크레오에스지
040350KOSDAQ4,270원+420 (+10.91%)전일 종가 2026-09-18
52주 위치
2,36012,80018%신고가 대비 -66.64%
- 시가총액
- 834억
- PBR
- 1.75
- EPS(TTM)
- -66원
- BPS
- 2,442원
- 자사주비율
- 0.22%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -38.7% | -49.2% | +25.6% | -12.8% | +8.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,850 | 4,550 | 3,700 | 4,270 | 420 | +10.91% | 213,846 | 9.13억 |
| 2026-09-17 | 4,000 | 4,000 | 3,765 | 3,850 | -50 | -1.28% | 46,081 | 1.77억 |
| 2026-09-16 | 3,965 | 4,095 | 3,895 | 3,900 | -35 | -0.89% | 92,277 | 3.6억 |
| 2026-09-15 | 4,120 | 4,120 | 3,475 | 3,935 | -130 | -3.20% | 187,623 | 7.38억 |
| 2026-09-14 | 4,255 | 4,255 | 3,955 | 4,065 | -250 | -5.79% | 62,787 | 2.55억 |
| 2026-09-11 | 4,315 | 4,445 | 4,195 | 4,315 | -5 | -0.12% | 56,379 | 2.43억 |
| 2026-09-10 | 4,180 | 4,380 | 4,010 | 4,320 | 145 | +3.47% | 59,959 | 2.59억 |
| 2026-09-09 | 4,025 | 4,280 | 3,995 | 4,175 | 150 | +3.73% | 91,189 | 3.81억 |
| 2026-09-08 | 4,620 | 4,635 | 3,980 | 4,025 | -595 | -12.88% | 217,654 | 8.76억 |
| 2026-09-07 | 4,540 | 4,705 | 4,300 | 4,620 | 35 | +0.76% | 187,542 | 8.66억 |
| 2026-09-04 | 4,595 | 4,685 | 4,280 | 4,585 | 150 | +3.38% | 125,968 | 5.78억 |
| 2026-09-03 | 4,985 | 4,985 | 4,400 | 4,435 | -375 | -7.80% | 109,604 | 4.86억 |
| 2026-09-02 | 4,830 | 4,935 | 4,440 | 4,810 | -65 | -1.33% | 180,487 | 8.68억 |
| 2026-09-01 | 5,400 | 5,780 | 4,865 | 4,875 | -1,585 | -24.54% | 603,385 | 29.42억 |
| 2026-08-31 | 6,010 | 6,610 | 5,970 | 6,460 | 450 | +7.49% | 108,192 | 6.99억 |
| 2026-08-28 | 6,470 | 6,470 | 6,010 | 6,010 | -320 | -5.06% | 36,334 | 2.18억 |
| 2026-08-27 | 6,070 | 6,650 | 6,000 | 6,330 | 170 | +2.76% | 34,402 | 2.18억 |
| 2026-08-26 | 6,200 | 6,440 | 5,970 | 6,160 | -40 | -0.65% | 32,367 | 1.99억 |
| 2026-08-25 | 6,920 | 6,920 | 5,890 | 6,200 | -790 | -11.30% | 110,075 | 6.82억 |
| 2026-08-24 | 6,990 | 7,500 | 5,590 | 6,990 | 0 | 0.00% | 202,529 | 14.16억 |
| 2026-08-21 | 7,010 | 7,030 | 6,790 | 6,990 | -30 | -0.43% | 30,099 | 2.1억 |
| 2026-08-20 | 7,490 | 8,200 | 6,880 | 7,020 | 50 | +0.72% | 184,990 | 12.99억 |
| 2026-08-19 | 6,980 | 7,200 | 6,650 | 6,970 | 0 | 0.00% | 27,583 | 1.92억 |
| 2026-08-18 | 7,350 | 7,500 | 6,650 | 6,970 | -380 | -5.17% | 117,622 | 8.2억 |
| 2026-08-14 | 7,600 | 7,630 | 7,270 | 7,350 | -70 | -0.94% | 35,156 | 2.58억 |
| 2026-08-13 | 7,430 | 7,650 | 7,260 | 7,420 | 10 | +0.13% | 43,236 | 3.21억 |
| 2026-08-12 | 7,330 | 7,510 | 7,110 | 7,410 | 70 | +0.95% | 48,801 | 3.62억 |
| 2026-08-11 | 6,930 | 7,810 | 6,820 | 7,340 | 410 | +5.92% | 98,767 | 7.25억 |
| 2026-08-10 | 7,180 | 7,240 | 6,620 | 6,930 | -400 | -5.46% | 74,909 | 5.19억 |
| 2026-08-07 | 7,750 | 7,750 | 6,820 | 7,330 | -420 | -5.42% | 86,945 | 6.37억 |
| 2026-08-06 | 7,330 | 7,800 | 7,250 | 7,750 | 430 | +5.87% | 125,649 | 9.74억 |
| 2026-08-05 | 6,930 | 7,550 | 6,930 | 7,320 | -10 | -0.14% | 88,267 | 6.46억 |
| 2026-08-04 | 6,280 | 7,780 | 6,200 | 7,330 | 990 | +15.62% | 176,874 | 12.96억 |
| 2026-08-03 | 6,550 | 6,760 | 6,000 | 6,340 | -200 | -3.06% | 90,263 | 5.72억 |
| 2026-07-31 | 5,880 | 6,540 | 5,540 | 6,540 | 720 | +12.37% | 140,903 | 9.22억 |
| 2026-07-30 | 5,590 | 6,060 | 5,050 | 5,820 | -380 | -6.13% | 103,337 | 6.01억 |
| 2026-07-29 | 6,700 | 6,840 | 5,180 | 6,200 | -410 | -6.20% | 183,717 | 11.39억 |
| 2026-07-28 | 7,380 | 7,410 | 6,360 | 6,610 | -800 | -10.80% | 46,060 | 3.04억 |
| 2026-07-27 | 7,500 | 7,890 | 7,270 | 7,410 | -90 | -1.20% | 35,748 | 2.65억 |
| 2026-07-24 | 7,700 | 7,750 | 7,210 | 7,500 | 0 | 0.00% | 34,048 | 2.55억 |
| 2026-07-23 | 7,460 | 8,000 | 7,300 | 7,500 | 60 | +0.81% | 50,890 | 3.82억 |
| 2026-07-22 | 7,120 | 7,500 | 6,830 | 7,440 | 320 | +4.49% | 62,456 | 4.65억 |
| 2026-07-21 | 7,150 | 7,280 | 6,600 | 7,120 | -30 | -0.42% | 95,186 | 6.78억 |
| 2026-07-20 | 7,800 | 7,860 | 6,170 | 7,150 | -650 | -8.33% | 142,255 | 10.17억 |
| 2026-07-16 | 8,230 | 8,340 | 7,760 | 7,800 | -450 | -5.45% | 63,747 | 4.97억 |
| 2026-07-15 | 8,180 | 8,530 | 7,660 | 8,250 | 30 | +0.36% | 126,398 | 10.43억 |
| 2026-07-14 | 8,300 | 8,300 | 7,790 | 8,220 | -80 | -0.96% | 86,470 | 7.11억 |
| 2026-07-13 | 8,820 | 8,820 | 7,950 | 8,300 | -440 | -5.03% | 89,056 | 7.39억 |
| 2026-07-10 | 9,260 | 9,270 | 8,430 | 8,740 | -660 | -7.02% | 100,488 | 8.78억 |
| 2026-07-09 | 8,080 | 9,470 | 7,850 | 9,400 | 1,320 | +16.34% | 174,139 | 16.37억 |
| 2026-07-08 | 7,930 | 8,490 | 7,540 | 8,080 | 150 | +1.89% | 74,714 | 6.04억 |
| 2026-07-07 | 8,140 | 8,600 | 7,800 | 7,930 | -210 | -2.58% | 73,791 | 5.85억 |
| 2026-07-06 | 8,010 | 8,490 | 7,720 | 8,140 | 170 | +2.13% | 61,374 | 5억 |
| 2026-07-03 | 7,820 | 8,200 | 7,450 | 7,970 | 170 | +2.18% | 104,495 | 8.33억 |
| 2026-07-02 | 7,770 | 7,880 | 7,000 | 7,800 | 10 | +0.13% | 122,063 | 9.52억 |
| 2026-07-01 | 7,600 | 7,880 | 7,400 | 7,790 | 190 | +2.50% | 135,649 | 10.57억 |
| 2026-06-30 | 8,250 | 8,250 | 6,350 | 7,600 | -430 | -5.35% | 456,677 | 34.71억 |
| 2026-06-29 | 8,010 | 8,560 | 7,820 | 8,030 | 30 | +0.38% | 148,978 | 11.96억 |
| 2026-06-26 | 8,960 | 9,370 | 7,500 | 8,000 | -950 | -10.61% | 231,402 | 18.51억 |
| 2026-06-25 | 10,200 | 10,200 | 8,620 | 8,950 | -1,340 | -13.02% | 275,580 | 24.66억 |
| 2026-06-24 | 11,180 | 11,730 | 9,390 | 10,290 | -990 | -8.78% | 324,898 | 33.43억 |
| 2026-06-23 | 11,140 | 11,370 | 10,350 | 11,280 | -70 | -0.62% | 190,083 | 21.44억 |
| 2026-06-22 | 9,280 | 11,710 | 9,200 | 11,350 | 2,340 | +25.97% | 852,519 | 96.76억 |
| 2026-06-19 | 8,190 | 9,010 | 8,180 | 9,010 | 600 | +7.13% | 165,510 | 14.91억 |
| 2026-06-18 | 9,060 | 9,280 | 8,210 | 8,410 | -590 | -6.56% | 212,812 | 17.9억 |
| 2026-06-17 | 7,500 | 9,600 | 7,500 | 9,000 | 990 | +12.36% | 523,683 | 47.13억 |
| 2026-06-16 | 11,470 | 11,540 | 8,010 | 8,010 | -3,430 | -29.98% | 751,523 | 60.2억 |
| 2026-06-15 | 11,340 | 12,180 | 10,700 | 11,440 | -170 | -1.46% | 206,986 | 23.68억 |
| 2026-06-12 | 12,200 | 12,800 | 10,550 | 11,610 | -340 | -2.85% | 282,486 | 32.8억 |
| 2026-06-11 | 10,170 | 11,950 | 10,070 | 11,950 | 2,050 | +20.71% | 420,177 | 50.21억 |
| 2026-06-10 | 9,680 | 10,140 | 9,270 | 9,900 | 400 | +4.21% | 306 | 303만 |
| 2026-06-09 | 10,150 | 10,490 | 9,310 | 9,500 | -390 | -3.94% | 518,894 | 49.29억 |
| 2026-06-08 | 7,920 | 10,160 | 7,890 | 9,890 | 2,070 | +26.47% | 1,156,224 | 114억 |
| 2026-06-05 | 7,030 | 8,100 | 6,810 | 7,820 | 470 | +6.39% | 343,912 | 26.89억 |
| 2026-06-04 | 6,500 | 7,500 | 6,150 | 7,350 | 1,200 | +19.51% | 560,257 | 41.18억 |
| 2026-06-02 | 6,730 | 7,210 | 5,610 | 6,150 | 20 | +0.33% | 734,290 | 45.16억 |
| 2026-06-01 | 5,000 | 6,130 | 4,925 | 6,130 | 1,410 | +29.87% | 1,838,040 | 113억 |
| 2026-05-29 | 4,175 | 4,860 | 4,170 | 4,720 | 585 | +14.15% | 355,856 | 16.8억 |
| 2026-05-28 | 3,995 | 4,140 | 3,845 | 4,135 | 105 | +2.61% | 38,728 | 1.6억 |
| 2026-05-27 | 4,140 | 4,385 | 3,800 | 4,030 | -405 | -9.13% | 185,034 | 7.46억 |
| 2026-05-26 | 4,610 | 4,700 | 4,195 | 4,435 | -170 | -3.69% | 145,652 | 6.46억 |
| 2026-05-22 | 3,855 | 4,750 | 3,855 | 4,605 | 760 | +19.77% | 360,164 | 16.59억 |
| 2026-05-21 | 3,610 | 3,880 | 3,415 | 3,845 | 345 | +9.86% | 98,398 | 3.78억 |
| 2026-05-20 | 3,495 | 3,590 | 3,350 | 3,500 | 5 | +0.14% | 61,182 | 2.14억 |
| 2026-05-19 | 3,540 | 3,630 | 3,470 | 3,495 | -65 | -1.83% | 37,616 | 1.31억 |
| 2026-05-18 | 3,605 | 3,740 | 3,465 | 3,560 | -75 | -2.06% | 44,602 | 1.59억 |
| 2026-05-15 | 3,450 | 3,735 | 3,360 | 3,635 | 120 | +3.41% | 103,465 | 3.76억 |
| 2026-05-14 | 3,715 | 3,750 | 3,155 | 3,515 | -100 | -2.77% | 211,101 | 7.42억 |
| 2026-05-13 | 3,570 | 4,050 | 3,475 | 3,615 | -295 | -7.54% | 151,169 | 5.46억 |
| 2026-05-12 | 4,750 | 4,750 | 3,820 | 3,910 | 250 | +6.83% | 797,543 | 31.18억 |
| 2026-04-13 | 3,465 | 3,915 | 3,370 | 3,660 | 195 | +5.63% | 357,251 | 13.08억 |
| 2026-04-10 | 3,380 | 3,545 | 3,320 | 3,465 | 90 | +2.67% | 127,980 | 4.43억 |
| 2026-04-09 | 3,520 | 3,535 | 3,345 | 3,375 | -140 | -3.98% | 41,445 | 1.4억 |
| 2026-04-08 | 3,715 | 3,800 | 3,380 | 3,515 | -130 | -3.57% | 163,995 | 5.76억 |
| 2026-04-07 | 3,605 | 3,660 | 3,410 | 3,645 | 240 | +7.05% | 140,458 | 5.12억 |
| 2026-04-06 | 3,400 | 3,500 | 3,250 | 3,405 | 5 | +0.15% | 98,967 | 3.37억 |
| 2026-04-03 | 3,440 | 3,710 | 3,400 | 3,400 | 25 | +0.74% | 87,536 | 2.98억 |
| 2026-04-02 | 3,550 | 3,635 | 3,330 | 3,375 | -175 | -4.93% | 60,891 | 2.06억 |
| 2026-04-01 | 3,600 | 3,775 | 3,475 | 3,550 | 25 | +0.71% | 75,839 | 2.69억 |
| 2026-03-31 | 3,950 | 3,950 | 3,450 | 3,525 | -410 | -10.42% | 75,688 | 2.67억 |
| 2026-03-30 | 3,995 | 4,220 | 3,795 | 3,935 | -65 | -1.63% | 61,840 | 2.43억 |
| 2026-03-27 | 3,995 | 4,050 | 3,710 | 4,000 | 0 | 0.00% | 139,522 | 5.58억 |
| 2026-03-26 | 3,795 | 4,095 | 3,600 | 4,000 | 100 | +2.56% | 238,826 | 9.55억 |
| 2026-03-25 | 3,900 | 3,980 | 3,770 | 3,900 | 0 | 0.00% | 64,512 | 2.52억 |
| 2026-03-24 | 3,725 | 3,965 | 3,530 | 3,900 | 195 | +5.26% | 163,497 | 6.38억 |
| 2026-03-23 | 3,725 | 3,810 | 3,580 | 3,705 | -20 | -0.54% | 77,879 | 2.89억 |
| 2026-03-20 | 3,635 | 3,825 | 3,580 | 3,725 | 70 | +1.92% | 90,165 | 3.36억 |
| 2026-03-19 | 4,240 | 4,420 | 3,495 | 3,655 | 255 | +7.50% | 1,361,881 | 49.78억 |
| 2026-03-18 | 3,250 | 3,420 | 3,175 | 3,400 | 150 | +4.62% | 131,986 | 4.49억 |
| 2026-03-17 | 3,065 | 3,420 | 3,025 | 3,250 | 185 | +6.04% | 139,812 | 4.54억 |
| 2026-03-16 | 3,425 | 3,745 | 2,950 | 3,065 | -315 | -9.32% | 169,529 | 5.2억 |
| 2026-03-13 | 3,420 | 3,465 | 3,310 | 3,380 | -40 | -1.17% | 57,407 | 1.94억 |
| 2026-03-12 | 3,450 | 3,850 | 3,250 | 3,420 | -140 | -3.93% | 220,831 | 7.55억 |
| 2026-03-11 | 3,635 | 3,635 | 3,425 | 3,560 | -100 | -2.73% | 100,640 | 3.58억 |
| 2026-03-10 | 3,595 | 3,745 | 3,535 | 3,660 | 65 | +1.81% | 47,035 | 1.72억 |
| 2026-03-09 | 3,835 | 3,835 | 3,495 | 3,595 | -240 | -6.26% | 53,393 | 1.92억 |
| 2026-03-06 | 3,700 | 3,975 | 3,615 | 3,835 | 45 | +1.19% | 49,236 | 1.89억 |
| 2026-03-05 | 3,725 | 3,995 | 3,650 | 3,790 | 90 | +2.43% | 46,680 | 1.77억 |
| 2026-03-04 | 4,300 | 4,300 | 3,580 | 3,700 | -700 | -15.91% | 186,212 | 6.89억 |
| 2026-03-03 | 4,410 | 4,460 | 4,230 | 4,400 | — | — | 99,730 | 4.39억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)