CSR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 67.43 | 70.68 | 67.17 | 69.16 | 95,086 | 2.49 | 3.70% |
1개월 | 59.61 | 70.68 | 59.145 | 64.31 | 114,419 | 10.32 | 17.30% |
3개월 | 52.90 | 70.68 | 52.89 | 59.82 | 90,596 | 17.03 | 32.18% |
6개월 | 52.00 | 70.68 | 50.36 | 57.57 | 83,490 | 17.93 | 34.47% |
1년 | 59.34 | 70.68 | 46.74 | 58.36 | 78,955 | 10.59 | 17.84% |
3년 | 71.10 | 112.27 | 46.74 | 73.88 | 80,603 | -1.18 | -1.65% |
5년 | 70.50 | 112.27 | 46.74 | 73.67 | 76,700 | -0.575 | -0.82% |
CSR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 70.04 | 0.69 | 0.99% | 69.87 | 70.68 | 69.55 | 105,124 |
07 5월(5) 2024 | 69.35 | 0.64 | 0.93% | 68.92 | 70.155 | 68.66 | 56,832 |
04 5월(5) 2024 | 68.71 | -0.25 | -0.36% | 69.31 | 69.90 | 67.435 | 71,244 |
03 5월(5) 2024 | 68.96 | 0.16 | 0.23% | 69.08 | 69.975 | 67.78 | 100,442 |
02 5월(5) 2024 | 68.80 | 1.55 | 2.30% | 67.43 | 69.61 | 67.17 | 141,789 |
01 5월(5) 2024 | 67.25 | 2.53 | 3.91% | 63.92 | 67.87 | 63.70 | 181,983 |
30 4월(4) 2024 | 64.72 | 0.13 | 0.20% | 65.20 | 65.365 | 64.27 | 62,339 |
27 4월(4) 2024 | 64.59 | 0.26 | 0.40% | 64.20 | 65.23 | 64.15 | 76,453 |
26 4월(4) 2024 | 64.33 | -0.57 | -0.88% | 64.43 | 64.65 | 63.84 | 56,420 |
25 4월(4) 2024 | 64.90 | 0.07 | 0.11% | 64.54 | 65.96 | 64.54 | 124,115 |
24 4월(4) 2024 | 64.83 | -0.75 | -1.14% | 65.34 | 66.30 | 64.645 | 82,298 |
23 4월(4) 2024 | 65.58 | 0.69 | 1.06% | 64.69 | 66.17 | 64.63 | 87,286 |
20 4월(4) 2024 | 64.89 | 2.32 | 3.71% | 62.76 | 65.22 | 62.43 | 128,590 |
19 4월(4) 2024 | 62.57 | 0.65 | 1.05% | 61.82 | 63.00 | 61.56 | 78,888 |
18 4월(4) 2024 | 61.92 | -0.12 | -0.19% | 62.34 | 62.62 | 61.67 | 75,619 |
17 4월(4) 2024 | 62.04 | 0.46 | 0.75% | 60.91 | 62.44 | 60.38 | 114,330 |
16 4월(4) 2024 | 61.58 | 0.84 | 1.38% | 60.80 | 61.58 | 60.27 | 130,994 |
13 4월(4) 2024 | 60.74 | -0.51 | -0.83% | 60.77 | 61.58 | 59.94 | 213,784 |
12 4월(4) 2024 | 61.25 | 1.16 | 1.93% | 60.59 | 61.84 | 59.92 | 168,553 |
11 4월(4) 2024 | 60.09 | -1.23 | -2.01% | 59.66 | 60.37 | 59.02 | 235,268 |
10 4월(4) 2024 | 61.32 | 2.14 | 3.62% | 59.18 | 61.50 | 58.74 | 68,233 |
09 4월(4) 2024 | 59.18 | 3.20 | 5.72% | 56.53 | 59.19 | 56.06 | 72,984 |