크레오에스지 [040350] KOSDAQ
벤처기업부
6,160 원
전일대비:
▼
40
(-0.65%)
시가
6,200
고가
6,440
저가
5,970
거래량
32,367
거래대금
198 백만
시가총액
1,223 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,160 | -40 | -0.65% | 6,200 | 6,440 | 5,970 | 32,367 |
| 2026-08-25 | 6,200 | -790 | -11.30% | 6,920 | 6,920 | 5,890 | 110,075 |
| 2026-08-24 | 6,990 | 0 | 0.00% | 6,990 | 7,500 | 5,590 | 202,529 |
| 2026-08-21 | 6,990 | -30 | -0.43% | 7,010 | 7,030 | 6,790 | 30,099 |
| 2026-08-20 | 7,020 | 50 | 0.72% | 7,490 | 8,200 | 6,880 | 184,990 |
| 2026-08-19 | 6,970 | 0 | 0.00% | 6,980 | 7,200 | 6,650 | 27,583 |
| 2026-08-18 | 6,970 | -380 | -5.17% | 7,350 | 7,500 | 6,650 | 117,622 |
| 2026-08-14 | 7,350 | -70 | -0.94% | 7,600 | 7,630 | 7,270 | 35,156 |
| 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 |