크라운해태홀딩스 [005740] KOSPI
5,730 원
전일대비:
▼
10
(-0.17%)
시가
5,770
고가
5,770
저가
5,530
거래량
31,381
거래대금
176 백만
시가총액
851 억
52주 최고
8,150
52주 최저
5,160
📈 주가 차트 (최근 20일)
크라운해태홀딩스
005740
120봉
💬 크라운해태홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,730 | -10 | -0.17% | 5,770 | 5,770 | 5,530 | 31,381 |
| 2026-08-20 | 5,740 | -120 | -2.05% | 5,750 | 6,000 | 5,650 | 28,542 |
| 2026-08-19 | 5,860 | 0 | 0.00% | 5,800 | 6,020 | 5,730 | 23,157 |
| 2026-08-18 | 5,860 | -150 | -2.50% | 6,020 | 6,050 | 5,860 | 17,737 |
| 2026-08-14 | 6,010 | 150 | 2.56% | 5,860 | 6,250 | 5,860 | 60,868 |
| 2026-08-13 | 5,860 | 0 | 0.00% | 5,860 | 5,970 | 5,800 | 23,582 |
| 2026-08-12 | 5,860 | -60 | -1.01% | 5,930 | 6,070 | 5,810 | 9,845 |
| 2026-08-11 | 5,920 | 140 | 2.42% | 5,780 | 5,970 | 5,780 | 34,720 |
| 2026-08-10 | 5,780 | -10 | -0.17% | 5,810 | 5,900 | 5,670 | 13,202 |
| 2026-08-07 | 5,790 | 190 | 3.39% | 5,550 | 5,790 | 5,510 | 47,560 |
| 2026-08-06 | 5,600 | -90 | -1.58% | 5,690 | 5,740 | 5,590 | 40,200 |
| 2026-08-05 | 5,690 | 40 | 0.71% | 5,700 | 5,800 | 5,590 | 10,257 |
| 2026-08-04 | 5,650 | 180 | 3.29% | 5,520 | 5,690 | 5,500 | 8,580 |
| 2026-08-03 | 5,470 | 20 | 0.37% | 5,450 | 5,590 | 5,430 | 23,038 |
| 2026-07-31 | 5,450 | 150 | 2.83% | 5,460 | 5,550 | 5,330 | 12,167 |
| 2026-07-30 | 5,300 | 30 | 0.57% | 5,160 | 5,490 | 5,160 | 26,611 |
| 2026-07-29 | 5,270 | -240 | -4.36% | 5,510 | 5,600 | 5,170 | 63,374 |
| 2026-07-28 | 5,510 | -240 | -4.17% | 5,710 | 5,710 | 5,450 | 24,594 |
| 2026-07-27 | 5,750 | 70 | 1.23% | 5,750 | 5,880 | 5,650 | 17,575 |
| 2026-07-24 | 5,680 | -10 | -0.18% | 5,690 | 5,740 | 5,580 | 10,601 |