KORE11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 104.69 | 105.00 | 103.45 | 104.41 | 14,627 | -1.14 | -1.09% |
1개월 | 106.51 | 108.43 | 103.05 | 105.53 | 14,784 | -2.96 | -2.78% |
3개월 | 109.51 | 110.50 | 103.05 | 107.33 | 11,967 | -5.96 | -5.44% |
6개월 | 106.95 | 112.98 | 103.05 | 108.65 | 13,905 | -3.40 | -3.18% |
1년 | 105.00 | 112.98 | 102.30 | 108.33 | 13,936 | -1.45 | -1.38% |
3년 | 105.00 | 112.98 | 102.30 | 108.33 | 13,936 | -1.45 | -1.38% |
5년 | 105.00 | 112.98 | 102.30 | 108.33 | 13,936 | -1.45 | -1.38% |
KORE11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 6월(6) 2024 | 103.80 | -0.40 | -0.38% | 104.20 | 104.29 | 103.46 | 14,026 |
25 6월(6) 2024 | 104.20 | 0.09 | 0.09% | 104.00 | 104.61 | 103.55 | 13,097 |
22 6월(6) 2024 | 104.11 | -0.68 | -0.65% | 104.92 | 104.92 | 104.00 | 11,873 |
21 6월(6) 2024 | 104.79 | -0.13 | -0.12% | 104.89 | 104.92 | 104.04 | 21,077 |
20 6월(6) 2024 | 104.92 | 0.24 | 0.23% | 104.69 | 105.00 | 104.02 | 13,061 |
19 6월(6) 2024 | 104.68 | 1.12 | 1.08% | 103.07 | 105.00 | 103.05 | 30,532 |
18 6월(6) 2024 | 103.56 | -1.62 | -1.54% | 104.03 | 105.18 | 103.20 | 26,493 |
15 6월(6) 2024 | 105.18 | 0.02 | 0.02% | 105.28 | 105.42 | 104.00 | 21,379 |
14 6월(6) 2024 | 105.16 | -0.54 | -0.51% | 105.76 | 106.00 | 105.15 | 7,536 |
13 6월(6) 2024 | 105.70 | -0.50 | -0.47% | 106.94 | 106.94 | 105.70 | 6,043 |
12 6월(6) 2024 | 106.20 | -0.50 | -0.47% | 106.92 | 107.75 | 105.49 | 15,031 |
11 6월(6) 2024 | 106.70 | -0.72 | -0.67% | 107.65 | 107.70 | 106.32 | 5,994 |
08 6월(6) 2024 | 107.42 | 1.04 | 0.98% | 107.80 | 107.80 | 106.22 | 34,101 |
07 6월(6) 2024 | 106.38 | -0.17 | -0.16% | 106.75 | 106.80 | 106.15 | 9,673 |
06 6월(6) 2024 | 106.55 | 0.10 | 0.09% | 106.79 | 106.99 | 106.30 | 8,138 |
05 6월(6) 2024 | 106.45 | -0.90 | -0.84% | 107.19 | 107.41 | 106.27 | 8,461 |
04 6월(6) 2024 | 107.35 | -0.60 | -0.56% | 107.84 | 107.84 | 106.80 | 10,856 |
01 6월(6) 2024 | 107.95 | 0.85 | 0.79% | 107.10 | 108.43 | 107.10 | 7,322 |
30 5월(5) 2024 | 107.10 | 0.60 | 0.56% | 106.51 | 107.50 | 106.49 | 16,196 |
29 5월(5) 2024 | 106.50 | -0.61 | -0.57% | 107.33 | 107.44 | 106.02 | 16,559 |
28 5월(5) 2024 | 107.11 | 0.30 | 0.28% | 107.02 | 107.57 | 107.02 | 9,294 |