Date | Close(₩) | Change | Chg(%) | Open(₩) | High(₩) | Low(₩) | Volume(*K) |
---|---|---|---|---|---|---|---|
2024-02-15 | 113,500 |
4,100 |
-3.49% |
119,300 |
119,700 |
113,100 |
2,518,069 |
2024-02-14 | 117,600 |
400 |
+0.34% |
115,600 |
118,800 |
114,700 |
1,530,264 |
2024-02-13 | 117,200 |
4,000 |
+3.53% |
116,300 |
120,000 |
115,100 |
3,370,853 |
2024-02-08 | 113,200 |
1,500 |
-1.31% |
112,700 |
114,700 |
111,300 |
2,788,161 |
2024-02-07 | 114,700 |
3,100 |
+2.78% |
112,000 |
115,800 |
110,100 |
4,555,156 |
2024-02-06 | 111,600 |
6,700 |
-5.66% |
115,600 |
118,000 |
110,900 |
5,169,164 |
2024-02-05 | 118,300 |
1,200 |
-1.00% |
119,600 |
121,300 |
113,700 |
6,726,216 |
2024-02-02 | 119,500 |
13,200 |
+12.42% |
110,000 |
119,900 |
108,700 |
8,478,816 |
2024-02-01 | 106,300 |
3,400 |
+3.30% |
102,800 |
106,800 |
101,600 |
3,751,067 |
2024-01-31 | 102,900 |
4,900 |
+5.00% |
99,400 |
103,000 |
98,500 |
3,793,928 |
Date | Close($) | Change | Chg(%) | Open($) | High($) | Low($) | Volume |
---|---|---|---|---|---|---|---|
2024-03-28 | 45.35 |
0.76 |
+1.70% |
44.63 |
45.53 |
44.60 |
14,087,306 |
2024-03-27 | 44.59 |
0.59 |
+1.34% |
43.69 |
44.81 |
44.05 |
20,264,360 |
2024-03-26 | 44.00 |
0.45 |
+1.03% |
43.69 |
44.57 |
43.42 |
13,578,573 |
2024-03-25 | 43.55 |
0.49 |
+1.14% |
43.06 |
43.96 |
43.13 |
11,214,225 |
2024-03-22 | 43.06 |
0.36 |
-0.83% |
43.30 |
43.65 |
43.00 |
9,307,935 |
2024-03-21 | 43.42 |
0.57 |
+1.33% |
42.92 |
43.59 |
42.84 |
14,871,902 |
2024-03-20 | 42.85 |
1.34 |
+3.23% |
41.42 |
42.89 |
41.36 |
16,503,041 |
2024-03-19 | 41.51 |
0.69 |
+1.69% |
40.92 |
41.67 |
40.90 |
11,009,051 |
2024-03-18 | 40.82 |
0.13 |
+0.32% |
40.89 |
40.92 |
40.33 |
10,132,090 |
2024-03-15 | 40.69 |
1.31 |
+3.33% |
39.27 |
40.82 |
39.27 |
21,134,951 |
Date | Close($) | Change | Chg(%) | Open($) | High($) | Low($) | Volume |
---|---|---|---|---|---|---|---|
2024-03-28 | 13.28 |
0.22 |
+1.68% |
13.07 |
13.30 |
13.05 |
53,985,273 |
2024-03-27 | 13.06 |
0.62 |
+4.98% |
12.53 |
13.07 |
12.52 |
47,677,062 |
2024-03-26 | 12.44 |
0.46 |
-3.57% |
12.96 |
12.96 |
12.43 |
60,569,042 |
2024-03-25 | 12.90 |
0.01 |
-0.08% |
12.92 |
13.06 |
12.74 |
33,955,149 |
2024-03-22 | 12.91 |
0.01 |
-0.08% |
12.87 |
12.96 |
12.85 |
32,173,917 |
2024-03-21 | 12.92 |
0.02 |
+0.16% |
12.92 |
13.06 |
12.79 |
54,429,987 |
2024-03-20 | 12.90 |
0.60 |
+4.88% |
12.26 |
12.92 |
12.26 |
63,081,923 |
2024-03-19 | 12.30 |
0.12 |
+0.99% |
12.11 |
12.35 |
12.13 |
29,549,391 |
2024-03-18 | 12.18 |
0.12 |
+1.00% |
12.14 |
12.19 |
11.98 |
34,640,496 |
2024-03-15 | 12.06 |
0.02 |
-0.17% |
12.05 |
12.27 |
12.02 |
44,824,703 |
Date | Close(¥) | Change | Chg(%) | Open(¥) | High(¥) | Low(¥) | Volume |
---|---|---|---|---|---|---|---|
2024-03-29 | 3,792 |
14 |
-0.37% |
3,804 |
3,833 |
3,792 |
22,515,100 |
2024-03-28 | 3,806 |
47 |
-1.22% |
3,839 |
3,854 |
3,782 |
34,646,300 |
2024-03-27 | 3,853 |
3 |
+0.08% |
3,875 |
3,891 |
3,846 |
35,165,500 |
2024-03-26 | 3,850 |
20 |
+0.52% |
3,829 |
3,860 |
3,789 |
30,536,000 |
2024-03-25 | 3,830 |
42 |
-1.08% |
3,850 |
3,886 |
3,823 |
28,829,300 |
2024-03-22 | 3,872 |
73 |
+1.92% |
3,829 |
3,890 |
3,811 |
38,840,700 |
2024-03-21 | 3,799 |
124 |
+3.37% |
3,800 |
3,829 |
3,776 |
45,118,200 |
2024-03-19 | 3,675 |
108 |
+3.03% |
3,574 |
3,675 |
3,559 |
33,925,900 |
2024-03-18 | 3,567 |
79 |
+2.26% |
3,515 |
3,576 |
3,504 |
26,489,600 |
2024-03-15 | 3,488 |
43 |
+1.25% |
3,433 |
3,509 |
3,424 |
20,264,700 |
Date | Close(€) | Change | Chg(%) | Open(€) | High(€) | Low(€) | Volume |
---|---|---|---|---|---|---|---|
2024-03-28 | 141.60 |
0.70 |
+0.50% |
140.70 |
142.15 |
140.35 |
49,207 |
2024-03-27 | 140.90 |
0.55 |
+0.39% |
140.50 |
141.10 |
139.15 |
27,342 |
2024-03-26 | 140.35 |
0.80 |
+0.57% |
139.50 |
140.85 |
138.45 |
37,782 |
2024-03-25 | 139.55 |
1.95 |
+1.42% |
137.60 |
139.65 |
137.50 |
24,330 |
2024-03-22 | 137.60 |
0.20 |
+0.15% |
136.10 |
138.00 |
135.00 |
43,880 |
2024-03-21 | 137.40 |
0.25 |
-0.18% |
138.75 |
140.00 |
137.20 |
25,099 |
2024-03-20 | 137.65 |
0.55 |
-0.40% |
137.55 |
138.00 |
136.20 |
26,598 |
2024-03-19 | 138.20 |
1.95 |
+1.43% |
135.80 |
138.35 |
135.20 |
45,678 |
2024-03-18 | 136.25 |
4.35 |
+3.30% |
132.15 |
136.40 |
132.15 |
95,483 |
2024-03-15 | 131.90 |
1.10 |
+0.84% |
130.70 |
133.70 |
130.70 |
83,158 |