IDEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.85 | 0.92 | 0.82 | 0.8750454 | 181,267 | 0.0594 | 6.99% |
1개월 | 0.98 | 1.10 | 0.751 | 0.9378315 | 279,101 | -0.0706 | -7.20% |
3개월 | 0.9502 | 1.73 | 0.751 | 1.12 | 499,329 | -0.0408 | -4.29% |
6개월 | 2.12 | 2.60 | 0.751 | 1.33 | 389,188 | -1.21 | -57.10% |
1년 | 3.20 | 16.125 | 0.751 | 8.14 | 26,350,884 | -2.29 | -71.58% |
3년 | 393.75 | 451.25 | 0.751 | 66.81 | 16,927,252 | -392.84 | -99.77% |
5년 | 232.50 | 691.25 | 0.751 | 165.37 | 16,278,185 | -231.59 | -99.61% |
IDEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.92 | 0.035 | 3.95% | 0.9021 | 0.92 | 0.870271 | 119,549 |
26 4월(4) 2024 | 0.885 | 0.034 | 4.00% | 0.879 | 0.92 | 0.855 | 268,539 |
25 4월(4) 2024 | 0.851 | -0.0284 | -3.23% | 0.87 | 0.89 | 0.845 | 86,250 |
24 4월(4) 2024 | 0.8794 | 0.049 | 5.90% | 0.8459 | 0.89 | 0.8303 | 271,698 |
23 4월(4) 2024 | 0.8304 | 0.0053 | 0.64% | 0.85 | 0.871499 | 0.82 | 160,301 |
20 4월(4) 2024 | 0.8251 | -0.0749 | -8.32% | 0.88 | 0.90 | 0.82 | 168,810 |
19 4월(4) 2024 | 0.90 | 0.084 | 10.29% | 0.84 | 0.90 | 0.80 | 217,719 |
18 4월(4) 2024 | 0.816 | 0.0162 | 2.03% | 0.844 | 0.90 | 0.800001 | 227,463 |
17 4월(4) 2024 | 0.7998 | -0.0201 | -2.45% | 0.82 | 0.8249 | 0.751 | 308,806 |
16 4월(4) 2024 | 0.8199 | -0.07 | -7.87% | 0.9027 | 0.9027 | 0.802301 | 285,581 |
13 4월(4) 2024 | 0.8899 | -0.0301 | -3.27% | 0.97 | 0.97 | 0.8801 | 316,252 |
12 4월(4) 2024 | 0.92 | -0.015 | -1.60% | 0.9463 | 0.9648 | 0.9001 | 239,541 |
11 4월(4) 2024 | 0.935 | -0.006 | -0.64% | 0.9359 | 0.9988 | 0.924 | 320,585 |
10 4월(4) 2024 | 0.941 | -0.0252 | -2.61% | 0.96 | 0.995 | 0.92 | 393,479 |
09 4월(4) 2024 | 0.9662 | 0.0093 | 0.97% | 1.00 | 1.00 | 0.95 | 161,440 |
06 4월(4) 2024 | 0.9569 | -0.0315 | -3.19% | 0.9925 | 1.00 | 0.951 | 172,445 |
05 4월(4) 2024 | 0.9884 | -0.0416 | -4.04% | 1.00 | 1.05 | 0.9712 | 294,907 |
04 4월(4) 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 0.975 | 188,152 |
03 4월(4) 2024 | 1.01 | -0.06 | -5.61% | 1.02 | 1.05 | 0.97143 | 255,024 |
02 4월(4) 2024 | 1.07 | 0.12 | 12.63% | 0.98 | 1.10 | 0.9301 | 1,125,471 |