크라운해태홀딩스우 [005745] KOSPI
5,600 원
전일대비:
▼
10
(-0.18%)
시가
5,470
고가
6,370
저가
5,400
거래량
5,787
거래대금
34 백만
시가총액
34 억
52주 최고
11,150
52주 최저
5,400
📈 주가 차트 (최근 20일)
크라운해태홀딩스우
005745
120봉
💬 크라운해태홀딩스우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 5,600 | -10 | -0.18% | 5,470 | 6,370 | 5,400 | 5,787 |
| 2026-06-22 | 5,610 | -190 | -3.28% | 5,890 | 5,890 | 5,520 | 1,526 |
| 2026-06-19 | 5,800 | 130 | 2.29% | 6,000 | 6,740 | 5,710 | 3,765 |
| 2026-06-18 | 5,670 | -260 | -4.38% | 5,930 | 6,100 | 5,670 | 4,924 |
| 2026-06-17 | 5,930 | 120 | 2.07% | 6,010 | 6,010 | 5,930 | 1,506 |
| 2026-06-16 | 5,810 | -400 | -6.44% | 6,230 | 6,230 | 5,810 | 1,483 |
| 2026-06-15 | 6,210 | 10 | 0.16% | 6,300 | 6,400 | 6,200 | 95 |
| 2026-06-12 | 6,200 | 290 | 4.91% | 5,910 | 6,200 | 5,900 | 1,252 |
| 2026-06-11 | 5,910 | -30 | -0.51% | 5,930 | 5,930 | 5,910 | 99 |
| 2026-06-10 | 5,940 | -150 | -2.46% | 6,080 | 6,080 | 5,700 | 5,164 |
| 2026-06-09 | 6,090 | -200 | -3.18% | 6,030 | 6,140 | 6,030 | 3,932 |
| 2026-06-08 | 6,290 | 120 | 1.94% | 6,330 | 6,330 | 6,010 | 1,120 |
| 2026-06-05 | 6,170 | 30 | 0.49% | 6,200 | 6,200 | 6,040 | 187 |
| 2026-06-04 | 6,140 | 80 | 1.32% | 6,060 | 6,200 | 6,040 | 849 |
| 2026-06-02 | 6,060 | -310 | -4.87% | 6,350 | 6,370 | 6,060 | 1,047 |
| 2026-06-01 | 6,370 | -330 | -4.93% | 6,740 | 6,740 | 6,270 | 1,484 |
| 2026-05-29 | 6,700 | -20 | -0.30% | 6,610 | 6,700 | 6,310 | 2,065 |
| 2026-05-28 | 6,720 | 0 | 0.00% | 6,800 | 6,810 | 6,610 | 1,716 |
| 2026-05-27 | 6,720 | -230 | -3.31% | 7,100 | 7,100 | 6,720 | 448 |
| 2026-05-26 | 6,950 | -70 | -1.00% | 7,000 | 7,020 | 6,950 | 985 |