크레오에스지 [040350] KOSDAQ
벤처기업부
7,420 원
전일대비:
▲
10
(0.13%)
시가
7,430
고가
7,650
저가
7,260
거래량
43,236
거래대금
321 백만
시가총액
1,473 억
52주 최고
12,800
52주 최저
0
📈 주가 차트 (최근 20일)
크레오에스지
040350
120봉
💬 크레오에스지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 7,420 | 10 | 0.13% | 7,430 | 7,650 | 7,260 | 43,236 |
| 2026-08-12 | 7,410 | 70 | 0.95% | 7,330 | 7,510 | 7,110 | 48,801 |
| 2026-08-11 | 7,340 | 410 | 5.92% | 6,930 | 7,810 | 6,820 | 98,767 |
| 2026-08-10 | 6,930 | -400 | -5.46% | 7,180 | 7,240 | 6,620 | 74,909 |
| 2026-08-07 | 7,330 | -420 | -5.42% | 7,750 | 7,750 | 6,820 | 86,945 |
| 2026-08-06 | 7,750 | 430 | 5.87% | 7,330 | 7,800 | 7,250 | 125,649 |
| 2026-08-05 | 7,320 | -10 | -0.14% | 6,930 | 7,550 | 6,930 | 88,267 |
| 2026-08-04 | 7,330 | 990 | 15.62% | 6,280 | 7,780 | 6,200 | 176,874 |
| 2026-08-03 | 6,340 | -200 | -3.06% | 6,550 | 6,760 | 6,000 | 90,263 |
| 2026-07-31 | 6,540 | 720 | 12.37% | 5,880 | 6,540 | 5,540 | 140,903 |
| 2026-07-30 | 5,820 | -380 | -6.13% | 5,590 | 6,060 | 5,050 | 103,337 |
| 2026-07-29 | 6,200 | -410 | -6.20% | 6,700 | 6,840 | 5,180 | 183,717 |
| 2026-07-28 | 6,610 | -800 | -10.80% | 7,380 | 7,410 | 6,360 | 46,060 |
| 2026-07-27 | 7,410 | -90 | -1.20% | 7,500 | 7,890 | 7,270 | 35,748 |
| 2026-07-24 | 7,500 | 0 | 0.00% | 7,700 | 7,750 | 7,210 | 34,048 |
| 2026-07-23 | 7,500 | 60 | 0.81% | 7,460 | 8,000 | 7,300 | 50,890 |
| 2026-07-22 | 7,440 | 320 | 4.49% | 7,120 | 7,500 | 6,830 | 62,456 |
| 2026-07-21 | 7,120 | -30 | -0.42% | 7,150 | 7,280 | 6,600 | 95,186 |
| 2026-07-20 | 7,150 | -650 | -8.33% | 7,800 | 7,860 | 6,170 | 142,255 |
| 2026-07-16 | 7,800 | -450 | -5.45% | 8,230 | 8,340 | 7,760 | 63,747 |