Ishares PLC Resources NL (PK) Historical Data - IHPCF

기업명	주식 심볼	시장	주식 타입
Ishares PLC Resources NL (PK)	IHPCF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.2463	-0.46%	52.834	00:24:56

개장가	저가	고가	종가	전일 종가
52.801	52.801	52.834	52.834	53.0803

IHPCF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	52.1886	53.0803	52.1631	52.83	3,914	0.6454	1.24%
1개월	49.69	53.0803	49.69	51.43	3,080	3.14	6.33%
3개월	50.7746	53.0803	49.69	51.48	2,709	2.06	4.06%
6개월	45.1571	53.0803	45.1274	48.43	4,976	7.68	17.00%
1년	40.964	53.0803	40.964	45.65	5,808	11.87	28.98%
3년	41.23	53.0803	35.0601	43.07	6,466	11.60	28.14%
5년	28.88	53.0803	20.74	36.72	9,285	23.95	82.94%

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 5월(5) 2024	52.834	-0.25	-0.46%	52.801	52.834	52.801	11,751
17 5월(5) 2024	53.0803	0.48	0.91%	52.9697	53.0803	52.954	11,157
16 5월(5) 2024	52.60	0.37	0.71%	52.60	52.60	52.60	500
15 5월(5) 2024	52.2295	0.07	0.13%	52.2295	52.2295	52.2295	997
14 5월(5) 2024	52.1631	0.42	0.82%	52.1886	52.2337	52.1631	3,001
11 5월(5) 2024	51.7384	0.00	0.00%	51.7384	51.7384	51.7384	0
10 5월(5) 2024	51.7384	0.00	0.00%	51.7384	51.7384	51.7384	0
09 5월(5) 2024	51.7384	-0.15	-0.30%	51.585	51.7384	51.585	1,497
08 5월(5) 2024	51.8933	0.28	0.54%	51.8933	51.8933	51.8933	4,844
07 5월(5) 2024	51.6147	0.28	0.54%	51.6147	51.6147	51.6147	389
04 5월(5) 2024	51.3372	1.23	2.45%	51.0881	51.3372	51.0881	4,999
03 5월(5) 2024	50.11	-0.46	-0.90%	50.12	50.4227	50.11	8,919
02 5월(5) 2024	50.5676	0.00	0.00%	50.5676	50.5676	50.5676	0
01 5월(5) 2024	50.5676	-0.40	-0.78%	50.9005	50.9005	50.5676	3,926
30 4월(4) 2024	50.9634	0.14	0.28%	50.942	50.9634	50.942	2,696
27 4월(4) 2024	50.82	0.39	0.77%	50.82	50.82	50.82	496
26 4월(4) 2024	50.4299	-0.12	-0.23%	49.86	50.4299	49.86	2,213
25 4월(4) 2024	50.547	0.57	1.15%	50.547	50.547	50.547	556
24 4월(4) 2024	49.9725	0.28	0.57%	49.9775	49.9775	49.9725	2,081
23 4월(4) 2024	49.69	-0.64	-1.27%	49.69	49.69	49.69	1,009
20 4월(4) 2024	50.3313	0.00	0.00%	50.3313	50.3313	50.3313	0
19 4월(4) 2024	50.3313	-0.05	-0.09%	50.3313	50.3313	50.3313	1,091