기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Clarkson Plc | CKN | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,020.00 | 3,930.00 | 4,020.00 | 3,920.00 | 4,000.00 |
산업 분야 |
---|
INDUSTRIAL TRANSPORTATION |
CKN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,085.00 | 4,085.00 | 3,850.00 | 3,952.28 | 72,256 | -165.00 | -4.04% |
1개월 | 4,010.00 | 4,145.00 | 3,850.00 | 4,002.29 | 70,631 | -90.00 | -2.24% |
3개월 | 3,520.00 | 4,145.00 | 3,440.00 | 3,873.15 | 67,892 | 400.00 | 11.36% |
6개월 | 2,750.00 | 4,145.00 | 2,630.00 | 3,556.27 | 59,229 | 1,170.00 | 42.55% |
1년 | 3,115.00 | 4,145.00 | 2,500.00 | 3,235.56 | 51,585 | 805.00 | 25.84% |
3년 | 3,035.00 | 4,225.00 | 2,440.00 | 3,291.59 | 56,699 | 885.00 | 29.16% |
5년 | 2,520.00 | 4,225.00 | 1,936.00 | 3,033.30 | 50,009 | 1,400.00 | 55.56% |
CKN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 3,920.00 | -80.00 | -2.00% | 4,020.00 | 4,020.00 | 3,920.00 | 25,956 |
03 5월(5) 2024 | 4,000.00 | 80.00 | 2.04% | 3,940.00 | 4,010.00 | 3,930.00 | 88,787 |
02 5월(5) 2024 | 3,920.00 | 35.00 | 0.90% | 3,895.00 | 3,950.00 | 3,885.00 | 28,093 |
01 5월(5) 2024 | 3,885.00 | -70.00 | -1.77% | 3,960.00 | 3,975.00 | 3,850.00 | 59,939 |
30 4월(4) 2024 | 3,955.00 | -5.00 | -0.13% | 3,935.00 | 4,045.00 | 3,935.00 | 144,410 |
27 4월(4) 2024 | 3,960.00 | -35.00 | -0.88% | 4,085.00 | 4,085.00 | 3,945.00 | 40,053 |
26 4월(4) 2024 | 3,995.00 | -70.00 | -1.72% | 4,130.00 | 4,130.00 | 3,980.00 | 106,677 |
25 4월(4) 2024 | 4,065.00 | -5.00 | -0.12% | 4,115.00 | 4,115.00 | 3,985.00 | 156,304 |
24 4월(4) 2024 | 4,070.00 | 20.00 | 0.49% | 3,975.00 | 4,110.00 | 3,975.00 | 48,753 |
23 4월(4) 2024 | 4,050.00 | 15.00 | 0.37% | 4,020.00 | 4,070.00 | 4,020.00 | 23,882 |
20 4월(4) 2024 | 4,035.00 | -10.00 | -0.25% | 4,005.00 | 4,040.00 | 3,990.00 | 33,561 |
19 4월(4) 2024 | 4,045.00 | 25.00 | 0.62% | 4,020.00 | 4,045.00 | 4,015.00 | 15,985 |
18 4월(4) 2024 | 4,020.00 | 10.00 | 0.25% | 4,010.00 | 4,065.00 | 3,995.00 | 30,159 |
17 4월(4) 2024 | 4,010.00 | -65.00 | -1.60% | 4,030.00 | 4,030.00 | 3,960.00 | 21,765 |
16 4월(4) 2024 | 4,075.00 | -25.00 | -0.61% | 4,010.00 | 4,145.00 | 4,010.00 | 61,710 |
13 4월(4) 2024 | 4,100.00 | 60.00 | 1.49% | 4,110.00 | 4,110.00 | 4,040.00 | 35,031 |
12 4월(4) 2024 | 4,040.00 | 70.00 | 1.76% | 3,955.00 | 4,040.00 | 3,955.00 | 33,686 |
11 4월(4) 2024 | 3,970.00 | -70.00 | -1.73% | 4,135.00 | 4,135.00 | 3,970.00 | 386,162 |
10 4월(4) 2024 | 4,040.00 | -15.00 | -0.37% | 4,080.00 | 4,080.00 | 4,035.00 | 18,097 |
09 4월(4) 2024 | 4,055.00 | -10.00 | -0.25% | 4,100.00 | 4,100.00 | 4,020.00 | 25,435 |
06 4월(4) 2024 | 4,065.00 | 10.00 | 0.25% | 4,010.00 | 4,070.00 | 3,990.00 | 54,124 |
05 4월(4) 2024 | 4,055.00 | 25.00 | 0.62% | 4,030.00 | 4,055.00 | 3,990.00 | 63,408 |