크라운해태홀딩스우 [005745] KOSPI
5,210 원
전일대비:
▼
140
(-2.62%)
시가
5,250
고가
5,300
저가
5,210
거래량
2,917
거래대금
15 백만
시가총액
31 억
52주 최고
9,050
52주 최저
4,425
📈 주가 차트 (최근 20일)
크라운해태홀딩스우
005745
120봉
💬 크라운해태홀딩스우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,210 | -140 | -2.62% | 5,250 | 5,300 | 5,210 | 2,917 |
| 2026-08-20 | 5,350 | 300 | 5.94% | 5,080 | 5,380 | 5,080 | 1,714 |
| 2026-08-19 | 5,050 | -280 | -5.25% | 5,230 | 5,330 | 5,050 | 1,892 |
| 2026-08-18 | 5,330 | -40 | -0.74% | 5,370 | 5,370 | 5,330 | 52 |
| 2026-08-14 | 5,370 | -30 | -0.56% | 5,400 | 5,400 | 5,300 | 257 |
| 2026-08-13 | 5,400 | 60 | 1.12% | 5,340 | 5,430 | 5,250 | 4,574 |
| 2026-08-12 | 5,340 | -30 | -0.56% | 5,370 | 5,370 | 5,210 | 2,160 |
| 2026-08-11 | 5,370 | 90 | 1.70% | 5,280 | 5,370 | 5,280 | 1,816 |
| 2026-08-10 | 5,280 | 0 | 0.00% | 5,270 | 5,280 | 5,250 | 4,742 |
| 2026-08-07 | 5,280 | 0 | 0.00% | 5,270 | 5,280 | 5,030 | 310 |
| 2026-08-06 | 5,280 | -50 | -0.94% | 5,290 | 5,290 | 5,220 | 407 |
| 2026-08-05 | 5,330 | 90 | 1.72% | 5,240 | 5,330 | 5,170 | 1,757 |
| 2026-08-04 | 5,240 | 100 | 1.95% | 5,130 | 5,240 | 5,130 | 524 |
| 2026-08-03 | 5,140 | 50 | 0.98% | 5,090 | 5,140 | 5,090 | 3,657 |
| 2026-07-31 | 5,090 | -80 | -1.55% | 5,440 | 5,440 | 5,060 | 263 |
| 2026-07-30 | 5,170 | 70 | 1.37% | 5,200 | 5,200 | 5,160 | 119 |
| 2026-07-29 | 5,100 | -60 | -1.16% | 5,180 | 5,330 | 4,905 | 291 |
| 2026-07-28 | 5,160 | 60 | 1.18% | 5,100 | 5,180 | 5,000 | 398 |
| 2026-07-27 | 5,100 | 0 | 0.00% | 5,010 | 5,100 | 5,010 | 1,423 |
| 2026-07-24 | 5,100 | 0 | 0.00% | 5,190 | 5,190 | 4,925 | 223 |