MDA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 14.72 | 15.45 | 13.43 | 14.99 | 186,233 | -0.69 | -4.69% |
1개월 | 14.70 | 15.45 | 13.43 | 14.68 | 130,689 | -0.67 | -4.56% |
3개월 | 13.62 | 15.45 | 12.65 | 14.51 | 274,001 | 0.41 | 3.01% |
6개월 | 12.19 | 15.45 | 10.65 | 13.35 | 217,844 | 1.84 | 15.09% |
1년 | 6.64 | 15.45 | 6.52 | 12.11 | 174,244 | 7.39 | 111.30% |
3년 | 15.61 | 16.80 | 5.59 | 10.45 | 129,633 | -1.58 | -10.12% |
5년 | 14.14 | 18.85 | 5.59 | 10.62 | 129,765 | -0.11 | -0.78% |
MDA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 14.89 | -0.40 | -2.62% | 15.11 | 15.27 | 14.86 | 155,924 |
08 5월(5) 2024 | 15.29 | 0.22 | 1.46% | 15.07 | 15.45 | 14.94 | 304,097 |
07 5월(5) 2024 | 15.07 | 0.43 | 2.94% | 14.75 | 15.07 | 14.52 | 226,934 |
04 5월(5) 2024 | 14.64 | 0.05 | 0.34% | 14.65 | 14.75 | 14.58 | 99,043 |
03 5월(5) 2024 | 14.59 | 0.01 | 0.07% | 14.72 | 14.75 | 14.31 | 145,166 |
02 5월(5) 2024 | 14.58 | 0.36 | 2.53% | 14.12 | 14.70 | 14.12 | 107,306 |
01 5월(5) 2024 | 14.22 | -0.53 | -3.59% | 14.73 | 14.75 | 14.21 | 128,401 |
30 4월(4) 2024 | 14.75 | 0.02 | 0.14% | 14.61 | 14.78 | 14.55 | 154,033 |
27 4월(4) 2024 | 14.73 | 0.04 | 0.27% | 14.74 | 14.89 | 14.62 | 78,195 |
26 4월(4) 2024 | 14.69 | 0.03 | 0.20% | 14.50 | 14.71 | 14.28 | 91,316 |
25 4월(4) 2024 | 14.66 | -0.07 | -0.48% | 14.79 | 14.90 | 14.58 | 104,501 |
24 4월(4) 2024 | 14.73 | 0.46 | 3.22% | 14.32 | 14.88 | 14.32 | 124,357 |
23 4월(4) 2024 | 14.27 | -0.18 | -1.25% | 14.58 | 14.70 | 14.16 | 83,371 |
20 4월(4) 2024 | 14.45 | -0.02 | -0.14% | 14.40 | 14.55 | 14.29 | 175,538 |
19 4월(4) 2024 | 14.47 | 0.24 | 1.69% | 14.32 | 14.60 | 14.25 | 115,634 |
18 4월(4) 2024 | 14.23 | -0.05 | -0.35% | 14.29 | 14.49 | 14.15 | 77,602 |
17 4월(4) 2024 | 14.28 | -0.03 | -0.21% | 14.38 | 14.41 | 14.15 | 107,044 |
16 4월(4) 2024 | 14.31 | -0.22 | -1.51% | 14.57 | 14.59 | 14.22 | 144,081 |
13 4월(4) 2024 | 14.53 | -0.35 | -2.35% | 14.90 | 14.90 | 14.49 | 116,462 |
12 4월(4) 2024 | 14.88 | 0.25 | 1.71% | 14.70 | 14.90 | 14.66 | 74,776 |
11 4월(4) 2024 | 14.63 | 0.30 | 2.09% | 14.28 | 14.69 | 14.17 | 126,848 |
10 4월(4) 2024 | 14.33 | -0.11 | -0.76% | 14.52 | 14.52 | 14.20 | 87,459 |