크레오에스지 (040350)

040350
🏛️ 대한민국 →
354.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 486.69 488.56 477.31 483.87 0.2M
2023-12-27 482.94 487.62 468.87 486.69 0.3M
2023-12-26 472.62 482.94 464.18 479.18 0.8M
2023-12-22 464.18 479.18 461.37 468.87 0.4M
2023-12-21 466.06 478.25 462.31 468.87 0.2M
2023-12-20 470.74 476.37 466.99 468.87 0.1M
2023-12-19 482.00 482.00 462.31 476.37 0.2M
2023-12-18 477.31 477.31 466.99 474.50 0.2M
2023-12-15 476.37 476.37 463.24 473.56 0.2M
2023-12-14 460.43 483.87 452.93 471.68 0.7M
2023-12-13 452.93 462.31 451.05 460.43 0.3M
2023-12-12 451.05 456.68 449.18 454.80 0.2M
2023-12-11 451.99 492.31 448.24 451.05 1.2M
2023-12-08 458.55 464.18 447.30 453.87 0.2M
2023-12-07 451.99 467.93 451.05 458.55 0.4M
2023-12-06 449.18 454.80 446.36 451.99 0.2M
2023-12-05 440.74 464.18 438.86 449.18 0.6M
2023-12-04 448.24 450.11 438.86 440.74 0.1M
2023-12-01 436.05 447.30 436.05 442.61 0.1M
2023-11-30 437.92 444.49 436.99 440.74 0.0M
2023-11-29 436.99 447.30 434.17 440.74 0.1M
2023-11-28 438.86 443.55 435.11 436.99 0.1M
2023-11-27 451.99 451.99 436.05 438.86 0.1M
2023-11-24 438.86 438.86 432.30 436.05 0.1M
2023-11-23 464.18 464.18 438.86 438.86 0.2M
2023-11-22 441.68 447.30 438.86 439.80 0.1M
2023-11-21 450.11 451.05 446.36 449.18 0.1M
2023-11-20 444.49 468.87 438.86 451.05 0.2M
2023-11-17 441.68 446.36 435.11 444.49 0.1M
2023-11-16 453.87 460.43 442.61 446.36 0.3M
2023-11-15 426.67 445.43 426.67 445.43 0.3M
2023-11-14 421.98 430.42 421.98 425.73 0.1M
2023-11-13 429.48 429.48 421.98 421.98 0.2M
2023-11-10 432.30 441.68 425.73 429.48 0.1M
2023-11-09 434.17 442.61 431.36 436.05 0.1M
2023-11-08 435.11 443.55 434.17 434.17 0.1M
2023-11-07 447.30 453.87 434.17 441.68 0.2M
2023-11-06 450.11 457.62 440.74 447.30 0.3M
2023-11-03 448.24 455.74 445.43 450.11 0.2M
2023-11-02 450.11 452.93 445.43 447.30 0.2M
2023-11-01 451.05 455.74 445.43 450.11 0.1M
2023-10-31 466.99 476.37 441.68 453.87 0.3M
2023-10-30 440.74 457.62 438.86 454.80 0.1M
2023-10-27 455.74 456.68 443.55 455.74 0.2M
2023-10-26 450.11 456.68 442.61 456.68 0.3M
2023-10-25 453.87 457.62 446.36 454.80 0.1M
2023-10-24 440.74 457.62 440.74 453.87 0.3M
2023-10-23 435.11 459.49 435.11 451.05 0.3M
2023-10-20 446.36 467.93 441.68 452.93 0.8M
2023-10-19 450.11 481.06 416.36 446.36 2.6M
2023-10-18 439.80 453.87 435.11 450.11 0.4M
2023-10-17 436.05 450.11 431.36 449.18 1.6M
2023-10-16 536.39 557.95 436.05 467.93 11.3M
2023-10-13 433.24 441.68 419.17 437.92 0.2M
2023-10-12 440.74 445.43 430.42 437.92 0.1M
2023-10-11 443.55 444.49 431.36 440.74 0.2M
2023-10-10 426.67 444.49 417.29 436.05 0.2M
2023-10-06 428.55 436.99 416.36 426.67 0.3M
2023-10-05 419.17 430.42 419.17 428.55 0.1M
2023-10-04 423.86 429.48 417.29 423.86 0.3M
2023-09-27 427.61 434.17 421.98 431.36 0.1M
2023-09-26 429.48 434.17 424.80 427.61 0.1M
2023-09-25 447.30 447.30 426.67 430.42 0.3M
2023-09-22 455.74 455.74 436.05 448.24 0.3M
2023-09-21 455.74 472.62 442.61 459.49 0.4M
2023-09-20 466.99 466.99 441.68 458.55 0.4M
2023-09-19 485.75 487.62 459.49 466.99 0.9M
2023-09-18 439.80 569.21 439.80 485.75 12.0M
2023-09-15 450.11 453.87 433.24 438.86 0.1M
2023-09-14 450.11 464.18 440.74 445.43 0.2M
2023-09-13 454.80 456.68 442.61 452.93 0.1M
2023-09-12 466.99 466.99 443.55 453.87 0.1M
2023-09-11 464.18 466.06 451.99 455.74 0.2M
2023-09-08 450.11 466.06 438.86 466.06 0.3M
2023-09-07 453.87 466.06 447.30 452.93 0.1M
2023-09-06 457.62 462.31 441.68 460.43 0.1M
2023-09-05 456.68 477.31 450.11 459.49 0.2M
2023-09-04 441.68 458.55 438.86 458.55 0.2M
2023-09-01 442.61 449.18 437.92 449.18 0.1M
2023-08-31 436.99 447.30 435.11 446.36 0.1M
2023-08-30 445.43 450.11 436.99 436.99 0.2M
2023-08-29 437.92 450.11 436.99 450.11 0.1M
2023-08-28 426.67 438.86 412.61 437.92 0.2M
2023-08-25 414.48 428.55 414.48 426.67 0.2M
2023-08-24 419.17 432.30 419.17 429.48 0.2M
2023-08-23 422.92 425.73 417.29 423.86 0.2M
2023-08-22 441.68 443.55 422.92 425.73 0.1M
2023-08-21 419.17 460.43 419.17 441.68 0.3M
2023-08-18 419.17 424.80 407.92 419.17 0.2M
2023-08-17 415.42 429.48 406.98 419.17 0.3M
2023-08-16 439.80 441.68 415.42 415.42 0.2M
2023-08-14 434.17 454.80 434.17 444.49 0.2M
2023-08-11 439.80 463.24 437.92 441.68 0.2M
2023-08-10 446.36 449.18 431.36 444.49 0.1M
2023-08-09 421.98 456.68 421.98 444.49 0.4M
2023-08-08 433.24 438.86 421.98 426.67 0.1M
2023-08-07 431.36 446.36 415.42 439.80 0.2M
2023-08-04 445.43 456.68 433.24 438.86 0.1M
2023-08-03 454.80 454.80 436.05 445.43 0.2M
2023-08-02 457.62 475.43 443.55 451.99 0.2M
2023-08-01 445.43 466.99 444.49 457.62 0.3M
2023-07-31 418.23 477.31 417.29 448.24 0.7M
2023-07-28 413.54 423.86 408.85 421.98 0.2M
2023-07-27 395.73 410.73 391.04 408.85 0.3M
2023-07-26 410.73 417.29 392.91 395.73 0.5M
2023-07-25 410.73 420.11 405.10 410.73 0.2M
2023-07-24 422.92 423.86 406.98 409.79 0.3M
2023-07-21 424.80 440.74 419.17 421.04 0.3M
2023-07-20 436.99 438.86 428.55 429.48 0.4M
2023-07-19 447.30 448.24 438.86 441.68 0.3M
2023-07-18 464.18 466.06 446.36 448.24 0.4M
2023-07-17 466.99 467.93 457.62 462.31 0.2M
2023-07-14 472.62 477.31 464.18 466.06 0.4M
2023-07-13 472.62 480.12 466.99 471.68 0.3M
2023-07-12 475.43 480.12 471.68 472.62 0.2M
2023-07-11 466.99 478.25 466.99 470.74 0.2M
2023-07-10 462.31 497.94 462.31 466.99 0.7M
2023-07-07 453.87 469.81 452.93 466.99 0.3M
2023-07-06 482.00 482.00 453.87 460.43 0.4M
2023-07-05 469.81 550.45 468.87 481.06 4.9M
2023-07-04 480.12 480.12 459.49 469.81 0.3M
2023-07-03 466.99 483.87 464.18 474.50 0.4M
2023-06-30 440.74 468.87 430.42 466.99 0.6M
2023-06-29 459.49 460.43 445.43 446.36 0.5M
2023-06-28 456.68 468.87 454.80 460.43 0.2M
2023-06-27 452.93 490.44 445.43 456.68 0.9M
2023-06-26 460.43 461.37 448.24 449.18 0.4M
2023-06-23 465.12 471.68 459.49 460.43 0.4M
2023-06-22 480.12 480.12 467.93 468.87 0.2M
2023-06-21 475.43 498.88 466.06 482.94 0.5M
2023-06-20 471.68 483.87 471.68 472.62 0.2M
2023-06-19 476.37 483.87 470.74 475.43 0.1M
2023-06-16 471.68 482.00 471.68 473.56 0.1M
2023-06-15 471.68 483.87 459.49 471.68 0.4M
2023-06-14 482.00 483.87 461.37 471.68 0.8M
2023-06-13 485.75 492.31 476.37 482.94 0.3M
2023-06-12 494.19 494.19 485.75 485.75 0.2M
2023-06-09 500.75 502.63 490.44 494.19 0.3M
2023-06-08 506.38 506.38 496.06 497.00 0.3M
2023-06-07 503.57 512.94 501.69 506.38 0.2M
2023-06-05 507.32 508.25 499.81 503.57 0.3M
2023-06-02 501.69 512.94 497.94 507.32 0.3M
2023-06-01 515.76 515.76 497.94 501.69 0.5M
2023-05-31 531.70 533.57 515.76 515.76 0.4M
2023-05-30 529.82 535.45 525.13 531.70 0.3M
2023-05-26 531.70 534.51 520.45 526.07 0.4M
2023-05-25 543.89 549.52 531.70 531.70 0.4M
2023-05-24 557.02 563.58 541.08 543.89 0.6M
2023-05-23 543.89 568.27 542.01 562.64 0.8M
2023-05-22 542.01 547.64 534.51 544.83 0.4M
2023-05-19 530.76 557.02 524.20 542.95 0.9M
2023-05-18 529.82 532.64 523.26 528.88 0.3M
2023-05-17 522.32 539.20 516.69 529.82 0.5M
2023-05-16 551.39 557.95 512.01 523.26 1.5M
2023-05-15 550.45 572.02 524.20 551.39 4.0M
2023-05-14 587.00 587.00 587.00 587.00 0.0M
2023-05-12 512.94 575.77 510.13 550.45 5.0M
2023-05-11 515.76 529.82 508.25 512.94 0.5M
2023-05-10 502.63 533.57 497.00 516.69 0.7M
2023-05-09 506.38 522.32 497.00 505.44 0.4M
2023-05-08 537.32 546.70 509.19 510.13 0.7M
2023-05-04 554.20 554.20 513.88 536.39 0.8M
2023-05-03 527.01 554.20 523.26 548.58 0.9M
2023-05-02 514.82 549.52 509.19 527.01 1.6M
2023-04-28 515.76 533.57 497.94 506.38 0.7M
2023-04-27 510.13 522.32 487.62 515.76 1.0M
2023-04-26 502.63 571.08 485.75 513.88 5.0M
2023-04-25 506.38 506.38 487.62 497.94 1.0M
2023-04-24 519.51 522.32 490.44 503.57 1.0M
2023-04-21 535.45 535.45 514.82 522.32 1.2M
2023-04-20 572.02 572.02 521.38 536.39 2.7M
2023-04-19 561.71 600.15 544.83 568.27 7.1M
2023-04-18 596.40 623.60 553.27 561.71 9.5M
2023-04-17 607.65 647.04 541.08 571.08 17.1M
2023-04-16 641.00 641.00 641.00 641.00 0.0M
2023-04-14 637.66 721.12 600.15 601.09 62.6M
2023-04-13 427.61 555.14 414.48 555.14 16.2M
2023-04-12 413.54 430.42 412.61 427.61 0.4M
2023-04-11 406.04 417.29 406.04 414.48 0.2M
2023-04-10 410.73 424.80 404.17 414.48 0.3M
2023-04-07 407.92 416.36 401.35 414.48 0.3M
2023-04-06 419.17 419.17 407.92 407.92 0.4M
2023-04-05 422.92 425.73 410.73 419.17 0.5M
2023-04-04 417.29 430.42 417.29 422.92 0.3M
2023-04-03 412.61 427.61 408.85 427.61 0.8M
2023-03-31 415.42 416.36 406.04 406.98 0.5M
2023-03-30 417.29 421.04 407.92 417.29 0.6M
2023-03-29 441.68 466.99 415.42 415.42 1.7M
2023-03-28 500.75 501.69 439.80 441.68 2.0M
2023-03-27 431.36 519.51 430.42 500.75 5.2M
2023-03-24 434.17 442.61 421.98 433.24 0.4M
2023-03-23 410.73 449.18 410.73 434.17 1.9M
2023-03-22 419.17 421.98 402.29 419.17 1.1M
2023-03-21 411.67 432.30 399.48 414.48 1.6M
2023-03-20 400.41 460.43 391.04 404.17 11.1M
2023-03-17 394.79 409.79 394.79 400.41 1.0M
2023-03-16 409.79 416.36 394.79 402.29 0.4M
2023-03-15 410.73 436.05 404.17 409.79 0.6M
2023-03-14 426.67 426.67 399.48 405.10 0.5M
2023-03-13 446.36 447.30 423.86 426.67 0.6M
2023-03-10 465.12 465.12 440.74 454.80 0.4M
2023-03-09 475.43 478.25 459.49 466.99 0.2M
2023-03-08 482.94 485.75 465.12 469.81 0.4M
2023-03-07 497.00 499.81 468.87 482.94 0.7M
2023-03-06 519.51 519.51 485.75 497.00 0.4M
2023-03-03 511.07 515.76 505.44 512.01 0.1M
2023-03-02 505.44 529.82 485.75 511.07 0.4M
2023-02-28 511.07 524.20 494.19 510.13 0.6M
2023-02-27 509.19 509.19 487.62 490.44 0.5M
2023-02-24 543.89 548.58 490.44 509.19 0.6M
2023-02-23 544.83 544.83 529.82 541.08 0.1M
2023-02-22 542.01 542.01 516.69 538.26 0.3M
2023-02-21 545.76 561.71 541.08 542.95 0.2M
2023-02-20 557.95 570.15 541.08 545.76 0.5M
2023-02-17 567.33 570.15 553.27 562.64 0.1M
2023-02-16 562.64 571.08 554.20 565.46 0.4M
2023-02-15 602.03 602.97 548.58 552.33 1.0M
2023-02-14 620.78 624.53 598.28 601.09 0.6M
2023-02-13 647.04 647.04 618.91 619.85 0.4M
2023-02-10 658.29 660.17 633.91 644.23 0.2M
2023-02-09 661.11 673.30 647.98 656.42 0.2M
2023-02-08 653.60 673.30 647.04 661.11 0.3M
2023-02-07 658.29 662.04 644.23 649.85 0.2M
2023-02-06 670.48 670.48 647.98 658.29 0.1M
2023-02-03 666.73 672.36 662.04 666.73 0.1M
2023-02-02 665.79 672.36 661.11 665.79 0.1M
2023-02-01 667.67 681.74 657.36 665.79 0.3M
2023-01-31 676.11 678.92 663.92 667.67 0.3M
2023-01-30 643.29 725.81 641.41 675.17 1.7M
2023-01-27 655.48 659.23 638.60 639.54 0.1M
2023-01-26 657.36 658.29 637.66 653.60 0.1M
2023-01-25 656.42 661.11 645.16 647.98 0.1M
2023-01-20 660.17 664.86 618.91 651.73 0.2M
2023-01-19 657.36 672.36 653.60 660.17 0.1M
2023-01-18 662.04 670.48 653.60 658.29 0.1M
2023-01-17 666.73 677.99 658.29 666.73 0.1M
2023-01-16 684.55 687.36 656.42 656.42 0.1M
2023-01-13 681.74 686.42 675.17 683.61 0.1M
2023-01-12 679.86 684.55 676.11 679.86 0.1M
2023-01-11 667.67 679.86 667.67 677.99 0.1M
2023-01-10 667.67 671.42 656.42 667.67 0.1M
2023-01-09 648.92 667.67 647.04 667.67 0.1M
2023-01-06 647.04 675.17 642.35 663.92 0.2M
2023-01-05 627.35 670.48 619.85 647.04 0.3M
2023-01-04 615.16 628.29 605.78 627.35 0.1M
2023-01-03 622.66 622.66 602.97 613.28 0.2M
2023-01-02 632.04 632.04 611.41 623.60 0.1M