INBK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 30.83 | 32.68 | 30.50 | 31.28 | 41,904 | 1.25 | 4.05% |
1개월 | 32.84 | 33.78 | 29.975 | 31.65 | 60,462 | -0.76 | -2.31% |
3개월 | 32.97 | 35.715 | 29.975 | 32.27 | 51,530 | -0.89 | -2.70% |
6개월 | 17.70 | 35.715 | 15.725 | 29.13 | 47,189 | 14.38 | 81.24% |
1년 | 11.47 | 35.715 | 9.68 | 20.58 | 61,579 | 20.61 | 179.69% |
3년 | 34.58 | 53.56 | 9.68 | 27.40 | 47,780 | -2.50 | -7.23% |
5년 | 22.65 | 53.56 | 9.68 | 25.56 | 43,222 | 9.43 | 41.63% |
INBK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 32.08 | 0.38 | 1.20% | 31.85 | 32.68 | 31.85 | 29,625 |
03 5월(5) 2024 | 31.70 | 0.59 | 1.90% | 31.28 | 31.70 | 31.10 | 24,135 |
02 5월(5) 2024 | 31.11 | 0.06 | 0.19% | 31.01 | 31.87 | 31.01 | 36,367 |
01 5월(5) 2024 | 31.05 | -0.01 | -0.03% | 30.82 | 31.43 | 30.50 | 43,105 |
30 4월(4) 2024 | 31.06 | 0.01 | 0.03% | 30.83 | 31.29 | 30.55 | 76,286 |
27 4월(4) 2024 | 31.05 | 0.34 | 1.11% | 30.63 | 31.90 | 30.63 | 69,916 |
26 4월(4) 2024 | 30.71 | -2.56 | -7.69% | 31.90 | 32.29 | 29.975 | 89,312 |
25 4월(4) 2024 | 33.27 | 0.38 | 1.16% | 32.75 | 33.44 | 32.75 | 62,090 |
24 4월(4) 2024 | 32.89 | 0.82 | 2.56% | 32.25 | 33.324 | 31.78 | 93,102 |
23 4월(4) 2024 | 32.07 | -0.11 | -0.34% | 32.25 | 32.78 | 31.90 | 64,471 |
20 4월(4) 2024 | 32.18 | 1.15 | 3.71% | 31.12 | 32.25 | 31.10 | 77,954 |
19 4월(4) 2024 | 31.03 | 0.03 | 0.10% | 31.33 | 31.6125 | 31.00 | 40,222 |
18 4월(4) 2024 | 31.00 | -0.08 | -0.26% | 31.08 | 31.77 | 30.93 | 44,076 |
17 4월(4) 2024 | 31.08 | 0.02 | 0.06% | 30.73 | 31.225 | 30.73 | 82,385 |
16 4월(4) 2024 | 31.06 | -0.38 | -1.21% | 31.84 | 32.18 | 30.12 | 89,594 |
13 4월(4) 2024 | 31.44 | -0.06 | -0.19% | 31.13 | 31.76 | 30.60 | 123,387 |
12 4월(4) 2024 | 31.50 | 0.10 | 0.32% | 31.49 | 31.62 | 30.935 | 45,154 |
11 4월(4) 2024 | 31.40 | -1.75 | -5.28% | 32.17 | 32.425 | 31.00 | 41,863 |
10 4월(4) 2024 | 33.15 | -0.13 | -0.39% | 33.51 | 33.78 | 33.085 | 32,550 |
09 4월(4) 2024 | 33.28 | 0.38 | 1.16% | 32.84 | 33.51 | 32.74 | 43,647 |