | 647,981 |
06 4월(4) 2024 | 35.25 | -0.13 | -0.37% | 35.32 | 35.34 | 35.05 | 704,880 |
05 4월(4) 2024 | 35.38 | -0.04 | -0.11% | 35.40 | 35.56 | 35.10 | 919,241 |
04 4월(4) 2024 | 35.42 | -0.06 | -0.17% | 35.63 | 35.71 | 35.27 | 581,844 |
03 4월(4) 2024 | 35.48 | 0.19 | 0.54% | 35.25 | 35.53 | 34.98 | 711,173 |
02 4월(4) 2024 | 35.29 | 0.40 | 1.15% | 34.99 | 35.38 | 34.71 | 596,480 |