CRCT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5.41 | 5.87 | 5.1802 | 5.41 | 446,930 | 0.29 | 5.36% |
1개월 | 4.84 | 5.87 | 4.81 | 5.17 | 666,330 | 0.86 | 17.77% |
3개월 | 5.35 | 5.87 | 4.43 | 5.00 | 865,703 | 0.35 | 6.54% |
6개월 | 8.40 | 8.66 | 4.43 | 5.75 | 774,259 | -2.70 | -32.14% |
1년 | 9.53 | 17.89 | 4.43 | 7.56 | 545,607 | -3.83 | -40.19% |
3년 | 25.70 | 47.36 | 4.43 | 16.61 | 431,127 | -20.00 | -77.82% |
5년 | 19.2418 | 47.36 | 4.43 | 16.84 | 439,263 | -13.54 | -70.38% |
CRCT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 5.57 | 0.21 | 3.92% | 5.42 | 5.599 | 5.355 | 445,330 |
02 5월(5) 2024 | 5.36 | 0.04 | 0.75% | 5.33 | 5.47 | 5.1802 | 405,962 |
01 5월(5) 2024 | 5.32 | -0.06 | -1.12% | 5.24 | 5.39 | 5.24 | 401,673 |
30 4월(4) 2024 | 5.38 | -0.01 | -0.19% | 5.42 | 5.50 | 5.37 | 540,507 |
27 4월(4) 2024 | 5.39 | -0.02 | -0.37% | 5.41 | 5.525 | 5.36 | 441,178 |
26 4월(4) 2024 | 5.41 | 0.10 | 1.88% | 5.26 | 5.48 | 5.18 | 1,125,099 |
25 4월(4) 2024 | 5.31 | 0.02 | 0.38% | 5.27 | 5.39 | 5.205 | 465,427 |
24 4월(4) 2024 | 5.29 | 0.09 | 1.73% | 5.20 | 5.48 | 5.05 | 595,693 |
23 4월(4) 2024 | 5.20 | -0.07 | -1.33% | 5.24 | 5.295 | 5.105 | 736,787 |
20 4월(4) 2024 | 5.27 | 0.09 | 1.74% | 5.15 | 5.36 | 5.13 | 621,117 |
19 4월(4) 2024 | 5.18 | 0.19 | 3.81% | 5.00 | 5.28 | 4.95 | 706,960 |
18 4월(4) 2024 | 4.99 | 0.00 | 0.00% | 4.99 | 5.155 | 4.95 | 642,918 |
17 4월(4) 2024 | 4.99 | -0.01 | -0.20% | 4.97 | 5.01 | 4.845 | 824,617 |
16 4월(4) 2024 | 5.00 | -0.13 | -2.53% | 5.10 | 5.165 | 4.91 | 1,028,729 |
13 4월(4) 2024 | 5.13 | 0.04 | 0.79% | 5.05 | 5.29 | 5.0422 | 784,834 |
12 4월(4) 2024 | 5.09 | 0.05 | 0.99% | 5.02 | 5.14 | 4.85 | 562,791 |
11 4월(4) 2024 | 5.04 | -0.02 | -0.40% | 4.93 | 5.13 | 4.87 | 828,300 |
10 4월(4) 2024 | 5.06 | 0.12 | 2.43% | 5.04 | 5.3293 | 4.95 | 784,216 |
09 4월(4) 2024 | 4.94 | -0.04 | -0.80% | 4.97 | 5.105 | 4.93 | 776,873 |
06 4월(4) 2024 | 4.98 | 0.12 | 2.47% | 4.84 | 5.01 | 4.81 | 607,596 |
05 4월(4) 2024 | 4.86 | 0.14 | 2.97% | 4.75 | 4.91 | 4.73 | 475,882 |
04 4월(4) 2024 | 4.72 | -0.06 | -1.26% | 4.73 | 4.77 | 4.67 | 239,028 |