ONEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 97.63 | 100.81 | 96.83 | 98.99 | 64,446 | 0.84 | 0.86% |
1개월 | 100.08 | 101.04 | 96.21 | 98.31 | 72,261 | -1.61 | -1.61% |
3개월 | 100.38 | 104.87 | 96.21 | 100.47 | 87,344 | -1.91 | -1.90% |
6개월 | 76.01 | 107.28 | 75.96 | 95.77 | 95,234 | 22.46 | 29.55% |
1년 | 62.17 | 107.28 | 58.71 | 80.57 | 123,061 | 36.30 | 58.39% |
3년 | 83.41 | 107.28 | 58.71 | 78.29 | 142,883 | 15.06 | 18.06% |
5년 | 77.49 | 107.28 | 37.00 | 73.72 | 163,800 | 20.98 | 27.07% |
ONEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 98.47 | -0.27 | -0.27% | 98.54 | 99.20 | 98.26 | 64,910 |
26 4월(4) 2024 | 98.74 | -0.51 | -0.51% | 98.41 | 100.25 | 97.87 | 67,124 |
25 4월(4) 2024 | 99.25 | -0.93 | -0.93% | 99.79 | 100.81 | 99.17 | 43,769 |
24 4월(4) 2024 | 100.18 | 1.97 | 2.01% | 98.95 | 100.47 | 98.57 | 77,415 |
23 4월(4) 2024 | 98.21 | 0.91 | 0.94% | 97.63 | 98.31 | 96.83 | 69,014 |
20 4월(4) 2024 | 97.30 | -1.05 | -1.07% | 98.35 | 98.81 | 96.97 | 63,659 |
19 4월(4) 2024 | 98.35 | 0.79 | 0.81% | 97.18 | 99.00 | 97.05 | 89,402 |
18 4월(4) 2024 | 97.56 | -0.46 | -0.47% | 97.67 | 98.01 | 96.59 | 75,865 |
17 4월(4) 2024 | 98.02 | 1.21 | 1.25% | 96.86 | 98.73 | 96.47 | 76,051 |
16 4월(4) 2024 | 96.81 | 0.14 | 0.14% | 97.62 | 98.77 | 96.64 | 82,569 |
13 4월(4) 2024 | 96.67 | -1.19 | -1.22% | 97.66 | 97.94 | 96.24 | 84,634 |
12 4월(4) 2024 | 97.86 | -0.62 | -0.63% | 98.39 | 98.69 | 97.48 | 139,982 |
11 4월(4) 2024 | 98.48 | -0.76 | -0.77% | 97.96 | 99.16 | 97.96 | 45,740 |
10 4월(4) 2024 | 99.24 | -0.06 | -0.06% | 99.51 | 99.55 | 97.79 | 58,803 |
09 4월(4) 2024 | 99.30 | 0.91 | 0.92% | 98.10 | 99.72 | 97.03 | 59,949 |
06 4월(4) 2024 | 98.39 | 1.08 | 1.11% | 96.21 | 99.21 | 96.21 | 86,135 |
05 4월(4) 2024 | 97.31 | -1.19 | -1.21% | 98.64 | 99.17 | 97.18 | 67,335 |
04 4월(4) 2024 | 98.50 | -0.85 | -0.86% | 98.87 | 99.81 | 97.55 | 96,747 |
03 4월(4) 2024 | 99.35 | -1.61 | -1.59% | 101.04 | 101.04 | 99.25 | 49,978 |
02 4월(4) 2024 | 100.96 | -0.51 | -0.50% | 100.08 | 101.00 | 99.67 | 46,140 |