CR홀딩스 [000480] KOSPI
4,500 원
전일대비:
▼
60
(-1.32%)
시가
4,570
고가
4,570
저가
4,450
거래량
36,736
거래대금
165 백만
시가총액
2,110 억
52주 최고
5,620
52주 최저
4,450
📈 주가 차트 (최근 20일)
CR홀딩스
000480
120봉
💬 CR홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 4,500 | -60 | -1.32% | 4,570 | 4,570 | 4,450 | 36,736 |
| 2026-08-20 | 4,560 | -90 | -1.94% | 4,650 | 4,655 | 4,525 | 53,180 |
| 2026-08-19 | 4,650 | -45 | -0.96% | 4,695 | 4,695 | 4,585 | 37,556 |
| 2026-08-18 | 4,695 | 0 | 0.00% | 4,700 | 4,705 | 4,605 | 34,800 |
| 2026-08-14 | 4,695 | 25 | 0.54% | 4,670 | 4,710 | 4,660 | 4,258 |
| 2026-08-13 | 4,670 | -10 | -0.21% | 4,690 | 4,710 | 4,645 | 17,571 |
| 2026-08-12 | 4,680 | -35 | -0.74% | 4,715 | 4,735 | 4,670 | 13,504 |
| 2026-08-11 | 4,715 | 15 | 0.32% | 4,715 | 4,735 | 4,675 | 36,947 |
| 2026-08-10 | 4,700 | 0 | 0.00% | 4,675 | 4,710 | 4,675 | 6,506 |
| 2026-08-07 | 4,700 | 80 | 1.73% | 4,650 | 4,700 | 4,625 | 15,090 |
| 2026-08-06 | 4,620 | 5 | 0.11% | 4,615 | 4,635 | 4,590 | 6,059 |
| 2026-08-05 | 4,615 | 0 | 0.00% | 4,640 | 4,655 | 4,585 | 14,458 |
| 2026-08-04 | 4,615 | 0 | 0.00% | 4,540 | 4,640 | 4,540 | 39,894 |
| 2026-08-03 | 4,615 | -10 | -0.22% | 4,625 | 4,650 | 4,580 | 23,508 |
| 2026-07-31 | 4,625 | 65 | 1.43% | 4,615 | 4,625 | 4,565 | 34,702 |
| 2026-07-30 | 4,560 | 0 | 0.00% | 4,670 | 4,670 | 4,525 | 27,254 |
| 2026-07-29 | 4,560 | -65 | -1.41% | 4,640 | 4,695 | 4,485 | 57,770 |
| 2026-07-28 | 4,625 | -60 | -1.28% | 4,685 | 4,685 | 4,610 | 37,554 |
| 2026-07-27 | 4,685 | 0 | 0.00% | 4,710 | 4,760 | 4,675 | 15,565 |
| 2026-07-24 | 4,685 | 45 | 0.97% | 4,610 | 4,725 | 4,610 | 26,499 |