시장 데이터를 불러오는 중
전체 종목
크라운 홀딩스 과거 주가
Crown Holdings, Inc. · CCK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crown Holdings, Inc. · CCK · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩141,325 | ₩146,877 | ₩140,185 | ₩145,187 | +2.73% | 391.3만 |
| 2026.09.28–2026.10.02 | ₩144,007 | ₩145,912 | ₩138,656 | ₩142,224 | -1.24% | 443만 |
| 2026.09.21–2026.09.25 | ₩147,655 | ₩149,103 | ₩141,379 | ₩144,919 | -1.85% | 630.5만 |
| 2026.09.14–2026.09.18 | ₩151,571 | ₩153,261 | ₩146,274 | ₩146,448 | -3.38% | 596.2만 |
| 2026.09.08–2026.09.11 | ₩152,993 | ₩154,200 | ₩149,157 | ₩151,062 | -1.26% | 355.6만 |
| 2026.08.31–2026.09.04 | ₩158,236 | ₩158,773 | ₩153,811 | ₩154,441 | -2.40% | 329.9만 |
| 2026.08.24–2026.08.28 | ₩161,039 | ₩162,957 | ₩156,962 | ₩158,840 | -1.37% | 377.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,290 |
| ₩160,583 |
| ₩153,851 |
| ₩160,221 |
| +1.22% |
| 321.3만 |
| 2026.08.10–2026.08.14 | ₩160,208 | ₩163,695 | ₩156,949 | ₩159,618 | -0.37% | 463만 |
|---|
| 2026.08.03–2026.08.07 | ₩160,396 | ₩164,835 | ₩158,652 | ₩161,857 | +0.91% | 408.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩159,296 | ₩163,480 | ₩155,568 | ₩158,049 | -0.78% | 538.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩157,445 | ₩163,292 | ₩152,081 | ₩158,089 | +0.41% | 854.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩150,029 | ₩158,920 | ₩145,871 | ₩157,190 | +4.77% | 458.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩151,035 | ₩154,468 | ₩145,134 | ₩149,492 | -1.02% | 489만 |
|---|
| 2026.06.29–2026.07.02 | ₩146,797 | ₩151,973 | ₩145,509 | ₩151,933 | +3.50% | 390.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩135,599 | ₩149,975 | ₩134,794 | ₩148,352 | +9.41% | 679.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,290 | ₩139,769 | ₩133,332 | ₩136,175 | +0.65% | 642.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩123,354 | ₩133,131 | ₩122,456 | ₩132,702 | +7.58% | 501만 |
|---|
| 2026.06.01–2026.06.05 | ₩126,010 | ₩129,242 | ₩124,052 | ₩125,232 | -0.62% | 492.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,248 | ₩133,453 | ₩127,404 | ₩127,512 | -2.10% | 463.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,824 | ₩132,420 | ₩126,439 | ₩129,698 | -0.86% | 540.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,920 | ₩136,739 | ₩128,813 | ₩128,853 | -5.20% | 598.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩133,466 | ₩137,449 | ₩131,575 | ₩135,706 | +1.68% | 589.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,867 | ₩140,145 | ₩130,757 | ₩134,311 | -1.14% | 780.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩143,511 | ₩143,806 | ₩134,901 | ₩135,625 | -5.49% | 445.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩142,680 | ₩145,751 | ₩139,676 | ₩143,699 | +0.71% | 557.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩136,631 | ₩146,180 | ₩134,968 | ₩143,431 | +4.98% | 634.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩134,137 | ₩140,427 | ₩130,355 | ₩137,811 | +2.74% | 416.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩134,861 | ₩138,965 | ₩133,386 | ₩133,547 | -0.97% | 357만 |
|---|
| 2026.03.16–2026.03.20 | ₩141,902 | ₩143,337 | ₩131,790 | ₩132,018 | -6.97% | 559만 |
|---|
| 2026.03.09–2026.03.13 | ₩140,266 | ₩143,176 | ₩137,852 | ₩141,043 | +0.55% | 751.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,039 | ₩156,077 | ₩141,017 | ₩141,902 | -7.88% | 444.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩152,684 | ₩156,399 | ₩150,820 | ₩153,690 | +0.66% | 451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩148,996 | ₩154,173 | ₩147,347 | ₩153,958 | +3.33% | 437.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩149,962 | ₩151,289 | ₩146,220 | ₩148,580 | -0.92% | 592만 |
|---|
| 2026.02.02–2026.02.06 | ₩139,930 | ₩155,366 | ₩139,434 | ₩151,383 | +8.18% | 985.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩139,796 | ₩141,204 | ₩137,423 | ₩140,386 | +0.42% | 560.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩138,469 | ₩139,957 | ₩135,974 | ₩139,367 | +0.65% | 451.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩139,930 | ₩142,532 | ₩138,066 | ₩139,796 | -0.10% | 479.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩138,723 | ₩143,203 | ₩134,553 | ₩140,185 | +1.05% | 630.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩137,972 | ₩140,574 | ₩136,765 | ₩139,716 | +1.26% | 269.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩137,020 | ₩139,233 | ₩136,967 | ₩137,999 | +0.71% | 267.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩131,575 | ₩140,856 | ₩131,481 | ₩136,779 | +3.95% | 1144.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩130,677 | ₩131,428 | ₩125,366 | ₩131,200 | +0.40% | 877.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩130,087 | ₩134,271 | ₩129,631 | ₩131,361 | +0.98% | 740.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,416 | ₩131,414 | ₩126,627 | ₩129,859 | +0.34% | 1611.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩129,644 | ₩131,790 | ₩125,433 | ₩130,449 | +0.62% | 864.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩132,836 | ₩137,181 | ₩129,953 | ₩130,274 | -1.93% | 829.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩129,550 | ₩134,700 | ₩127,498 | ₩131,186 | +1.26% | 790.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩132,823 | ₩133,265 | ₩126,519 | ₩130,328 | -1.88% | 719.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,870 | ₩137,932 | ₩124,816 | ₩132,568 | +6.16% | 1087.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩121,906 | ₩126,238 | ₩119,640 | ₩125,849 | +3.23% | 623.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩123,220 | ₩123,998 | ₩121,651 | ₩121,691 | -1.24% | 136만 |
|---|