XMEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
XMEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
22 5월(5) 2024 | 573.875 | -7.88 | -1.35% | 573.875 | 573.875 | 573.875 | 686 |
21 5월(5) 2024 | 581.75 | -0.25 | -0.04% | 581.75 | 581.75 | 581.75 | 1,937 |
18 5월(5) 2024 | 582.00 | 7.13 | 1.24% | 580.00 | 583.75 | 578.00 | 2,564 |
17 5월(5) 2024 | 574.875 | -8.25 | -1.41% | 575.75 | 576.875 | 573.75 | 6,853 |
16 5월(5) 2024 | 583.125 | 6.38 | 1.11% | 582.50 | 583.625 | 582.375 | 12,366 |
15 5월(5) 2024 | 576.75 | -6.88 | -1.18% | 582.25 | 585.125 | 575.25 | 4,194 |
14 5월(5) 2024 | 583.625 | -3.13 | -0.53% | 585.75 | 588.25 | 581.75 | 2,049 |
11 5월(5) 2024 | 586.75 | 9.00 | 1.56% | 586.75 | 588.00 | 565.125 | 20,645 |
10 5월(5) 2024 | 577.75 | 6.50 | 1.14% | 572.25 | 579.00 | 558.625 | 6,997 |
09 5월(5) 2024 | 571.25 | 3.25 | 0.57% | 571.25 | 571.25 | 571.25 | 16,206 |
08 5월(5) 2024 | 568.00 | 4.88 | 0.87% | 568.00 | 568.00 | 568.00 | 890 |
04 5월(5) 2024 | 563.125 | -4.63 | -0.81% | 565.00 | 572.125 | 555.625 | 10,826 |
03 5월(5) 2024 | 567.75 | 5.38 | 0.96% | 570.25 | 571.00 | 567.75 | 4,222 |
02 5월(5) 2024 | 562.375 | -5.13 | -0.90% | 562.375 | 562.375 | 562.375 | 704 |
01 5월(5) 2024 | 567.50 | -3.50 | -0.61% | 567.50 | 567.50 | 567.50 | 8,470 |
30 4월(4) 2024 | 571.00 | 2.75 | 0.48% | 571.00 | 571.00 | 571.00 | 898 |
27 4월(4) 2024 | 568.25 | 10.13 | 1.81% | 563.75 | 569.375 | 560.875 | 4,726 |
26 4월(4) 2024 | 558.125 | -5.25 | -0.93% | 562.00 | 567.25 | 551.50 | 9,475 |
25 4월(4) 2024 | 563.375 | -2.63 | -0.46% | 570.75 | 573.75 | 556.00 | 2,949 |
24 4월(4) 2024 | 566.00 | 1.63 | 0.29% | 568.00 | 569.375 | 564.00 | 1,106 |
23 4월(4) 2024 | 564.375 | 7.13 | 1.28% | 566.50 | 568.25 | 560.375 | 2,720 |