CMTV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 15.752 | 15.95 | 15.30 | 15.70 | 808 | 0.198 | 1.26% |
1개월 | 16.60 | 16.90 | 15.30 | 16.14 | 2,250 | -0.65 | -3.92% |
3개월 | 17.50 | 17.50 | 15.30 | 16.44 | 1,768 | -1.55 | -8.86% |
6개월 | 18.00 | 20.06 | 15.30 | 16.92 | 1,448 | -2.05 | -11.39% |
1년 | 19.00 | 20.06 | 15.30 | 17.25 | 1,563 | -3.05 | -16.05% |
3년 | 19.24 | 25.00 | 15.30 | 18.94 | 1,294 | -3.29 | -17.10% |
5년 | 16.75 | 25.00 | 9.55 | 17.36 | 1,338 | -0.80 | -4.78% |
CMTV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 15.95 | 0.65 | 4.25% | 15.75 | 15.95 | 15.75 | 1,845 |
01 5월(5) 2024 | 15.30 | -0.55 | -3.47% | 15.31 | 15.50 | 15.30 | 1,371 |
30 4월(4) 2024 | 15.85 | 0.05 | 0.32% | 15.50 | 15.85 | 15.50 | 219 |
27 4월(4) 2024 | 15.80 | 0.05 | 0.30% | 15.83 | 15.83 | 15.80 | 385 |
26 4월(4) 2024 | 15.752 | -0.05 | -0.30% | 15.752 | 15.752 | 15.752 | 220 |
25 4월(4) 2024 | 15.80 | -0.79 | -4.76% | 15.84 | 15.84 | 15.31 | 2,953 |
24 4월(4) 2024 | 16.59 | 0.85 | 5.40% | 16.35 | 16.59 | 16.35 | 1,016 |
23 4월(4) 2024 | 15.74 | -0.88 | -5.28% | 16.55 | 16.6175 | 15.74 | 12,438 |
20 4월(4) 2024 | 16.6175 | 0.03 | 0.18% | 16.55 | 16.6175 | 16.55 | 4,512 |
19 4월(4) 2024 | 16.5875 | 0.00 | 0.00% | 16.5875 | 16.5875 | 16.5875 | 0 |
18 4월(4) 2024 | 16.5875 | 0.00 | 0.00% | 16.5875 | 16.5875 | 16.5875 | 0 |
17 4월(4) 2024 | 16.5875 | 0.04 | 0.23% | 16.55 | 16.70 | 16.55 | 1,388 |
16 4월(4) 2024 | 16.55 | 0.00 | 0.00% | 16.55 | 16.55 | 16.55 | 0 |
13 4월(4) 2024 | 16.55 | 0.00 | 0.00% | 16.55 | 16.55 | 16.55 | 0 |
12 4월(4) 2024 | 16.55 | -0.05 | -0.30% | 16.60 | 16.60 | 16.55 | 1,600 |
11 4월(4) 2024 | 16.60 | -0.08 | -0.48% | 16.65 | 16.90 | 16.60 | 4,299 |
10 4월(4) 2024 | 16.68 | 0.08 | 0.48% | 16.6375 | 16.68 | 16.6375 | 824 |
09 4월(4) 2024 | 16.60 | -0.04 | -0.24% | 16.64 | 16.64 | 16.60 | 1,338 |
06 4월(4) 2024 | 16.64 | 0.04 | 0.24% | 16.64 | 16.64 | 16.64 | 415 |
05 4월(4) 2024 | 16.60 | 0.05 | 0.30% | 16.60 | 16.60 | 16.59 | 1,176 |
04 4월(4) 2024 | 16.55 | -0.03 | -0.15% | 16.55 | 16.55 | 16.55 | 700 |
03 4월(4) 2024 | 16.575 | 0.02 | 0.09% | 16.55 | 16.575 | 16.55 | 1,069 |