CAPR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4.99 | 5.6463 | 4.70 | 5.09 | 555,216 | 0.42 | 8.42% |
1개월 | 6.79 | 7.28 | 4.685 | 5.67 | 380,864 | -1.38 | -20.32% |
3개월 | 3.98 | 7.28 | 3.56 | 5.61 | 330,876 | 1.43 | 35.93% |
6개월 | 2.70 | 7.28 | 2.68 | 4.88 | 280,796 | 2.71 | 100.37% |
1년 | 3.91 | 8.2212 | 2.68 | 4.75 | 222,171 | 1.50 | 38.36% |
3년 | 4.11 | 8.2212 | 2.56 | 4.57 | 268,892 | 1.30 | 31.63% |
5년 | 0.5085 | 12.32 | 0.2526 | 5.88 | 762,806 | 4.90 | 963.91% |
CAPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 5.41 | 0.26 | 5.05% | 5.14 | 5.49 | 5.12 | 638,964 |
26 4월(4) 2024 | 5.15 | 0.11 | 2.18% | 5.06 | 5.24 | 4.91 | 387,928 |
25 4월(4) 2024 | 5.04 | 0.22 | 4.56% | 5.26 | 5.6463 | 5.00 | 919,728 |
24 4월(4) 2024 | 4.82 | -0.12 | -2.43% | 4.90 | 5.02 | 4.70 | 478,470 |
23 4월(4) 2024 | 4.94 | -0.07 | -1.40% | 4.99 | 5.11 | 4.92 | 357,005 |
20 4월(4) 2024 | 5.01 | -0.04 | -0.79% | 5.00 | 5.28 | 4.87 | 354,037 |
19 4월(4) 2024 | 5.05 | -0.50 | -9.01% | 5.60 | 5.65 | 4.685 | 935,719 |
18 4월(4) 2024 | 5.55 | -0.38 | -6.41% | 5.98 | 6.05 | 5.44 | 483,121 |
17 4월(4) 2024 | 5.93 | 0.07 | 1.19% | 5.77 | 6.03 | 5.69 | 276,550 |
16 4월(4) 2024 | 5.86 | -0.39 | -6.24% | 6.27 | 6.33 | 5.65 | 344,645 |
13 4월(4) 2024 | 6.25 | 0.02 | 0.32% | 6.11 | 6.29 | 6.03 | 166,012 |
12 4월(4) 2024 | 6.23 | -0.07 | -1.11% | 6.28 | 6.47 | 6.01 | 372,854 |
11 4월(4) 2024 | 6.30 | -0.30 | -4.55% | 6.57 | 6.71 | 6.06 | 311,458 |
10 4월(4) 2024 | 6.60 | 0.02 | 0.30% | 6.55 | 6.76 | 6.45 | 225,826 |
09 4월(4) 2024 | 6.58 | -0.14 | -2.08% | 6.72 | 6.80 | 6.54 | 121,798 |
06 4월(4) 2024 | 6.72 | 0.02 | 0.30% | 6.70 | 6.82 | 6.51 | 269,172 |
05 4월(4) 2024 | 6.70 | -0.10 | -1.47% | 6.79 | 7.00 | 6.69 | 238,304 |
04 4월(4) 2024 | 6.80 | -0.09 | -1.31% | 6.94 | 7.07 | 6.64 | 165,895 |
03 4월(4) 2024 | 6.89 | -0.21 | -2.89% | 6.97 | 7.065 | 6.85 | 189,417 |
02 4월(4) 2024 | 7.095 | 0.31 | 4.49% | 6.79 | 7.28 | 6.73 | 413,949 |