크라운해태홀딩스 [005740] KOSPI
4,890 원
전일대비:
▼
55
(-1.11%)
시가
4,895
고가
4,935
저가
4,805
거래량
23,670
거래대금
115 백만
시가총액
726 억
52주 최고
8,070
52주 최저
4,805
📈 주가 차트 (최근 20일)
크라운해태홀딩스
005740
120봉
💬 크라운해태홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4,890 | -55 | -1.11% | 4,895 | 4,935 | 4,805 | 23,670 |
| 2026-10-14 | 4,945 | 15 | 0.30% | 4,890 | 5,040 | 4,890 | 11,609 |
| 2026-10-13 | 4,930 | -140 | -2.76% | 5,060 | 5,060 | 4,820 | 21,907 |
| 2026-10-12 | 5,070 | -10 | -0.20% | 5,080 | 5,190 | 4,890 | 49,731 |
| 2026-10-08 | 5,080 | -140 | -2.68% | 5,260 | 5,260 | 5,060 | 13,227 |
| 2026-10-07 | 5,220 | -10 | -0.19% | 5,270 | 5,270 | 5,140 | 1,529 |
| 2026-10-06 | 5,230 | -10 | -0.19% | 5,250 | 5,250 | 5,180 | 3,266 |
| 2026-10-02 | 5,240 | 70 | 1.35% | 5,170 | 5,250 | 5,140 | 8,769 |
| 2026-10-01 | 5,170 | 10 | 0.19% | 5,160 | 5,220 | 5,090 | 7,472 |
| 2026-09-30 | 5,160 | 20 | 0.39% | 5,140 | 5,220 | 5,120 | 10,624 |
| 2026-09-29 | 5,140 | -80 | -1.53% | 5,210 | 5,220 | 5,120 | 4,483 |
| 2026-09-28 | 5,220 | 70 | 1.36% | 5,200 | 5,240 | 5,100 | 24,298 |
| 2026-09-23 | 5,150 | -40 | -0.77% | 5,120 | 5,230 | 5,120 | 9,577 |
| 2026-09-22 | 5,190 | 0 | 0.00% | 5,180 | 5,230 | 5,120 | 18,258 |
| 2026-09-21 | 5,190 | -40 | -0.76% | 5,300 | 5,300 | 5,080 | 14,407 |
| 2026-09-18 | 5,230 | 60 | 1.16% | 5,180 | 5,280 | 5,170 | 25,251 |
| 2026-09-17 | 5,170 | -460 | -8.17% | 5,610 | 5,610 | 4,975 | 269,126 |
| 2026-09-16 | 5,630 | -30 | -0.53% | 5,660 | 5,680 | 5,590 | 9,783 |
| 2026-09-15 | 5,660 | -10 | -0.18% | 5,610 | 5,670 | 5,610 | 3,378 |
| 2026-09-14 | 5,670 | 10 | 0.18% | 5,680 | 5,700 | 5,610 | 10,408 |