MSA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.19 | 1.21 | 1.13 | 1.17 | 54,841 | -0.04 | -3.36% |
1개월 | 1.05 | 1.30 | 1.05 | 1.15 | 107,850 | 0.10 | 9.52% |
3개월 | 0.69 | 1.30 | 0.62 | 0.9385924 | 126,145 | 0.46 | 66.67% |
6개월 | 0.57 | 1.30 | 0.57 | 0.891698 | 69,785 | 0.58 | 101.75% |
1년 | 0.65 | 1.30 | 0.56 | 0.825461 | 46,277 | 0.50 | 76.92% |
3년 | 1.15 | 1.30 | 0.55 | 0.8620416 | 31,609 | 0.00 | 0.00% |
5년 | 1.15 | 1.30 | 0.55 | 0.8620416 | 31,609 | 0.00 | 0.00% |
MSA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1.14 | -0.04 | -3.39% | 1.19 | 1.19 | 1.13 | 41,131 |
02 5월(5) 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.17 | 23,400 |
01 5월(5) 2024 | 1.16 | -0.02 | -1.69% | 1.16 | 1.18 | 1.16 | 33,833 |
30 4월(4) 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.21 | 1.17 | 121,000 |
27 4월(4) 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0 |
26 4월(4) 2024 | 1.18 | 0.02 | 1.72% | 1.15 | 1.20 | 1.15 | 32,907 |
25 4월(4) 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.17 | 1.14 | 51,223 |
24 4월(4) 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.19 | 1.13 | 39,728 |
23 4월(4) 2024 | 1.18 | -0.02 | -1.67% | 1.18 | 1.19 | 1.17 | 52,974 |
20 4월(4) 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.25 | 1.17 | 177,416 |
19 4월(4) 2024 | 1.25 | 0.08 | 6.84% | 1.17 | 1.30 | 1.17 | 129,595 |
18 4월(4) 2024 | 1.17 | 0.05 | 4.46% | 1.13 | 1.18 | 1.12 | 103,401 |
17 4월(4) 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.13 | 1.10 | 41,436 |
16 4월(4) 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.15 | 1.11 | 114,049 |
13 4월(4) 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.18 | 1.09 | 287,637 |
12 4월(4) 2024 | 1.09 | -0.08 | -6.84% | 1.13 | 1.15 | 1.09 | 304,485 |
11 4월(4) 2024 | 1.17 | -0.02 | -1.68% | 1.15 | 1.20 | 1.14 | 189,626 |
10 4월(4) 2024 | 1.19 | 0.05 | 4.39% | 1.13 | 1.20 | 1.13 | 85,310 |
09 4월(4) 2024 | 1.14 | 0.06 | 5.56% | 1.10 | 1.18 | 1.10 | 148,639 |
06 4월(4) 2024 | 1.08 | 0.01 | 0.93% | 1.05 | 1.09 | 1.05 | 71,351 |
05 4월(4) 2024 | 1.07 | -0.02 | -1.83% | 1.08 | 1.09 | 1.05 | 110,917 |
04 4월(4) 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.11 | 1.09 | 277,868 |