크라운해태홀딩스
005740KOSPI5,230원+60 (+1.16%)전일 종가 2026-09-18
52주 위치
4,9758,0708%신고가 대비 -35.19%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.8% | -11.7% | -22.1% | -23.1% | -30.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,180 | 5,280 | 5,170 | 5,230 | 60 | +1.16% | 25,251 | 1.32억 |
| 2026-09-17 | 5,610 | 5,610 | 4,975 | 5,170 | -460 | -8.17% | 269,126 | 13.91억 |
| 2026-09-16 | 5,660 | 5,680 | 5,590 | 5,630 | -30 | -0.53% | 9,783 | 5,508만 |
| 2026-09-15 | 5,610 | 5,670 | 5,610 | 5,660 | -10 | -0.18% | 3,378 | 1,912만 |
| 2026-09-14 | 5,680 | 5,700 | 5,610 | 5,670 | 10 | +0.18% | 10,408 | 5,901만 |
| 2026-09-11 | 5,650 | 5,660 | 5,600 | 5,660 | 10 | +0.18% | 10,198 | 5,772만 |
| 2026-09-10 | 5,610 | 5,700 | 5,600 | 5,650 | 0 | 0.00% | 4,616 | 2,608만 |
| 2026-09-09 | 5,650 | 5,690 | 5,580 | 5,650 | 0 | 0.00% | 12,728 | 7,191만 |
| 2026-09-08 | 5,610 | 5,700 | 5,570 | 5,650 | -10 | -0.18% | 21,947 | 1.24억 |
| 2026-09-07 | 5,620 | 5,710 | 5,610 | 5,660 | 0 | 0.00% | 6,355 | 3,597만 |
| 2026-09-04 | 5,640 | 5,710 | 5,620 | 5,660 | 20 | +0.35% | 3,077 | 1,742만 |
| 2026-09-03 | 5,650 | 5,680 | 5,570 | 5,640 | -10 | -0.18% | 13,115 | 7,397만 |
| 2026-09-02 | 5,660 | 5,670 | 5,570 | 5,650 | -30 | -0.53% | 42,592 | 2.41억 |
| 2026-09-01 | 5,780 | 5,850 | 5,610 | 5,680 | -100 | -1.73% | 27,813 | 1.58억 |
| 2026-08-31 | 5,700 | 6,020 | 5,650 | 5,780 | 60 | +1.05% | 9,034 | 5,222만 |
| 2026-08-28 | 5,700 | 5,740 | 5,620 | 5,720 | 40 | +0.70% | 8,472 | 4,846만 |
| 2026-08-27 | 5,760 | 5,760 | 5,650 | 5,680 | -80 | -1.39% | 8,539 | 4,850만 |
| 2026-08-26 | 5,810 | 5,900 | 5,680 | 5,760 | -30 | -0.52% | 24,825 | 1.43억 |
| 2026-08-25 | 5,630 | 5,800 | 5,600 | 5,790 | 100 | +1.76% | 8,099 | 4,689만 |
| 2026-08-24 | 5,700 | 5,790 | 5,580 | 5,690 | -40 | -0.70% | 13,701 | 7,796만 |
| 2026-08-21 | 5,770 | 5,770 | 5,530 | 5,730 | -10 | -0.17% | 31,381 | 1.8억 |
| 2026-08-20 | 5,750 | 6,000 | 5,650 | 5,740 | -120 | -2.05% | 28,542 | 1.64억 |
| 2026-08-19 | 5,800 | 6,020 | 5,730 | 5,860 | 0 | 0.00% | 23,157 | 1.36억 |
| 2026-08-18 | 6,020 | 6,050 | 5,860 | 5,860 | -150 | -2.50% | 17,737 | 1.04억 |
| 2026-08-14 | 5,860 | 6,250 | 5,860 | 6,010 | 150 | +2.56% | 60,868 | 3.66억 |
| 2026-08-13 | 5,860 | 5,970 | 5,800 | 5,860 | 0 | 0.00% | 23,582 | 1.38억 |
| 2026-08-12 | 5,930 | 6,070 | 5,810 | 5,860 | -60 | -1.01% | 9,845 | 5,769만 |
| 2026-08-11 | 5,780 | 5,970 | 5,780 | 5,920 | 140 | +2.42% | 34,720 | 2.06억 |
| 2026-08-10 | 5,810 | 5,900 | 5,670 | 5,780 | -10 | -0.17% | 13,202 | 7,631만 |
| 2026-08-07 | 5,550 | 5,790 | 5,510 | 5,790 | 190 | +3.39% | 47,560 | 2.75억 |
| 2026-08-06 | 5,690 | 5,740 | 5,590 | 5,600 | -90 | -1.58% | 40,200 | 2.25억 |
| 2026-08-05 | 5,700 | 5,800 | 5,590 | 5,690 | 40 | +0.71% | 10,257 | 5,836만 |
| 2026-08-04 | 5,520 | 5,690 | 5,500 | 5,650 | 180 | +3.29% | 8,580 | 4,848만 |
| 2026-08-03 | 5,450 | 5,590 | 5,430 | 5,470 | 20 | +0.37% | 23,038 | 1.26억 |
| 2026-07-31 | 5,460 | 5,550 | 5,330 | 5,450 | 150 | +2.83% | 12,167 | 6,631만 |
| 2026-07-30 | 5,160 | 5,490 | 5,160 | 5,300 | 30 | +0.57% | 26,611 | 1.41억 |
| 2026-07-29 | 5,510 | 5,600 | 5,170 | 5,270 | -240 | -4.36% | 63,374 | 3.34억 |
| 2026-07-28 | 5,710 | 5,710 | 5,450 | 5,510 | -240 | -4.17% | 24,594 | 1.36억 |
| 2026-07-27 | 5,750 | 5,880 | 5,650 | 5,750 | 70 | +1.23% | 17,575 | 1.01억 |
| 2026-07-24 | 5,690 | 5,740 | 5,580 | 5,680 | -10 | -0.18% | 10,601 | 6,021만 |
| 2026-07-23 | 5,550 | 5,690 | 5,520 | 5,690 | 140 | +2.52% | 12,187 | 6,934만 |
| 2026-07-22 | 5,550 | 5,750 | 5,490 | 5,550 | 20 | +0.36% | 12,212 | 6,778만 |
| 2026-07-21 | 5,510 | 5,570 | 5,440 | 5,530 | -20 | -0.36% | 12,357 | 6,833만 |
| 2026-07-20 | 5,670 | 5,760 | 5,500 | 5,550 | -120 | -2.12% | 12,154 | 6,745만 |
| 2026-07-16 | 5,630 | 5,770 | 5,560 | 5,670 | 40 | +0.71% | 18,978 | 1.08억 |
| 2026-07-15 | 5,500 | 5,650 | 5,500 | 5,630 | 140 | +2.55% | 26,631 | 1.5억 |
| 2026-07-14 | 5,560 | 5,560 | 5,390 | 5,490 | -60 | -1.08% | 67,213 | 3.69억 |
| 2026-07-13 | 5,630 | 5,690 | 5,500 | 5,550 | -50 | -0.89% | 17,897 | 9,933만 |
| 2026-07-10 | 5,470 | 5,640 | 5,470 | 5,600 | 140 | +2.56% | 28,046 | 1.57억 |
| 2026-07-09 | 5,500 | 5,530 | 5,300 | 5,460 | 0 | 0.00% | 23,341 | 1.27억 |
| 2026-07-08 | 5,540 | 5,600 | 5,390 | 5,460 | -130 | -2.33% | 27,911 | 1.52억 |
| 2026-07-07 | 5,650 | 5,850 | 5,520 | 5,590 | -60 | -1.06% | 55,366 | 3.09억 |
| 2026-07-06 | 5,760 | 5,770 | 5,570 | 5,650 | -30 | -0.53% | 8,830 | 4,989만 |
| 2026-07-03 | 5,630 | 5,690 | 5,530 | 5,680 | 20 | +0.35% | 21,729 | 1.23억 |
| 2026-07-02 | 5,750 | 5,840 | 5,500 | 5,660 | -70 | -1.22% | 17,106 | 9,682만 |
| 2026-07-01 | 5,530 | 5,740 | 5,440 | 5,730 | 230 | +4.18% | 17,924 | 1.03억 |
| 2026-06-30 | 5,640 | 5,750 | 5,440 | 5,500 | -140 | -2.48% | 22,507 | 1.24억 |
| 2026-06-29 | 5,240 | 5,740 | 5,240 | 5,640 | 350 | +6.62% | 67,379 | 3.8억 |
| 2026-06-26 | 5,420 | 5,510 | 5,240 | 5,290 | -180 | -3.29% | 82,190 | 4.35억 |
| 2026-06-25 | 5,460 | 5,750 | 5,370 | 5,470 | 20 | +0.37% | 57,013 | 3.12억 |
| 2026-06-24 | 5,200 | 5,670 | 5,200 | 5,450 | 270 | +5.21% | 127,980 | 6.97억 |
| 2026-06-23 | 5,500 | 6,620 | 5,180 | 5,180 | -360 | -6.50% | 1,357,254 | 70.31억 |
| 2026-06-22 | 5,600 | 5,800 | 5,460 | 5,540 | -150 | -2.64% | 43,629 | 2.42억 |
| 2026-06-19 | 5,870 | 6,160 | 5,550 | 5,690 | -230 | -3.89% | 91,872 | 5.23억 |
| 2026-06-18 | 6,010 | 6,330 | 5,780 | 5,920 | -40 | -0.67% | 48,082 | 2.85억 |
| 2026-06-17 | 5,860 | 6,440 | 5,800 | 5,960 | 110 | +1.88% | 156,387 | 9.32억 |
| 2026-06-16 | 5,900 | 5,950 | 5,800 | 5,850 | -90 | -1.52% | 17,605 | 1.03억 |
| 2026-06-15 | 5,880 | 6,000 | 5,810 | 5,940 | 70 | +1.19% | 15,147 | 8,997만 |
| 2026-06-12 | 5,720 | 5,920 | 5,720 | 5,870 | 160 | +2.80% | 13,615 | 7,992만 |
| 2026-06-11 | 5,610 | 5,750 | 5,500 | 5,710 | 100 | +1.78% | 10,904 | 6,226만 |
| 2026-06-10 | 5,680 | 5,780 | 5,470 | 5,610 | -110 | -1.92% | 61,474 | 3.45억 |
| 2026-06-09 | 5,520 | 5,790 | 5,520 | 5,720 | 80 | +1.42% | 41,990 | 2.4억 |
| 2026-06-08 | 5,720 | 5,720 | 5,490 | 5,640 | -100 | -1.74% | 33,961 | 1.92억 |
| 2026-06-05 | 5,810 | 5,850 | 5,640 | 5,740 | -50 | -0.86% | 39,111 | 2.24억 |
| 2026-06-04 | 6,040 | 6,040 | 5,790 | 5,790 | -170 | -2.85% | 22,443 | 1.3억 |
| 2026-06-02 | 5,790 | 5,960 | 5,620 | 5,960 | 210 | +3.65% | 25,607 | 1.53억 |
| 2026-06-01 | 6,380 | 6,380 | 5,750 | 5,750 | -540 | -8.59% | 189,565 | 10.9억 |
| 2026-05-29 | 6,470 | 6,490 | 6,260 | 6,290 | -180 | -2.78% | 26,321 | 1.66억 |
| 2026-05-28 | 6,510 | 6,510 | 6,260 | 6,470 | 30 | +0.47% | 21,596 | 1.4억 |
| 2026-05-27 | 6,720 | 6,720 | 6,220 | 6,440 | -190 | -2.87% | 44,822 | 2.89억 |
| 2026-05-26 | 6,800 | 6,900 | 6,610 | 6,630 | -170 | -2.50% | 18,391 | 1.22억 |
| 2026-05-22 | 6,640 | 6,960 | 6,630 | 6,800 | 220 | +3.34% | 26,084 | 1.77억 |
| 2026-05-21 | 6,520 | 6,720 | 6,440 | 6,580 | 90 | +1.39% | 36,730 | 2.42억 |
| 2026-05-20 | 6,670 | 6,670 | 6,400 | 6,490 | -140 | -2.11% | 53,151 | 3.45억 |
| 2026-05-19 | 6,790 | 6,790 | 6,570 | 6,630 | -120 | -1.78% | 57,324 | 3.8억 |
| 2026-05-18 | 7,140 | 7,140 | 6,720 | 6,750 | -400 | -5.59% | 73,801 | 4.98억 |
| 2026-05-15 | 7,350 | 7,360 | 6,930 | 7,150 | -190 | -2.59% | 48,832 | 3.49억 |
| 2026-05-14 | 7,030 | 7,470 | 6,950 | 7,340 | 380 | +5.46% | 64,321 | 4.72억 |
| 2026-05-13 | 6,960 | 7,000 | 6,820 | 6,960 | 40 | +0.58% | 16,707 | 1.16억 |
| 2026-05-12 | 7,120 | 7,130 | 6,850 | 6,920 | -210 | -2.95% | 44,254 | 3.06억 |
| 2026-05-11 | 7,420 | 7,440 | 7,110 | 7,130 | -310 | -4.17% | 37,805 | 2.7억 |
| 2026-05-08 | 7,330 | 7,440 | 7,240 | 7,440 | 110 | +1.50% | 30,758 | 2.29억 |
| 2026-05-07 | 7,180 | 7,630 | 7,140 | 7,330 | 150 | +2.09% | 115,293 | 8.45억 |
| 2026-05-06 | 7,130 | 7,220 | 7,010 | 7,180 | -10 | -0.14% | 70,841 | 5.09억 |
| 2026-05-04 | 7,220 | 7,220 | 7,060 | 7,190 | 20 | +0.28% | 28,683 | 2.06억 |
| 2026-04-30 | 7,290 | 7,290 | 7,120 | 7,170 | -80 | -1.10% | 26,226 | 1.88억 |
| 2026-04-29 | 7,110 | 7,290 | 7,070 | 7,250 | 150 | +2.11% | 46,520 | 3.37억 |
| 2026-04-28 | 7,040 | 7,140 | 7,000 | 7,100 | 60 | +0.85% | 23,784 | 1.69억 |
| 2026-04-27 | 7,120 | 7,140 | 7,020 | 7,040 | -40 | -0.56% | 13,452 | 9,470만 |
| 2026-04-24 | 6,920 | 7,080 | 6,900 | 7,080 | 120 | +1.72% | 16,525 | 1.17억 |
| 2026-04-23 | 6,950 | 6,990 | 6,810 | 6,960 | 40 | +0.58% | 17,917 | 1.25억 |
| 2026-04-22 | 7,110 | 7,110 | 6,910 | 6,920 | -130 | -1.84% | 19,093 | 1.32억 |
| 2026-04-21 | 7,150 | 7,150 | 7,020 | 7,050 | -70 | -0.98% | 20,343 | 1.43억 |
| 2026-04-20 | 7,070 | 7,120 | 7,000 | 7,120 | 40 | +0.56% | 11,281 | 8,032만 |
| 2026-04-17 | 7,040 | 7,140 | 6,960 | 7,080 | 0 | 0.00% | 13,006 | 9,208만 |
| 2026-04-16 | 7,040 | 7,140 | 6,990 | 7,080 | 60 | +0.85% | 19,520 | 1.38억 |
| 2026-04-15 | 6,920 | 7,610 | 6,820 | 7,020 | 130 | +1.89% | 108,566 | 7.62억 |
| 2026-04-14 | 6,780 | 6,990 | 6,770 | 6,890 | 110 | +1.62% | 15,860 | 1.09억 |
| 2026-04-13 | 6,800 | 6,810 | 6,680 | 6,780 | 10 | +0.15% | 18,017 | 1.22억 |
| 2026-04-10 | 6,640 | 6,790 | 6,640 | 6,770 | 120 | +1.80% | 11,155 | 7,552만 |
| 2026-04-09 | 6,660 | 6,740 | 6,570 | 6,650 | 10 | +0.15% | 16,393 | 1.09억 |
| 2026-04-08 | 6,570 | 6,680 | 6,570 | 6,640 | 170 | +2.63% | 31,659 | 2.1억 |
| 2026-04-07 | 6,550 | 6,600 | 6,420 | 6,470 | 20 | +0.31% | 13,437 | 8,694만 |
| 2026-04-06 | 6,560 | 6,570 | 6,430 | 6,450 | -110 | -1.68% | 18,192 | 1.17억 |
| 2026-04-03 | 6,570 | 6,650 | 6,440 | 6,560 | 10 | +0.15% | 24,155 | 1.58억 |
| 2026-04-02 | 6,700 | 6,700 | 6,440 | 6,550 | -90 | -1.36% | 16,566 | 1.09억 |
| 2026-04-01 | 6,620 | 6,700 | 6,520 | 6,640 | 140 | +2.15% | 17,842 | 1.18억 |
| 2026-03-31 | 6,590 | 6,620 | 6,450 | 6,500 | -120 | -1.81% | 12,807 | 8,325만 |
| 2026-03-30 | 6,600 | 6,650 | 6,500 | 6,620 | -130 | -1.93% | 12,889 | 8,533만 |
| 2026-03-27 | 6,750 | 6,870 | 6,610 | 6,750 | — | — | 14,469 | 9,767만 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)