CRH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 76.89 | 79.78 | 76.11 | 77.82 | 2,915,452 | 2.24 | 2.91% |
1개월 | 86.43 | 86.67 | 76.11 | 81.10 | 3,013,227 | -7.30 | -8.45% |
3개월 | 72.68 | 88.00 | 71.845 | 80.76 | 3,538,147 | 6.45 | 8.87% |
6개월 | 53.17 | 88.00 | 53.05 | 72.31 | 3,579,721 | 25.96 | 48.82% |
1년 | 48.32 | 88.00 | 47.14 | 64.45 | 3,261,910 | 30.81 | 63.76% |
3년 | 47.97 | 88.00 | 31.22 | 59.20 | 1,450,371 | 31.16 | 64.96% |
5년 | 33.08 | 88.00 | 17.73 | 53.79 | 1,115,708 | 46.05 | 139.21% |
CRH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 78.55 | 1.35 | 1.75% | 78.18 | 79.00 | 78.00 | 2,298,922 |
26 4월(4) 2024 | 77.20 | -0.43 | -0.55% | 76.52 | 77.59 | 76.11 | 4,082,165 |
25 4월(4) 2024 | 77.63 | -1.16 | -1.47% | 78.44 | 78.899 | 76.445 | 3,007,210 |
24 4월(4) 2024 | 78.79 | 1.19 | 1.53% | 77.84 | 78.99 | 77.58 | 2,140,633 |
23 4월(4) 2024 | 77.60 | 0.55 | 0.71% | 76.89 | 78.15 | 76.30 | 3,048,328 |
20 4월(4) 2024 | 77.05 | -0.09 | -0.12% | 77.53 | 78.06 | 76.545 | 3,029,830 |
19 4월(4) 2024 | 77.14 | -1.38 | -1.76% | 78.47 | 78.58 | 76.22 | 4,116,820 |
18 4월(4) 2024 | 78.52 | -0.65 | -0.82% | 80.40 | 80.40 | 78.28 | 2,361,580 |
17 4월(4) 2024 | 79.17 | -1.14 | -1.42% | 80.38 | 80.59 | 79.075 | 4,216,329 |
16 4월(4) 2024 | 80.31 | -2.13 | -2.58% | 83.45 | 83.835 | 80.17 | 3,183,425 |
13 4월(4) 2024 | 82.44 | -1.02 | -1.22% | 83.09 | 83.77 | 81.91 | 3,517,405 |
12 4월(4) 2024 | 83.46 | 0.01 | 0.01% | 82.85 | 83.705 | 82.80 | 2,780,712 |
11 4월(4) 2024 | 83.45 | -0.53 | -0.63% | 81.82 | 83.67 | 81.43 | 3,369,841 |
10 4월(4) 2024 | 83.98 | -1.71 | -2.00% | 84.62 | 85.00 | 82.95 | 3,527,470 |
09 4월(4) 2024 | 85.69 | -0.71 | -0.82% | 86.22 | 86.67 | 85.36 | 2,577,579 |
06 4월(4) 2024 | 86.40 | 1.93 | 2.28% | 84.61 | 86.56 | 84.47 | 2,428,664 |
05 4월(4) 2024 | 84.47 | -1.02 | -1.19% | 84.91 | 85.74 | 84.09 | 2,989,833 |
04 4월(4) 2024 | 85.49 | 1.10 | 1.30% | 83.76 | 85.61 | 83.67 | 2,919,812 |
03 4월(4) 2024 | 84.39 | -0.47 | -0.55% | 83.27 | 84.545 | 83.06 | 2,993,253 |
02 4월(4) 2024 | 84.86 | -1.40 | -1.62% | 86.43 | 86.63 | 84.81 | 1,674,736 |