크레버스 096240 일자별 시세 - 매일경제 증권센터

크레버스
(096240)

코스닥
우량기업부
액면가 500원

07.01 15:59

24,750 (25,550)

[시가/고가/저가] 25,200 / 25,650 / 24,400

전일비/등락률	▼ 800 (-3.13%)	매도호가/호가잔량	24,750 / 288
거래량/전일동시간대비	28,373 /▼ 882	매수호가/호가잔량	24,700 / 251
상한가/하한가	33,200 / 17,900	총매도/총매수잔량	4,020 / 1,922

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/07/01	24,750	▼ 800	-3.13	25,200	25,650	24,400	27,636
22/06/30	25,550	▼ 450	-1.73	26,000	26,050	25,050	29,280
22/06/29	26,000	▼ 1,500	-5.45	26,500	26,550	26,000	56,716
22/06/28	27,500	▲ 700	2.61	27,000	27,500	26,800	105,728
22/06/27	26,800	▲ 1,250	4.89	26,250	26,850	25,850	56,350
22/06/24	25,550	▲ 1,500	6.24	24,050	25,550	24,050	44,336
22/06/23	24,050	▼ 950	-3.80	24,800	25,300	24,050	80,219
22/06/22	25,000	▼ 1,150	-4.40	26,150	26,300	24,950	59,559
22/06/21	26,150	▲ 250	0.97	26,000	26,400	25,600	39,416
22/06/20	25,900	▼ 1,500	-5.47	27,400	27,450	24,850	136,095
22/06/17	27,400	▼ 100	-0.36	26,950	27,650	26,900	26,768
22/06/16	27,500	▲ 600	2.23	27,100	27,650	26,900	38,073
22/06/15	26,900	▲ 450	1.70	26,350	27,100	25,850	48,753
22/06/14	26,450	▲ 350	1.34	25,500	26,450	25,100	44,686
22/06/13	26,100	▼ 1,550	-5.61	27,300	27,300	25,500	72,319
22/06/10	27,650	▲ 100	0.36	27,600	27,700	27,200	11,783
22/06/09	27,550	▲ 150	0.55	27,150	27,550	26,900	14,757
22/06/08	27,400	▲ 100	0.37	27,200	27,600	27,150	16,397
22/06/07	27,300	▼ 400	-1.44	27,650	27,650	27,100	10,482
22/06/03	27,700	▼ 250	-0.89	28,100	28,100	27,550	13,257
22/06/02	27,950	▼ 50	-0.18	27,950	28,000	27,650	8,779
22/05/31	28,000	▲ 700	2.56	27,300	28,000	27,050	47,927
22/05/30	27,300	▲ 250	0.92	27,050	27,350	27,050	15,925
22/05/27	27,050	▲ 400	1.50	27,100	27,250	26,650	16,619
22/05/26	26,650	▼ 200	-0.74	26,850	27,500	26,400	39,312
22/05/25	26,850	▲ 200	0.75	26,650	27,100	26,500	13,468
22/05/24	26,650	▼ 1,100	-3.96	27,600	27,950	26,650	53,626
22/05/23	27,750	▼ 550	-1.94	28,250	28,300	27,350	23,758
22/05/20	28,300	▲ 1,050	3.85	27,300	28,400	27,250	15,791
22/05/19	27,250	▼ 1,000	-3.54	27,700	27,900	27,250	32,454
22/05/18	28,250	▼ 150	-0.53	28,400	28,650	28,050	13,179
22/05/17	28,400	▲ 250	0.89	28,100	28,400	27,800	28,412
22/05/16	28,150	▼ 50	-0.18	28,050	28,400	27,550	22,781
22/05/13	28,200	▲ 200	0.71	27,900	28,400	27,900	20,498
22/05/12	28,000	▼ 1,300	-4.44	28,600	29,100	27,800	53,942
22/05/11	29,300	▲ 300	1.03	29,000	29,500	28,950	10,775
22/05/10	29,000	▼ 800	-2.68	29,200	29,600	28,400	54,881
22/05/09	29,800	▼ 1,300	-4.18	31,150	31,250	29,550	48,384
22/05/06	31,100	▲ 50	0.16	30,550	31,150	30,550	13,129
22/05/04	31,050	0	0.00	31,000	31,100	30,650	21,771

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

07.01 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,305.42	▼ 27.22	-1.17%
코스닥	729.48	▼ 15.96	-2.14%