기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Craneware Plc | CRW | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
2,250.00 | 2,225.00 | 2,250.00 | 2,160.00 | 2,240.00 |
산업 분야 |
---|
SOFTWARE & COMPUTER SERVICES |
CRW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 2,190.00 | 2,290.00 | 2,190.00 | 2,230.35 | 149,543 | -30.00 | -1.37% |
1개월 | 2,220.00 | 2,290.00 | 2,150.00 | 2,204.70 | 121,859 | -60.00 | -2.70% |
3개월 | 2,065.00 | 2,290.00 | 1,995.00 | 2,161.23 | 111,438 | 95.00 | 4.60% |
6개월 | 1,575.00 | 2,290.00 | 1,575.00 | 1,971.80 | 122,437 | 585.00 | 37.14% |
1년 | 1,155.00 | 2,290.00 | 1,155.00 | 1,782.52 | 97,978 | 1,005.00 | 87.01% |
3년 | 2,715.00 | 2,830.00 | 1,070.00 | 1,824.03 | 83,370 | -555.00 | -20.44% |
5년 | 2,615.00 | 3,200.00 | 1,070.00 | 1,900.94 | 72,136 | -455.00 | -17.40% |
CRW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 2,160.00 | -80.00 | -3.57% | 2,250.00 | 2,250.00 | 2,160.00 | 75,213 |
26 4월(4) 2024 | 2,240.00 | -50.00 | -2.18% | 2,275.00 | 2,275.00 | 2,240.00 | 60,888 |
25 4월(4) 2024 | 2,290.00 | 60.00 | 2.69% | 2,210.00 | 2,290.00 | 2,210.00 | 82,768 |
24 4월(4) 2024 | 2,230.00 | -10.00 | -0.45% | 2,210.00 | 2,230.00 | 2,210.00 | 15,873 |
23 4월(4) 2024 | 2,240.00 | 20.00 | 0.90% | 2,215.00 | 2,240.00 | 2,210.00 | 28,607 |
20 4월(4) 2024 | 2,220.00 | -20.00 | -0.89% | 2,190.00 | 2,230.00 | 2,190.00 | 559,581 |
19 4월(4) 2024 | 2,240.00 | 20.00 | 0.90% | 2,200.00 | 2,240.00 | 2,185.00 | 37,762 |
18 4월(4) 2024 | 2,220.00 | 40.00 | 1.83% | 2,180.00 | 2,220.00 | 2,175.00 | 113,819 |
17 4월(4) 2024 | 2,180.00 | -20.00 | -0.91% | 2,205.00 | 2,205.00 | 2,180.00 | 146,933 |
16 4월(4) 2024 | 2,200.00 | 50.00 | 2.33% | 2,160.00 | 2,200.00 | 2,160.00 | 486,645 |
13 4월(4) 2024 | 2,150.00 | -10.00 | -0.46% | 2,155.00 | 2,160.00 | 2,150.00 | 73,723 |
12 4월(4) 2024 | 2,160.00 | 0.00 | 0.00% | 2,175.00 | 2,175.00 | 2,155.00 | 34,222 |
11 4월(4) 2024 | 2,160.00 | -20.00 | -0.92% | 2,165.00 | 2,175.00 | 2,160.00 | 32,651 |
10 4월(4) 2024 | 2,180.00 | 0.00 | 0.00% | 2,200.00 | 2,200.00 | 2,180.00 | 99,356 |
09 4월(4) 2024 | 2,180.00 | -20.00 | -0.91% | 2,185.00 | 2,200.00 | 2,180.00 | 22,917 |
06 4월(4) 2024 | 2,200.00 | -30.00 | -1.35% | 2,175.00 | 2,220.00 | 2,175.00 | 57,597 |
05 4월(4) 2024 | 2,230.00 | 50.00 | 2.29% | 2,175.00 | 2,230.00 | 2,175.00 | 16,735 |
04 4월(4) 2024 | 2,180.00 | -10.00 | -0.46% | 2,220.00 | 2,220.00 | 2,180.00 | 168,679 |
03 4월(4) 2024 | 2,190.00 | -10.00 | -0.45% | 2,220.00 | 2,220.00 | 2,190.00 | 154,713 |
29 3월(3) 2024 | 2,200.00 | -40.00 | -1.79% | 2,220.00 | 2,220.00 | 2,200.00 | 135,928 |
28 3월(3) 2024 | 2,240.00 | 40.00 | 1.82% | 2,220.00 | 2,240.00 | 2,220.00 | 20,849 |