CR홀딩스 [000480] KOSPI
4,360 원
전일대비:
▲
10
(0.23%)
시가
4,350
고가
4,370
저가
4,315
거래량
10,073
거래대금
44 백만
시가총액
2,044 억
52주 최고
5,160
52주 최저
4,255
📈 주가 차트 (최근 20일)
CR홀딩스
000480
120봉
💬 CR홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4,360 | 10 | 0.23% | 4,350 | 4,370 | 4,315 | 10,073 |
| 2026-10-13 | 4,350 | 0 | 0.00% | 4,350 | 4,350 | 4,280 | 21,248 |
| 2026-10-12 | 4,350 | 25 | 0.58% | 4,330 | 4,350 | 4,310 | 5,338 |
| 2026-10-08 | 4,325 | 25 | 0.58% | 4,345 | 4,345 | 4,300 | 12,112 |
| 2026-10-07 | 4,300 | 0 | 0.00% | 4,280 | 4,345 | 4,280 | 10,394 |
| 2026-10-06 | 4,300 | 0 | 0.00% | 4,320 | 4,405 | 4,270 | 59,540 |
| 2026-10-02 | 4,300 | 15 | 0.35% | 4,295 | 4,305 | 4,260 | 9,187 |
| 2026-10-01 | 4,285 | 5 | 0.12% | 4,330 | 4,330 | 4,255 | 15,082 |
| 2026-09-30 | 4,280 | -5 | -0.12% | 4,295 | 4,295 | 4,255 | 27,654 |
| 2026-09-29 | 4,285 | -15 | -0.35% | 4,350 | 4,350 | 4,265 | 18,957 |
| 2026-09-28 | 4,300 | 20 | 0.47% | 4,305 | 4,305 | 4,265 | 7,742 |
| 2026-09-23 | 4,280 | -5 | -0.12% | 4,325 | 4,325 | 4,260 | 10,907 |
| 2026-09-22 | 4,285 | -5 | -0.12% | 4,310 | 4,310 | 4,260 | 5,265 |
| 2026-09-21 | 4,290 | 15 | 0.35% | 4,275 | 4,290 | 4,255 | 11,774 |
| 2026-09-18 | 4,275 | -85 | -1.95% | 4,355 | 4,355 | 4,265 | 41,168 |
| 2026-09-17 | 4,360 | -25 | -0.57% | 4,375 | 4,375 | 4,280 | 26,019 |
| 2026-09-16 | 4,385 | -10 | -0.23% | 4,395 | 4,395 | 4,295 | 51,901 |
| 2026-09-15 | 4,395 | -15 | -0.34% | 4,365 | 4,395 | 4,305 | 57,615 |
| 2026-09-14 | 4,410 | -75 | -1.67% | 4,450 | 4,450 | 4,305 | 116,086 |
| 2026-09-11 | 4,485 | -15 | -0.33% | 4,490 | 4,505 | 4,350 | 143,740 |