Invinity Energy System (QX) Historical Data - IESVF

기업명	주식 심볼	시장	주식 타입
Invinity Energy System PLC (QX)	IESVF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.25	02:00:22

개장가	저가	고가	종가	전일 종가
0.25	0.25	0.25		0.25

IESVF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.268	0.269	0.235	0.2642636	6,722	-0.018	-6.72%
1개월	0.292	0.292	0.228	0.2641177	13,330	-0.042	-14.38%
3개월	0.282	0.386	0.228	0.2966745	17,777	-0.032	-11.35%
6개월	0.4505	0.496	0.228	0.3141894	12,260	-0.2005	-44.51%
1년	0.671	0.7276	0.228	0.3622711	9,834	-0.421	-62.74%
3년	0.8535	0.95	0.224	0.3909627	10,228	-0.6035	-70.71%
5년	0.8535	0.95	0.224	0.3909627	10,228	-0.6035	-70.71%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 7월(7) 2024	0.25	-0.015	-5.66%	0.269	0.269	0.24	4,442
02 7월(7) 2024	0.265	0.014	5.58%	0.269	0.269	0.235	7,558
29 6월(6) 2024	0.251	-0.017	-6.34%	0.268	0.268	0.251	1,350
28 6월(6) 2024	0.268	0.00	0.00%	0.2544	0.268	0.251	14,760
27 6월(6) 2024	0.268	0.008	3.08%	0.268	0.268	0.2476	5,500
26 6월(6) 2024	0.26	0.01	4.00%	0.2425	0.26	0.235	24,509
25 6월(6) 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
22 6월(6) 2024	0.25	-0.01	-3.85%	0.27	0.27	0.25	37,350
21 6월(6) 2024	0.26	-0.0025	-0.95%	0.275	0.275	0.26	11,008
19 6월(6) 2024	0.2625	-0.0195	-6.91%	0.282	0.282	0.2625	16,100
18 6월(6) 2024	0.282	0.054	23.68%	0.282	0.282	0.282	10,600
15 6월(6) 2024	0.228	-0.042	-15.56%	0.26	0.26	0.228	6,600
14 6월(6) 2024	0.27	-0.016	-5.59%	0.26	0.27	0.26	26,572
13 6월(6) 2024	0.286	0.016	5.93%	0.2815	0.29	0.2815	26,000
12 6월(6) 2024	0.27	0.01	3.85%	0.26	0.27	0.26	9,500
11 6월(6) 2024	0.26	0.00	0.00%	0.26	0.26	0.26	0
08 6월(6) 2024	0.26	-0.001	-0.38%	0.2873	0.2873	0.26	2,000
07 6월(6) 2024	0.261	0.00	0.00%	0.261	0.261	0.261	0
06 6월(6) 2024	0.261	-0.039	-13.00%	0.292	0.292	0.261	9,424
05 6월(6) 2024	0.30	0.007	2.39%	0.2925	0.311	0.2925	3,500
04 6월(6) 2024	0.293	0.027	10.15%	0.3081	0.311	0.293	15,250