크라운제과우 (26490K)

26490K
🏛️ 대한민국 →
9,430.00
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
2021-12-30 13,100.00 13,100.00 12,450.00 12,650.00 0.0M
2021-12-29 13,000.00 13,100.00 12,850.00 13,000.00 0.0M
2021-12-28 12,850.00 13,150.00 12,750.00 13,050.00 0.0M
2021-12-27 13,000.00 13,000.00 12,700.00 13,000.00 0.0M
2021-12-24 12,850.00 13,150.00 12,800.00 13,000.00 0.0M
2021-12-23 12,850.00 12,950.00 12,700.00 12,950.00 0.0M
2021-12-22 13,000.00 13,000.00 12,800.00 12,800.00 0.0M
2021-12-21 12,950.00 13,100.00 12,700.00 12,800.00 0.0M
2021-12-20 12,950.00 13,100.00 12,800.00 12,850.00 0.0M
2021-12-17 13,000.00 13,300.00 12,850.00 13,100.00 0.0M
2021-12-16 13,400.00 13,500.00 13,000.00 13,200.00 0.0M
2021-12-15 13,000.00 13,350.00 13,000.00 13,300.00 0.0M
2021-12-14 13,700.00 13,700.00 13,050.00 13,250.00 0.0M
2021-12-13 14,550.00 14,550.00 13,650.00 13,650.00 0.0M
2021-12-12 14,800.00 14,800.00 14,800.00 14,800.00 0.0M
2021-12-10 14,000.00 16,100.00 13,850.00 14,800.00 0.2M
2021-12-09 14,050.00 14,150.00 13,850.00 13,850.00 0.0M
2021-12-08 14,250.00 14,250.00 13,700.00 13,900.00 0.0M
2021-12-07 14,500.00 14,500.00 13,700.00 14,100.00 0.0M
2021-12-06 13,400.00 14,700.00 13,200.00 14,200.00 0.0M
2021-12-03 12,800.00 13,400.00 12,600.00 13,300.00 0.0M
2021-12-02 11,950.00 12,600.00 11,650.00 12,600.00 0.0M
2021-12-01 11,750.00 12,300.00 11,650.00 12,100.00 0.0M
2021-11-30 12,300.00 12,600.00 11,750.00 11,900.00 0.0M
2021-11-29 12,400.00 12,550.00 12,100.00 12,200.00 0.0M
2021-11-26 13,200.00 13,200.00 12,800.00 12,800.00 0.0M
2021-11-25 13,400.00 13,450.00 13,000.00 13,200.00 0.0M
2021-11-24 13,250.00 13,450.00 13,100.00 13,400.00 0.0M
2021-11-23 13,000.00 13,300.00 12,800.00 13,150.00 0.0M
2021-11-22 13,350.00 13,500.00 12,800.00 13,150.00 0.0M
2021-11-19 13,500.00 13,550.00 13,150.00 13,350.00 0.0M
2021-11-18 14,000.00 14,000.00 13,400.00 13,500.00 0.0M
2021-11-17 14,000.00 14,000.00 13,650.00 13,850.00 0.0M
2021-11-16 14,500.00 14,500.00 14,000.00 14,250.00 0.0M
2021-11-15 14,900.00 14,900.00 13,800.00 14,450.00 0.0M
2021-11-12 14,200.00 15,550.00 14,100.00 14,600.00 0.0M
2021-11-11 13,300.00 14,450.00 12,800.00 14,400.00 0.0M
2021-11-10 13,950.00 13,950.00 13,250.00 13,300.00 0.0M
2021-11-09 14,500.00 14,600.00 13,400.00 13,950.00 0.0M
2021-11-08 14,900.00 15,250.00 14,050.00 14,500.00 0.0M
2021-11-05 15,300.00 16,350.00 13,900.00 15,100.00 0.1M
2021-11-04 15,600.00 15,650.00 14,950.00 15,100.00 0.0M
2021-11-03 15,600.00 15,700.00 15,200.00 15,450.00 0.0M
2021-11-02 15,750.00 16,300.00 15,200.00 15,600.00 0.0M
2021-11-01 14,900.00 16,350.00 14,800.00 15,700.00 0.1M
2021-10-29 15,000.00 15,050.00 14,600.00 14,900.00 0.0M
2021-10-28 15,050.00 15,150.00 14,500.00 15,000.00 0.0M
2021-10-27 14,600.00 15,150.00 14,600.00 14,800.00 0.0M
2021-10-26 14,750.00 14,850.00 14,500.00 14,750.00 0.0M
2021-10-25 14,400.00 15,250.00 14,350.00 14,900.00 0.0M
2021-10-22 15,300.00 15,500.00 14,350.00 14,400.00 0.0M
2021-10-21 14,600.00 17,850.00 14,550.00 15,300.00 0.3M
2021-10-20 14,200.00 14,800.00 14,000.00 14,600.00 0.0M
2021-10-19 14,050.00 14,250.00 13,850.00 14,200.00 0.0M
2021-10-18 13,750.00 14,350.00 13,600.00 14,050.00 0.0M
2021-10-15 13,950.00 14,100.00 13,750.00 13,900.00 0.0M
2021-10-14 13,400.00 14,100.00 13,150.00 13,800.00 0.0M
2021-10-13 12,600.00 13,400.00 12,600.00 13,400.00 0.0M
2021-10-12 12,850.00 13,400.00 12,600.00 12,800.00 0.0M
2021-10-08 12,500.00 13,500.00 12,250.00 12,700.00 0.0M
2021-10-07 12,000.00 12,550.00 11,700.00 12,450.00 0.0M
2021-10-06 13,150.00 13,350.00 12,050.00 12,100.00 0.0M
2021-10-05 14,000.00 14,200.00 13,100.00 13,200.00 0.0M
2021-10-01 14,500.00 14,800.00 13,900.00 14,050.00 0.0M
2021-09-30 14,550.00 14,800.00 14,250.00 14,750.00 0.0M
2021-09-29 14,600.00 15,200.00 14,200.00 14,450.00 0.0M
2021-09-28 15,400.00 15,550.00 14,800.00 14,900.00 0.0M
2021-09-27 15,300.00 15,500.00 15,100.00 15,500.00 0.0M
2021-09-24 15,600.00 15,800.00 15,200.00 15,350.00 0.0M
2021-09-23 15,400.00 15,700.00 15,150.00 15,600.00 0.0M
2021-09-17 15,750.00 15,850.00 15,150.00 15,400.00 0.0M
2021-09-16 15,850.00 15,850.00 15,350.00 15,500.00 0.0M
2021-09-15 15,900.00 15,900.00 15,650.00 15,800.00 0.0M
2021-09-14 16,850.00 16,850.00 15,850.00 15,900.00 0.0M
2021-09-13 16,850.00 17,100.00 16,400.00 16,850.00 0.0M
2021-09-10 17,150.00 17,450.00 16,550.00 16,850.00 0.0M
2021-09-09 16,100.00 17,600.00 16,100.00 17,150.00 0.1M
2021-09-08 15,650.00 16,700.00 15,550.00 15,900.00 0.0M
2021-09-07 15,550.00 15,850.00 15,500.00 15,650.00 0.0M
2021-09-06 15,700.00 15,800.00 15,200.00 15,800.00 0.0M
2021-09-03 16,200.00 16,200.00 15,700.00 15,700.00 0.0M
2021-09-02 15,500.00 16,450.00 15,250.00 16,050.00 0.0M
2021-09-01 15,300.00 15,550.00 15,050.00 15,400.00 0.0M
2021-08-31 15,250.00 15,350.00 15,050.00 15,300.00 0.0M
2021-08-30 15,500.00 15,500.00 15,050.00 15,250.00 0.0M
2021-08-29 15,350.00 15,350.00 15,350.00 15,350.00 0.0M
2021-08-27 15,450.00 15,500.00 15,200.00 15,350.00 0.0M
2021-08-26 15,400.00 15,450.00 15,050.00 15,200.00 0.0M
2021-08-25 15,700.00 15,700.00 15,100.00 15,300.00 0.0M
2021-08-24 15,100.00 15,700.00 14,750.00 15,450.00 0.0M
2021-08-23 14,350.00 15,850.00 14,350.00 15,000.00 0.0M
2021-08-20 14,800.00 14,800.00 14,050.00 14,300.00 0.0M
2021-08-19 15,200.00 15,500.00 14,600.00 14,600.00 0.0M
2021-08-18 14,400.00 17,500.00 14,400.00 15,450.00 0.1M
2021-08-17 15,100.00 15,300.00 14,400.00 14,650.00 0.0M
2021-08-13 15,500.00 15,700.00 14,600.00 15,200.00 0.0M
2021-08-12 16,350.00 16,500.00 15,600.00 15,700.00 0.0M
2021-08-11 16,750.00 16,950.00 16,150.00 16,350.00 0.0M
2021-08-10 17,250.00 17,850.00 16,500.00 16,600.00 0.0M
2021-08-09 17,400.00 17,400.00 16,950.00 17,050.00 0.0M
2021-08-06 17,400.00 17,400.00 17,200.00 17,200.00 0.0M
2021-08-05 17,700.00 17,700.00 17,500.00 17,500.00 0.0M
2021-08-04 17,600.00 18,100.00 17,300.00 17,900.00 0.0M
2021-08-03 18,450.00 18,450.00 17,700.00 17,750.00 0.0M
2021-08-02 19,950.00 19,950.00 18,250.00 18,350.00 0.0M
2021-08-01 19,550.00 19,550.00 19,550.00 19,550.00 0.0M
2021-07-30 18,450.00 21,200.00 18,350.00 19,550.00 0.2M
2021-07-29 17,850.00 18,800.00 17,800.00 18,350.00 0.0M
2021-07-28 18,300.00 18,450.00 17,800.00 18,000.00 0.0M
2021-07-27 18,600.00 19,050.00 17,900.00 18,500.00 0.1M
2021-07-26 17,400.00 19,650.00 17,400.00 18,800.00 0.2M
2021-07-23 16,900.00 17,250.00 16,750.00 17,100.00 0.0M
2021-07-22 17,250.00 17,650.00 16,650.00 16,900.00 0.0M
2021-07-21 17,950.00 17,950.00 17,300.00 17,300.00 0.0M
2021-07-20 18,150.00 18,350.00 17,750.00 18,150.00 0.0M
2021-07-19 18,350.00 18,600.00 17,950.00 18,200.00 0.0M
2021-07-16 19,100.00 19,100.00 18,300.00 18,350.00 0.0M
2021-07-15 19,800.00 21,150.00 19,050.00 19,250.00 0.1M
2021-07-14 19,000.00 19,200.00 18,650.00 19,050.00 0.0M
2021-07-13 18,350.00 19,000.00 18,300.00 18,900.00 0.0M
2021-07-12 18,300.00 18,600.00 18,300.00 18,450.00 0.0M
2021-07-09 18,500.00 18,500.00 17,850.00 18,450.00 0.0M
2021-07-08 19,300.00 19,300.00 18,400.00 18,500.00 0.0M
2021-07-07 19,800.00 19,800.00 19,200.00 19,300.00 0.0M
2021-07-06 20,400.00 20,800.00 19,600.00 19,600.00 0.0M
2021-07-05 21,100.00 21,750.00 20,050.00 20,250.00 0.1M
2021-07-04 20,650.00 20,650.00 20,650.00 20,650.00 0.0M
2021-07-02 19,600.00 24,550.00 19,600.00 20,650.00 0.4M
2021-07-01 19,650.00 19,650.00 19,100.00 19,450.00 0.0M
2021-06-30 20,400.00 20,400.00 19,100.00 19,600.00 0.0M
2021-06-29 21,700.00 21,700.00 20,300.00 20,450.00 0.0M
2021-06-28 21,650.00 21,650.00 21,300.00 21,300.00 0.0M
2021-06-25 21,650.00 21,650.00 21,300.00 21,500.00 0.0M
2021-06-24 20,350.00 21,900.00 20,250.00 21,700.00 0.0M
2021-06-23 20,650.00 20,650.00 20,200.00 20,200.00 0.0M
2021-06-22 20,650.00 20,750.00 20,150.00 20,300.00 0.0M
2021-06-21 19,850.00 20,600.00 19,850.00 20,600.00 0.0M
2021-06-18 22,300.00 22,300.00 21,850.00 22,000.00 0.0M
2021-06-17 22,200.00 22,200.00 21,850.00 21,900.00 0.0M
2021-06-16 22,700.00 22,700.00 22,300.00 22,500.00 0.0M
2021-06-15 22,400.00 22,550.00 22,400.00 22,450.00 0.0M
2021-06-14 22,050.00 23,400.00 22,050.00 23,000.00 0.0M
2021-06-11 22,750.00 22,750.00 21,900.00 21,950.00 0.0M
2021-06-10 23,300.00 24,100.00 22,600.00 22,600.00 0.0M
2021-06-09 23,750.00 23,750.00 22,900.00 23,500.00 0.0M
2021-06-08 24,800.00 24,800.00 23,550.00 23,750.00 0.0M
2021-06-07 25,600.00 25,600.00 24,500.00 24,800.00 0.0M
2021-06-04 26,800.00 26,800.00 25,000.00 25,600.00 0.0M
2021-06-03 27,100.00 27,100.00 26,450.00 26,500.00 0.0M
2021-06-02 28,000.00 28,500.00 27,000.00 27,900.00 0.0M
2021-06-01 25,100.00 28,700.00 25,100.00 27,800.00 0.1M
2021-05-31 26,300.00 26,300.00 25,050.00 25,300.00 0.0M
2021-05-30 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2021-05-28 24,800.00 29,500.00 24,350.00 26,950.00 0.4M
2021-05-27 25,700.00 26,200.00 24,700.00 25,150.00 0.0M
2021-05-26 26,100.00 26,450.00 25,550.00 25,700.00 0.0M
2021-05-25 25,400.00 29,150.00 24,850.00 26,400.00 0.2M
2021-05-24 26,800.00 27,300.00 24,800.00 25,300.00 0.1M
2021-05-23 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2021-05-21 29,950.00 30,350.00 26,000.00 27,000.00 0.1M
2021-05-20 29,450.00 30,950.00 29,300.00 29,850.00 0.1M
2021-05-19 29,350.00 29,350.00 29,350.00 29,350.00 0.0M
2021-05-18 30,150.00 30,450.00 28,500.00 29,350.00 0.1M
2021-05-17 32,100.00 33,100.00 30,150.00 30,500.00 0.1M
2021-05-14 31,300.00 33,000.00 30,750.00 31,650.00 0.1M
2021-05-13 32,050.00 36,500.00 31,150.00 31,900.00 0.2M
2021-05-12 35,850.00 36,100.00 32,600.00 33,550.00 0.2M
2021-05-11 38,200.00 38,500.00 34,700.00 35,350.00 0.3M
2021-05-10 35,450.00 43,000.00 35,150.00 37,100.00 1.1M
2021-05-09 36,850.00 36,850.00 36,850.00 36,850.00 0.0M
2021-05-07 31,300.00 40,400.00 31,050.00 36,850.00 2.0M
2021-05-06 30,250.00 34,800.00 28,200.00 31,500.00 0.7M
2021-05-05 29,900.00 29,900.00 29,900.00 29,900.00 0.0M
2021-05-04 30,950.00 32,550.00 28,300.00 29,900.00 0.4M
2021-05-03 28,100.00 33,550.00 27,800.00 31,800.00 1.1M
2021-05-02 28,350.00 28,350.00 28,350.00 28,350.00 0.0M
2021-04-30 25,500.00 30,850.00 24,200.00 28,350.00 1.2M
2021-04-29 27,400.00 29,500.00 24,700.00 25,900.00 0.5M
2021-04-28 24,200.00 28,500.00 22,500.00 27,400.00 1.1M
2021-04-27 25,800.00 25,800.00 23,200.00 23,900.00 0.2M
2021-04-26 26,500.00 27,000.00 24,250.00 25,000.00 0.3M
2021-04-25 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2021-04-23 29,750.00 29,750.00 26,800.00 28,100.00 0.3M
2021-04-22 30,250.00 33,250.00 27,250.00 30,100.00 0.9M
2021-04-21 29,650.00 35,750.00 27,350.00 28,800.00 1.7M
2021-04-20 26,000.00 30,850.00 24,400.00 30,850.00 2.6M
2021-04-19 22,300.00 23,750.00 21,550.00 23,750.00 0.2M
2021-04-18 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-04-16 15,500.00 18,300.00 15,300.00 18,300.00 0.9M
2021-04-15 15,500.00 16,300.00 14,100.00 14,100.00 0.1M
2021-04-14 16,300.00 16,400.00 15,450.00 15,750.00 0.1M
2021-04-13 17,200.00 17,200.00 16,300.00 16,750.00 0.1M
2021-04-12 16,200.00 16,700.00 16,000.00 16,350.00 0.2M
2021-04-11 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2021-04-09 15,200.00 19,200.00 14,500.00 16,800.00 0.9M
2021-04-08 15,250.00 19,800.00 14,350.00 16,250.00 1.8M
2021-04-07 15,300.00 15,300.00 15,300.00 15,300.00 0.2M
2021-04-06 11,050.00 12,600.00 10,950.00 11,800.00 0.6M
2021-04-05 10,600.00 11,100.00 10,550.00 10,850.00 0.0M
2021-04-02 10,400.00 10,700.00 10,400.00 10,600.00 0.0M
2021-04-01 10,500.00 10,650.00 10,300.00 10,400.00 0.0M
2021-03-31 10,350.00 10,550.00 10,300.00 10,450.00 0.0M
2021-03-30 10,400.00 10,400.00 10,250.00 10,400.00 0.0M
2021-03-29 10,350.00 10,600.00 10,250.00 10,350.00 0.0M
2021-03-26 10,600.00 10,650.00 10,300.00 10,350.00 0.0M
2021-03-25 10,300.00 10,800.00 10,300.00 10,550.00 0.0M
2021-03-24 10,150.00 10,400.00 10,100.00 10,300.00 0.0M
2021-03-23 10,400.00 10,450.00 10,100.00 10,150.00 0.0M
2021-03-22 10,450.00 10,750.00 10,300.00 10,400.00 0.0M
2021-03-19 10,600.00 10,600.00 10,350.00 10,550.00 0.0M
2021-03-18 10,600.00 10,750.00 10,350.00 10,600.00 0.0M
2021-03-17 10,500.00 10,750.00 10,400.00 10,600.00 0.0M
2021-03-16 10,600.00 10,900.00 10,350.00 10,500.00 0.0M
2021-03-15 10,250.00 10,800.00 10,150.00 10,600.00 0.0M
2021-03-12 10,250.00 10,450.00 10,150.00 10,250.00 0.0M
2021-03-11 10,350.00 10,350.00 10,100.00 10,250.00 0.0M
2021-03-10 10,050.00 11,450.00 10,000.00 10,350.00 0.3M
2021-03-09 10,200.00 10,400.00 9,890.00 10,050.00 0.0M
2021-03-08 10,200.00 10,800.00 10,150.00 10,200.00 0.0M
2021-03-05 10,000.00 10,350.00 9,890.00 10,200.00 0.0M
2021-03-04 9,740.00 10,100.00 9,740.00 10,100.00 0.0M
2021-03-03 9,800.00 9,930.00 9,780.00 9,850.00 0.0M
2021-03-02 9,850.00 9,990.00 9,800.00 9,800.00 0.0M
2021-02-26 9,960.00 10,050.00 9,590.00 9,820.00 0.0M
2021-02-25 10,000.00 10,050.00 9,830.00 10,000.00 0.0M
2021-02-24 10,050.00 10,100.00 9,780.00 9,880.00 0.0M
2021-02-23 10,250.00 10,250.00 10,000.00 10,050.00 0.0M
2021-02-22 10,550.00 10,550.00 10,250.00 10,300.00 0.0M
2021-02-21 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-02-19 10,550.00 10,550.00 10,250.00 10,500.00 0.0M
2021-02-18 10,600.00 11,000.00 10,450.00 10,450.00 0.0M
2021-02-17 10,600.00 10,750.00 10,450.00 10,600.00 0.0M
2021-02-16 10,200.00 10,800.00 10,200.00 10,700.00 0.0M
2021-02-15 10,200.00 10,350.00 10,100.00 10,300.00 0.0M
2021-02-14 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2021-02-10 10,300.00 10,350.00 10,050.00 10,200.00 0.0M
2021-02-09 10,450.00 10,700.00 10,150.00 10,200.00 0.0M
2021-02-08 10,650.00 10,700.00 10,400.00 10,550.00 0.0M
2021-02-05 10,700.00 10,950.00 10,500.00 10,750.00 0.0M
2021-02-04 11,100.00 11,200.00 10,550.00 10,550.00 0.1M
2021-02-03 11,200.00 11,450.00 10,950.00 11,100.00 0.1M
2021-02-02 11,550.00 11,550.00 10,850.00 11,350.00 0.2M
2021-02-01 11,650.00 12,650.00 11,050.00 11,200.00 0.4M
2021-01-31 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2021-01-29 10,700.00 13,850.00 10,550.00 11,900.00 1.5M
2021-01-28 10,550.00 11,200.00 10,500.00 10,700.00 0.1M
2021-01-27 10,300.00 11,850.00 10,200.00 10,700.00 0.3M
2021-01-26 10,100.00 10,350.00 9,980.00 10,300.00 0.0M
2021-01-25 10,250.00 10,300.00 10,050.00 10,100.00 0.0M
2021-01-22 10,350.00 10,450.00 10,100.00 10,250.00 0.0M
2021-01-21 10,050.00 10,300.00 10,050.00 10,250.00 0.0M
2021-01-20 9,940.00 10,050.00 9,890.00 10,050.00 0.0M
2021-01-19 10,100.00 10,100.00 9,840.00 10,000.00 0.0M
2021-01-18 10,150.00 10,200.00 9,960.00 9,990.00 0.0M
2021-01-17 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2021-01-15 10,200.00 10,250.00 9,970.00 10,150.00 0.0M
2021-01-14 10,400.00 10,400.00 9,980.00 10,200.00 0.0M
2021-01-13 9,600.00 11,000.00 9,580.00 10,250.00 0.1M
2021-01-12 9,600.00 9,710.00 9,500.00 9,600.00 0.0M
2021-01-11 9,910.00 10,000.00 9,260.00 9,680.00 0.0M
2021-01-08 10,000.00 10,100.00 9,900.00 9,970.00 0.0M
2021-01-07 10,050.00 10,100.00 9,990.00 10,050.00 0.0M
2021-01-06 10,100.00 10,100.00 9,920.00 10,050.00 0.0M
2021-01-05 10,100.00 10,150.00 9,910.00 9,970.00 0.0M
2021-01-04 10,250.00 10,250.00 10,000.00 10,050.00 0.0M