IOO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 89.81 | 91.265 | 89.79 | 90.62 | 121,311 | 1.16 | 1.29% |
1개월 | 89.16 | 91.265 | 85.0338 | 88.07 | 128,908 | 1.81 | 2.03% |
3개월 | 84.71 | 91.265 | 83.81 | 87.79 | 120,618 | 6.26 | 7.39% |
6개월 | 76.12 | 91.265 | 75.90 | 84.19 | 142,629 | 14.85 | 19.51% |
1년 | 72.92 | 91.265 | 70.73 | 79.56 | 139,292 | 18.05 | 24.75% |
3년 | 68.09 | 91.265 | 58.45 | 72.96 | 140,904 | 22.88 | 33.60% |
5년 | 47.28 | 91.265 | 38.23 | 66.04 | 131,756 | 43.69 | 92.41% |
IOO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 90.97 | 0.09 | 0.10% | 91.11 | 91.265 | 90.6873 | 114,605 |
10 5월(5) 2024 | 90.88 | 0.35 | 0.39% | 90.57 | 90.92 | 90.38 | 97,953 |
09 5월(5) 2024 | 90.53 | 0.06 | 0.07% | 90.15 | 90.60 | 90.15 | 92,786 |
08 5월(5) 2024 | 90.47 | 0.10 | 0.11% | 90.55 | 90.7298 | 90.30 | 173,908 |
07 5월(5) 2024 | 90.37 | 0.93 | 1.04% | 89.81 | 90.37 | 89.79 | 127,305 |
04 5월(5) 2024 | 89.44 | 1.31 | 1.49% | 89.52 | 89.6014 | 89.02 | 92,020 |
03 5월(5) 2024 | 88.13 | 1.04 | 1.19% | 87.87 | 88.265 | 87.455 | 75,333 |
02 5월(5) 2024 | 87.09 | -0.12 | -0.14% | 87.42 | 88.3691 | 86.93 | 184,554 |
01 5월(5) 2024 | 87.21 | -1.39 | -1.57% | 88.39 | 88.7713 | 87.21 | 114,926 |
30 4월(4) 2024 | 88.60 | -0.01 | -0.01% | 88.85 | 88.85 | 88.2506 | 64,896 |
27 4월(4) 2024 | 88.61 | 1.51 | 1.73% | 88.31 | 88.83 | 88.14 | 189,742 |
26 4월(4) 2024 | 87.10 | -0.25 | -0.29% | 86.04 | 87.19 | 86.03 | 68,119 |
25 4월(4) 2024 | 87.35 | -0.07 | -0.08% | 87.61 | 87.66 | 86.96 | 205,010 |
24 4월(4) 2024 | 87.42 | 1.17 | 1.36% | 86.69 | 87.48 | 86.547 | 117,909 |
23 4월(4) 2024 | 86.25 | 1.04 | 1.22% | 85.75 | 86.7489 | 85.51 | 160,192 |
20 4월(4) 2024 | 85.21 | -1.13 | -1.31% | 86.25 | 86.38 | 85.0338 | 109,095 |
19 4월(4) 2024 | 86.34 | -0.30 | -0.35% | 86.83 | 87.08 | 86.14 | 87,797 |
18 4월(4) 2024 | 86.64 | -0.49 | -0.56% | 87.81 | 87.81 | 86.4379 | 171,856 |
17 4월(4) 2024 | 87.13 | -0.37 | -0.42% | 87.34 | 87.6642 | 86.9504 | 109,009 |
16 4월(4) 2024 | 87.50 | -0.93 | -1.05% | 89.16 | 89.33 | 87.40 | 204,864 |