ISDR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 11.46 | 11.9899 | 11.3101 | 11.64 | 3,423 | 0.51 | 4.45% |
1개월 | 12.71 | 12.71 | 11.3101 | 11.89 | 3,289 | -0.74 | -5.82% |
3개월 | 15.18 | 16.83 | 11.3101 | 12.83 | 11,483 | -3.21 | -21.15% |
6개월 | 17.35 | 19.03 | 11.3101 | 14.23 | 10,934 | -5.38 | -31.01% |
1년 | 19.54 | 23.3963 | 11.3101 | 16.37 | 8,884 | -7.57 | -38.74% |
3년 | 28.70 | 33.06 | 11.3101 | 22.83 | 10,062 | -16.73 | -58.29% |
5년 | 12.49 | 33.06 | 8.65 | 18.43 | 15,385 | -0.52 | -4.16% |
ISDR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 11.97 | 0.40 | 3.41% | 11.40 | 11.97 | 11.40 | 3,340 |
01 5월(5) 2024 | 11.575 | 0.13 | 1.09% | 11.56 | 11.70 | 11.45 | 6,417 |
30 4월(4) 2024 | 11.45 | -0.50 | -4.18% | 11.83 | 11.83 | 11.3101 | 5,331 |
27 4월(4) 2024 | 11.95 | 0.36 | 3.11% | 11.50 | 11.9899 | 11.50 | 1,387 |
26 4월(4) 2024 | 11.59 | -0.06 | -0.52% | 11.46 | 11.78 | 11.46 | 640 |
25 4월(4) 2024 | 11.65 | 0.00 | 0.00% | 11.67 | 11.67 | 11.61 | 391 |
24 4월(4) 2024 | 11.65 | -0.20 | -1.69% | 11.45 | 11.96 | 11.45 | 2,337 |
23 4월(4) 2024 | 11.85 | 0.32 | 2.75% | 11.50 | 11.85 | 11.50 | 2,496 |
20 4월(4) 2024 | 11.5332 | -0.06 | -0.53% | 11.61 | 11.61 | 11.50 | 2,810 |
19 4월(4) 2024 | 11.595 | 0.01 | 0.04% | 11.50 | 11.595 | 11.50 | 1,922 |
18 4월(4) 2024 | 11.59 | -0.06 | -0.52% | 11.89 | 11.89 | 11.59 | 2,954 |
17 4월(4) 2024 | 11.65 | 0.03 | 0.24% | 11.56 | 11.825 | 11.525 | 3,232 |
16 4월(4) 2024 | 11.622 | -0.28 | -2.34% | 11.82 | 11.86 | 11.622 | 2,854 |
13 4월(4) 2024 | 11.90 | 0.00 | 0.00% | 11.89 | 11.90 | 11.84 | 707 |
12 4월(4) 2024 | 11.90 | -0.48 | -3.88% | 12.31 | 12.5341 | 11.90 | 8,826 |
11 4월(4) 2024 | 12.38 | -0.11 | -0.88% | 12.12 | 12.49 | 12.00 | 2,121 |
10 4월(4) 2024 | 12.49 | 0.36 | 2.97% | 12.30 | 12.49 | 11.9202 | 2,068 |
09 4월(4) 2024 | 12.13 | -0.56 | -4.41% | 12.42 | 12.70 | 12.07 | 11,412 |
06 4월(4) 2024 | 12.69 | 0.00 | 0.00% | 12.52 | 12.69 | 12.45 | 399 |
05 4월(4) 2024 | 12.69 | -0.02 | -0.16% | 12.71 | 12.71 | 12.50 | 4,134 |
04 4월(4) 2024 | 12.71 | -0.16 | -1.24% | 12.64 | 12.75 | 12.4035 | 1,661 |
03 4월(4) 2024 | 12.87 | 0.15 | 1.22% | 12.64 | 12.90 | 12.46 | 11,090 |