IMCD Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 131.75 | 134.65 | 130.50 | 133.05 | 93,786 | -0.70 | -0.53% |
1개월 | 139.15 | 145.25 | 130.50 | 137.44 | 95,701 | -8.10 | -5.82% |
3개월 | 156.90 | 160.45 | 130.50 | 144.58 | 108,403 | -25.85 | -16.48% |
6개월 | 155.70 | 169.05 | 130.50 | 147.28 | 104,064 | -24.65 | -15.83% |
1년 | 128.05 | 169.05 | 109.05 | 137.65 | 105,384 | 3.00 | 2.34% |
3년 | 135.30 | 211.30 | 107.60 | 148.72 | 132,527 | -4.25 | -3.14% |
5년 | 80.50 | 211.30 | 51.65 | 120.41 | 143,159 | 50.55 | 62.80% |
IMCD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 131.05 | -2.05 | -1.54% | 133.25 | 133.35 | 130.50 | 72,132 |
26 6월(6) 2024 | 133.10 | -1.25 | -0.93% | 133.60 | 134.65 | 133.10 | 77,538 |
25 6월(6) 2024 | 134.35 | 1.75 | 1.32% | 132.70 | 134.60 | 131.85 | 70,919 |
22 6월(6) 2024 | 132.60 | -1.50 | -1.12% | 134.65 | 134.65 | 131.50 | 143,151 |
21 6월(6) 2024 | 134.10 | 2.50 | 1.90% | 131.75 | 134.10 | 131.75 | 105,190 |
20 6월(6) 2024 | 131.60 | -1.80 | -1.35% | 133.30 | 133.55 | 131.60 | 72,990 |
19 6월(6) 2024 | 133.40 | -1.00 | -0.74% | 135.50 | 135.50 | 133.40 | 99,671 |
18 6월(6) 2024 | 134.40 | -2.15 | -1.57% | 136.80 | 138.00 | 134.05 | 90,771 |
15 6월(6) 2024 | 136.55 | -2.15 | -1.55% | 138.30 | 139.10 | 135.75 | 78,148 |
14 6월(6) 2024 | 138.70 | -4.35 | -3.04% | 142.85 | 142.85 | 138.70 | 142,027 |
13 6월(6) 2024 | 143.05 | 1.95 | 1.38% | 141.70 | 145.25 | 141.05 | 117,654 |
12 6월(6) 2024 | 141.10 | -0.30 | -0.21% | 141.75 | 142.15 | 140.35 | 59,652 |
11 6월(6) 2024 | 141.40 | 0.65 | 0.46% | 140.00 | 141.40 | 139.80 | 81,462 |
08 6월(6) 2024 | 140.75 | 0.50 | 0.36% | 140.50 | 141.45 | 139.65 | 63,169 |
07 6월(6) 2024 | 140.25 | -1.75 | -1.23% | 142.70 | 143.30 | 139.85 | 65,842 |
06 6월(6) 2024 | 142.00 | 2.60 | 1.87% | 140.45 | 142.75 | 140.20 | 79,218 |
05 6월(6) 2024 | 139.40 | -0.20 | -0.14% | 139.20 | 139.95 | 138.50 | 106,671 |
04 6월(6) 2024 | 139.60 | 0.20 | 0.14% | 140.80 | 141.10 | 139.50 | 70,132 |
01 6월(6) 2024 | 139.40 | -1.90 | -1.34% | 141.30 | 141.30 | 138.75 | 253,560 |
31 5월(5) 2024 | 141.30 | 1.85 | 1.33% | 139.15 | 141.80 | 138.90 | 64,117 |
30 5월(5) 2024 | 139.45 | -0.55 | -0.39% | 139.50 | 140.60 | 138.50 | 69,739 |
29 5월(5) 2024 | 140.00 | -2.05 | -1.44% | 142.20 | 142.40 | 139.55 | 65,219 |
28 5월(5) 2024 | 142.05 | 1.35 | 0.96% | 140.70 | 142.80 | 140.35 | 32,835 |