크레버스 [096240] KOSDAQ
우량기업부
8,750 원
전일대비:
▲
330
(3.92%)
시가
8,450
고가
8,860
저가
8,300
거래량
11,551
거래대금
98 백만
시가총액
896 억
52주 최고
14,310
52주 최저
7,900
📈 주가 차트 (최근 20일)
크레버스
096240
120봉
💬 크레버스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 8,750 | 330 | 3.92% | 8,450 | 8,860 | 8,300 | 11,551 |
| 2026-08-24 | 8,420 | 40 | 0.48% | 8,380 | 8,440 | 8,380 | 2,480 |
| 2026-08-21 | 8,380 | -90 | -1.06% | 8,520 | 8,520 | 8,300 | 5,200 |
| 2026-08-20 | 8,470 | -30 | -0.35% | 8,510 | 8,510 | 8,390 | 4,208 |
| 2026-08-19 | 8,500 | 0 | 0.00% | 8,450 | 8,500 | 8,190 | 19,772 |
| 2026-08-18 | 8,500 | -150 | -1.73% | 8,650 | 8,650 | 8,370 | 24,352 |
| 2026-08-14 | 8,650 | 120 | 1.41% | 8,530 | 8,820 | 8,530 | 27,147 |
| 2026-08-13 | 8,530 | -320 | -3.62% | 8,830 | 8,840 | 8,530 | 14,799 |
| 2026-08-12 | 8,850 | 130 | 1.49% | 8,720 | 8,870 | 8,670 | 8,111 |
| 2026-08-11 | 8,720 | 150 | 1.75% | 8,580 | 8,760 | 8,570 | 12,443 |
| 2026-08-10 | 8,570 | 70 | 0.82% | 8,500 | 8,590 | 8,470 | 8,429 |
| 2026-08-07 | 8,500 | 130 | 1.55% | 8,370 | 8,500 | 8,370 | 8,765 |
| 2026-08-06 | 8,370 | -100 | -1.18% | 8,450 | 8,500 | 8,350 | 10,513 |
| 2026-08-05 | 8,470 | -50 | -0.59% | 8,540 | 8,560 | 8,400 | 8,135 |
| 2026-08-04 | 8,520 | 380 | 4.67% | 8,140 | 8,520 | 8,140 | 15,600 |
| 2026-08-03 | 8,140 | -160 | -1.93% | 8,270 | 8,460 | 8,140 | 18,402 |
| 2026-07-31 | 8,300 | 0 | 0.00% | 8,440 | 8,440 | 8,220 | 14,117 |
| 2026-07-30 | 8,300 | 40 | 0.48% | 8,080 | 8,490 | 8,080 | 35,987 |
| 2026-07-29 | 8,260 | -140 | -1.67% | 8,340 | 8,520 | 8,050 | 51,150 |
| 2026-07-28 | 8,400 | -360 | -4.11% | 8,720 | 8,750 | 8,390 | 20,041 |