크레버스 096240 일자별 시세 - 매일경제 증권센터

크레버스
(096240)

코스닥
우량기업부
액면가 500원

12.02 15:59

20,600 (20,750)

[시가/고가/저가] 20,750 / 20,850 / 20,450

전일비/등락률	▼ 150 (-0.72%)	매도호가/호가잔량	20,650 / 16
거래량/전일동시간대비	17,952 /▼ 25,307	매수호가/호가잔량	20,600 / 55
상한가/하한가	26,950 / 14,550	총매도/총매수잔량	5,449 / 4,420

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/12/02	20,600	▼ 150	-0.72	20,750	20,850	20,450	17,952
22/12/01	20,750	▲ 550	2.72	20,250	20,900	20,250	43,314
22/11/30	20,200	0	0.00	20,000	20,300	20,000	14,233
22/11/29	20,200	▲ 300	1.51	19,800	20,200	19,750	15,315
22/11/28	19,900	▼ 250	-1.24	20,000	20,150	19,850	16,656
22/11/25	20,150	▲ 100	0.50	20,050	20,200	19,900	21,353
22/11/24	20,050	▲ 150	0.75	19,950	20,050	19,800	16,497
22/11/23	19,900	▲ 200	1.02	19,700	19,950	19,700	10,331
22/11/22	19,700	▲ 50	0.25	19,450	19,800	19,450	20,657
22/11/21	19,650	▼ 400	-2.00	20,050	20,050	19,450	36,421
22/11/18	20,050	0	0.00	20,150	20,200	19,850	24,519
22/11/17	20,050	▼ 200	-0.99	20,250	20,300	19,900	21,592
22/11/16	20,250	▲ 200	1.00	20,200	20,300	20,000	25,170
22/11/15	20,050	▼ 750	-3.61	20,550	20,550	19,950	71,453
22/11/14	20,800	▲ 350	1.71	20,450	20,850	20,450	28,800
22/11/11	20,450	▲ 450	2.25	20,300	20,450	20,200	20,657
22/11/10	20,000	▼ 350	-1.72	20,200	20,350	19,900	43,236
22/11/09	20,350	▼ 50	-0.25	20,350	20,700	20,350	15,612
22/11/08	20,400	▲ 100	0.49	20,250	20,400	20,200	24,544
22/11/07	20,300	▼ 300	-1.46	20,650	20,650	20,200	20,112
22/11/04	20,600	▼ 300	-1.44	20,850	20,850	20,350	17,739
22/11/03	20,900	▲ 50	0.24	20,550	20,900	20,550	4,574
22/11/02	20,850	▼ 150	-0.71	21,000	21,150	20,650	8,343
22/11/01	21,000	▲ 300	1.45	20,500	21,000	20,450	10,100
22/10/31	20,700	▲ 150	0.73	20,600	20,750	20,400	7,249
22/10/28	20,550	▼ 50	-0.24	20,500	20,650	20,300	6,340
22/10/27	20,600	▲ 450	2.23	20,300	20,600	20,100	14,679
22/10/26	20,150	▲ 50	0.25	20,100	20,300	20,050	8,897
22/10/25	20,100	▼ 50	-0.25	20,150	20,300	20,000	8,927
22/10/24	20,150	▲ 200	1.00	20,000	20,300	20,000	11,943
22/10/21	19,950	▼ 700	-3.39	20,350	20,450	19,950	13,563
22/10/20	20,650	▲ 300	1.47	20,350	20,650	20,050	16,451
22/10/19	20,350	▲ 100	0.49	20,300	20,750	20,000	19,253
22/10/18	20,250	▲ 250	1.25	20,100	20,300	19,900	17,921
22/10/17	20,000	▼ 100	-0.50	19,750	20,000	19,300	10,107
22/10/14	20,100	▲ 900	4.69	19,300	20,200	19,300	32,721
22/10/13	19,200	▼ 600	-3.03	19,700	19,900	19,100	22,135
22/10/12	19,800	▼ 150	-0.75	19,600	20,350	19,600	11,909
22/10/11	19,950	▼ 800	-3.86	20,700	20,700	19,750	21,257
22/10/07	20,750	▲ 50	0.24	20,550	20,950	20,300	12,135

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

12.02 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,434.33	▼ 45.51	-1.84%
코스닥	732.95	▼ 7.65	-1.03%