INDV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 17.52 | 18.13 | 17.52 | 17.76 | 64,946 | 0.15 | 0.86% |
1개월 | 19.51 | 19.51 | 17.12 | 17.93 | 104,814 | -1.84 | -9.43% |
3개월 | 16.45 | 23.22 | 16.44 | 20.33 | 133,887 | 1.22 | 7.42% |
6개월 | 16.18 | 23.22 | 14.3809 | 19.11 | 96,469 | 1.49 | 9.21% |
1년 | 26.50 | 26.50 | 14.3809 | 19.41 | 58,004 | -8.83 | -33.32% |
3년 | 26.50 | 26.50 | 14.3809 | 19.41 | 58,004 | -8.83 | -33.32% |
5년 | 26.50 | 26.50 | 14.3809 | 19.41 | 58,004 | -8.83 | -33.32% |
INDV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 17.53 | -0.34 | -1.90% | 18.07 | 18.13 | 17.53 | 70,604 |
14 5월(5) 2024 | 17.87 | 0.14 | 0.79% | 17.66 | 18.085 | 17.66 | 109,911 |
11 5월(5) 2024 | 17.73 | -0.14 | -0.78% | 18.02 | 18.04 | 17.72 | 58,018 |
10 5월(5) 2024 | 17.87 | 0.09 | 0.51% | 17.89 | 18.08 | 17.85 | 47,597 |
09 5월(5) 2024 | 17.78 | 0.08 | 0.45% | 17.52 | 17.91 | 17.52 | 38,601 |
08 5월(5) 2024 | 17.70 | -0.45 | -2.48% | 18.18 | 18.23 | 17.66 | 49,823 |
07 5월(5) 2024 | 18.15 | 0.20 | 1.11% | 17.96 | 18.24 | 17.92 | 40,202 |
04 5월(5) 2024 | 17.95 | 0.02 | 0.11% | 18.43 | 18.45 | 17.88 | 96,887 |
03 5월(5) 2024 | 17.93 | 0.30 | 1.70% | 17.97 | 18.00 | 17.76 | 93,371 |
02 5월(5) 2024 | 17.63 | 0.07 | 0.40% | 17.80 | 17.92 | 17.52 | 78,357 |
01 5월(5) 2024 | 17.56 | -0.37 | -2.06% | 18.23 | 18.36 | 17.50 | 235,944 |
30 4월(4) 2024 | 17.93 | 0.35 | 1.99% | 17.77 | 18.23 | 17.77 | 166,055 |
27 4월(4) 2024 | 17.58 | 0.33 | 1.91% | 17.28 | 17.79 | 17.23 | 180,383 |
26 4월(4) 2024 | 17.25 | -1.56 | -8.29% | 17.94 | 17.94 | 17.12 | 325,389 |
25 4월(4) 2024 | 18.81 | 0.18 | 0.97% | 19.11 | 19.13 | 18.59 | 107,130 |
24 4월(4) 2024 | 18.63 | 0.09 | 0.49% | 18.48 | 18.8599 | 18.48 | 112,792 |
23 4월(4) 2024 | 18.54 | 0.02 | 0.11% | 18.41 | 18.66 | 18.33 | 83,685 |
20 4월(4) 2024 | 18.52 | -0.24 | -1.28% | 18.65 | 18.87 | 18.36 | 68,234 |
19 4월(4) 2024 | 18.76 | -0.50 | -2.60% | 19.07 | 19.09 | 18.42 | 84,425 |
18 4월(4) 2024 | 19.26 | -0.13 | -0.67% | 19.51 | 19.51 | 19.05 | 73,885 |
17 4월(4) 2024 | 19.39 | -0.35 | -1.77% | 19.41 | 19.78 | 19.16 | 115,123 |
16 4월(4) 2024 | 19.74 | 0.42 | 2.17% | 19.74 | 20.10 | 19.59 | 196,536 |