CARR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 55.25 | 63.79 | 54.27 | 60.27 | 7,836,704 | 6.24 | 11.29% |
1개월 | 56.71 | 63.79 | 53.33 | 57.44 | 5,070,016 | 4.78 | 8.43% |
3개월 | 54.90 | 63.79 | 53.13 | 56.75 | 5,389,363 | 6.59 | 12.00% |
6개월 | 48.03 | 63.79 | 47.635 | 55.73 | 4,587,569 | 13.46 | 28.02% |
1년 | 41.62 | 63.79 | 40.28 | 52.82 | 4,903,761 | 19.87 | 47.74% |
3년 | 44.12 | 63.79 | 33.10 | 47.68 | 4,697,079 | 17.37 | 39.37% |
5년 | 17.06 | 63.79 | 12.26 | 40.83 | 5,336,584 | 44.43 | 260.43% |
CARR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 61.49 | -1.22 | -1.95% | 62.71 | 63.79 | 61.45 | 8,035,791 |
30 4월(4) 2024 | 62.71 | 2.21 | 3.65% | 60.50 | 62.885 | 60.50 | 9,086,813 |
27 4월(4) 2024 | 60.50 | 0.69 | 1.15% | 59.60 | 60.655 | 59.4671 | 6,683,977 |
26 4월(4) 2024 | 59.81 | 5.04 | 9.20% | 56.95 | 59.97 | 56.63 | 10,168,763 |
25 4월(4) 2024 | 54.77 | -0.37 | -0.67% | 55.25 | 55.94 | 54.27 | 5,208,176 |
24 4월(4) 2024 | 55.14 | 1.52 | 2.83% | 53.67 | 55.27 | 53.64 | 6,388,435 |
23 4월(4) 2024 | 53.62 | 0.09 | 0.17% | 53.82 | 54.505 | 53.50 | 6,856,016 |
20 4월(4) 2024 | 53.53 | 0.15 | 0.28% | 53.58 | 54.17 | 53.33 | 3,576,716 |
19 4월(4) 2024 | 53.38 | -0.87 | -1.60% | 54.59 | 54.82 | 53.35 | 3,075,416 |
18 4월(4) 2024 | 54.25 | -0.51 | -0.93% | 55.05 | 55.39 | 53.75 | 2,661,653 |
17 4월(4) 2024 | 54.76 | -0.70 | -1.26% | 55.22 | 55.29 | 54.155 | 3,170,061 |
16 4월(4) 2024 | 55.46 | -1.38 | -2.43% | 57.30 | 57.695 | 55.34 | 3,424,444 |
13 4월(4) 2024 | 56.84 | 0.22 | 0.39% | 55.99 | 56.925 | 55.96 | 5,654,099 |
12 4월(4) 2024 | 56.62 | -0.27 | -0.47% | 57.07 | 57.07 | 56.13 | 2,949,768 |
11 4월(4) 2024 | 56.89 | -1.22 | -2.10% | 57.00 | 57.455 | 56.40 | 3,117,746 |
10 4월(4) 2024 | 58.11 | 0.27 | 0.47% | 58.14 | 58.29 | 57.12 | 2,954,365 |
09 4월(4) 2024 | 57.84 | 1.40 | 2.48% | 56.81 | 57.96 | 56.80 | 4,273,126 |
06 4월(4) 2024 | 56.44 | 0.59 | 1.06% | 56.25 | 57.0235 | 55.82 | 4,730,965 |
05 4월(4) 2024 | 55.85 | -1.09 | -1.91% | 57.50 | 57.83 | 55.68 | 5,986,889 |
04 4월(4) 2024 | 56.94 | 0.14 | 0.25% | 56.71 | 57.55 | 56.54 | 3,397,110 |
03 4월(4) 2024 | 56.80 | -0.60 | -1.05% | 57.58 | 57.62 | 56.78 | 4,128,715 |
02 4월(4) 2024 | 57.40 | -0.73 | -1.26% | 58.12 | 58.58 | 57.32 | 4,747,694 |