ISRA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 34.86 | 35.74 | 34.58 | 35.64 | 37,378 | 0.8101 | 2.32% |
1개월 | 35.99 | 36.99 | 33.00 | 35.41 | 12,223 | -0.3199 | -0.89% |
3개월 | 35.93 | 37.93 | 33.00 | 35.79 | 6,037 | -0.2599 | -0.72% |
6개월 | 31.12 | 37.93 | 30.18 | 35.09 | 5,304 | 4.55 | 14.62% |
1년 | 35.16 | 39.89 | 27.68 | 34.56 | 4,790 | 0.5101 | 1.45% |
3년 | 45.80 | 52.13 | 27.68 | 38.96 | 3,274 | -10.13 | -22.12% |
5년 | 32.39 | 52.13 | 23.045 | 38.30 | 3,236 | 3.28 | 10.13% |
ISRA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 35.6701 | 0.38 | 1.07% | 35.52 | 35.74 | 35.52 | 174,942 |
07 5월(5) 2024 | 35.2938 | 0.17 | 0.47% | 34.98 | 35.49 | 34.96 | 2,192 |
04 5월(5) 2024 | 35.1273 | 0.03 | 0.07% | 35.09 | 35.31 | 35.085 | 5,648 |
03 5월(5) 2024 | 35.1013 | 0.39 | 1.13% | 34.89 | 35.15 | 34.73 | 3,516 |
02 5월(5) 2024 | 34.7083 | -0.15 | -0.44% | 34.86 | 34.86 | 34.58 | 592 |
01 5월(5) 2024 | 34.8603 | -0.34 | -0.97% | 35.04 | 35.20 | 34.82 | 2,502 |
30 4월(4) 2024 | 35.2014 | 0.32 | 0.91% | 35.09 | 35.2014 | 35.09 | 981 |
27 4월(4) 2024 | 34.8826 | 0.27 | 0.77% | 34.56 | 35.00 | 34.56 | 3,315 |
26 4월(4) 2024 | 34.6159 | -0.28 | -0.80% | 34.50 | 34.6159 | 34.50 | 835 |
25 4월(4) 2024 | 34.8936 | -0.13 | -0.36% | 34.73 | 34.8936 | 34.73 | 907 |
24 4월(4) 2024 | 35.021 | 0.50 | 1.45% | 34.56 | 35.1007 | 34.56 | 4,929 |
23 4월(4) 2024 | 34.5193 | 0.57 | 1.69% | 34.53 | 36.99 | 33.00 | 13,937 |
20 4월(4) 2024 | 33.9458 | -0.22 | -0.64% | 34.33 | 34.33 | 33.9458 | 1,768 |
19 4월(4) 2024 | 34.1641 | 0.17 | 0.51% | 34.19 | 34.505 | 34.1641 | 2,758 |
18 4월(4) 2024 | 33.99 | -0.51 | -1.48% | 34.56 | 34.56 | 33.99 | 6,910 |
17 4월(4) 2024 | 34.4989 | 0.02 | 0.05% | 34.55 | 34.55 | 34.37 | 2,263 |
16 4월(4) 2024 | 34.4823 | -0.41 | -1.19% | 35.48 | 35.48 | 34.38 | 5,754 |
13 4월(4) 2024 | 34.8965 | -0.98 | -2.73% | 35.41 | 35.41 | 34.8965 | 5,635 |
12 4월(4) 2024 | 35.8777 | -0.13 | -0.36% | 35.70 | 35.8777 | 35.00 | 3,524 |
11 4월(4) 2024 | 36.007 | -0.70 | -1.92% | 35.99 | 36.1121 | 35.99 | 1,088 |
10 4월(4) 2024 | 36.7101 | -0.13 | -0.35% | 36.79 | 36.79 | 36.22 | 13,012 |
09 4월(4) 2024 | 36.84 | 0.76 | 2.12% | 37.04 | 37.135 | 36.84 | 2,745 |