INAB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.03 | 1.07 | 0.9734 | 1.02 | 90,913 | -0.03 | -2.91% |
1개월 | 1.102 | 1.2199 | 0.9164 | 1.09 | 665,478 | -0.102 | -9.26% |
3개월 | 1.24 | 1.45 | 0.9164 | 1.11 | 342,452 | -0.24 | -19.35% |
6개월 | 1.04 | 2.48 | 0.65 | 1.39 | 492,796 | -0.04 | -3.85% |
1년 | 1.98 | 3.48 | 0.65 | 1.57 | 344,624 | -0.98 | -49.49% |
3년 | 10.00 | 10.319 | 0.65 | 2.53 | 594,219 | -9.00 | -90.00% |
5년 | 10.00 | 10.319 | 0.65 | 2.53 | 594,219 | -9.00 | -90.00% |
INAB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 1.02 | -0.02 | -1.92% | 1.01 | 1.07 | 1.00 | 196,108 |
02 5월(5) 2024 | 1.04 | 0.02 | 1.96% | 1.02 | 1.07 | 0.9785 | 73,668 |
01 5월(5) 2024 | 1.02 | 0.03 | 3.02% | 0.9804 | 1.05 | 0.9804 | 47,916 |
30 4월(4) 2024 | 0.9901 | -0.0499 | -4.80% | 1.04 | 1.04 | 0.9734 | 80,956 |
27 4월(4) 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.04 | 0.99 | 55,917 |
26 4월(4) 2024 | 1.04 | -0.02 | -1.89% | 1.03 | 1.05 | 1.01 | 69,734 |
25 4월(4) 2024 | 1.06 | 0.02 | 1.92% | 1.07 | 1.07 | 1.01 | 151,915 |
24 4월(4) 2024 | 1.04 | 0.04 | 4.01% | 1.00 | 1.04 | 0.94 | 282,258 |
23 4월(4) 2024 | 0.9999 | -0.0301 | -2.92% | 1.03 | 1.04 | 0.995 | 218,204 |
20 4월(4) 2024 | 1.03 | -0.02 | -1.90% | 1.02 | 1.09 | 0.99 | 282,591 |
19 4월(4) 2024 | 1.05 | 0.05 | 5.00% | 0.99 | 1.05 | 0.99 | 129,147 |
18 4월(4) 2024 | 1.00 | 0.0197 | 2.01% | 1.00 | 1.05 | 0.97 | 183,685 |
17 4월(4) 2024 | 0.9803 | -0.0397 | -3.89% | 1.03 | 1.03 | 0.9656 | 192,194 |
16 4월(4) 2024 | 1.02 | -0.09 | -8.11% | 1.07 | 1.09 | 0.98 | 382,608 |
13 4월(4) 2024 | 1.11 | -0.04 | -3.48% | 1.11 | 1.14 | 0.9164 | 1,153,310 |
12 4월(4) 2024 | 1.15 | 0.05 | 4.55% | 1.04 | 1.2199 | 1.03 | 1,311,063 |
11 4월(4) 2024 | 1.10 | 0.01 | 0.92% | 1.16 | 1.18 | 1.03 | 6,921,199 |
10 4월(4) 2024 | 1.09 | 0.00 | 0.00% | 1.10 | 1.12 | 1.09 | 1,781,123 |
09 4월(4) 2024 | 1.09 | -0.01 | -0.91% | 1.05 | 1.11 | 1.05 | 50,237 |
06 4월(4) 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.14 | 1.05 | 152,487 |
05 4월(4) 2024 | 1.12 | 0.08 | 7.69% | 1.07 | 1.14 | 1.03 | 96,560 |
04 4월(4) 2024 | 1.04 | -0.06 | -5.45% | 1.05 | 1.1369 | 1.01 | 174,912 |