HTEK11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.52 | 54.79 | 52.38 | 53.76 | 942 | 2.08 | 3.96% |
1개월 | 49.88 | 54.79 | 49.38 | 52.81 | 521 | 4.72 | 9.46% |
3개월 | 49.15 | 54.79 | 46.17 | 50.05 | 368 | 5.45 | 11.09% |
6개월 | 46.85 | 54.79 | 46.17 | 48.48 | 1,097 | 7.75 | 16.54% |
1년 | 47.35 | 54.79 | 40.70 | 44.89 | 5,753 | 7.25 | 15.31% |
3년 | 51.50 | 61.43 | 40.70 | 48.28 | 3,995 | 3.10 | 6.02% |
5년 | 50.47 | 61.43 | 40.70 | 48.38 | 4,067 | 4.13 | 8.18% |
HTEK11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 6월(6) 2024 | 54.60 | 0.68 | 1.26% | 53.79 | 54.60 | 53.30 | 670 |
25 6월(6) 2024 | 53.92 | 0.47 | 0.88% | 53.25 | 54.00 | 53.25 | 1,942 |
22 6월(6) 2024 | 53.45 | 0.23 | 0.43% | 53.66 | 53.66 | 52.43 | 786 |
21 6월(6) 2024 | 53.22 | -1.50 | -2.74% | 54.79 | 54.79 | 52.38 | 1,272 |
20 6월(6) 2024 | 54.72 | 2.52 | 4.83% | 52.52 | 54.72 | 52.52 | 41 |
19 6월(6) 2024 | 52.20 | -0.49 | -0.93% | 52.83 | 52.83 | 52.20 | 600 |
18 6월(6) 2024 | 52.69 | 0.00 | 0.00% | 52.69 | 52.69 | 52.69 | 0 |
15 6월(6) 2024 | 52.69 | -0.60 | -1.13% | 52.42 | 52.69 | 52.42 | 150 |
14 6월(6) 2024 | 53.29 | 0.00 | 0.00% | 53.29 | 53.29 | 53.29 | 0 |
13 6월(6) 2024 | 53.29 | 0.68 | 1.29% | 53.35 | 53.36 | 53.28 | 260 |
12 6월(6) 2024 | 52.61 | 0.94 | 1.82% | 51.89 | 52.70 | 51.35 | 613 |
11 6월(6) 2024 | 51.67 | -0.32 | -0.62% | 52.00 | 52.05 | 51.67 | 38 |
08 6월(6) 2024 | 51.99 | 0.60 | 1.17% | 51.39 | 51.99 | 51.39 | 38 |
07 6월(6) 2024 | 51.39 | -0.39 | -0.75% | 51.46 | 51.46 | 51.39 | 154 |
06 6월(6) 2024 | 51.78 | 0.90 | 1.77% | 50.05 | 51.90 | 49.55 | 485 |
05 6월(6) 2024 | 50.88 | 1.50 | 3.04% | 49.60 | 51.00 | 49.60 | 757 |
04 6월(6) 2024 | 49.38 | -0.37 | -0.74% | 49.90 | 50.50 | 49.38 | 481 |
01 6월(6) 2024 | 49.75 | 0.92 | 1.88% | 49.88 | 49.88 | 49.45 | 51 |
30 5월(5) 2024 | 48.83 | 0.00 | 0.00% | 48.83 | 48.83 | 48.83 | 0 |
29 5월(5) 2024 | 48.83 | -0.93 | -1.87% | 49.67 | 49.67 | 48.83 | 168 |
28 5월(5) 2024 | 49.76 | -0.39 | -0.78% | 50.50 | 50.50 | 49.76 | 2 |