시장 데이터를 불러오는 중
전체 종목
Crawford & Company Common Stock 과거 주가
Crawford & Company Common Stock · CRD-A · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Crawford & Company Common Stock · CRD-A · NYSE
주요 사업 분야는 보험 대리·중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,831 | ₩17,407 | ₩16,429 | ₩17,152 | +1.91% | 19만 |
| 2026.09.28–2026.10.02 | ₩16,750 | ₩17,152 | ₩16,388 | ₩16,978 | +1.36% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩16,911 | ₩17,233 | ₩16,147 | ₩16,750 | -0.95% | 53.9만 |
| 2026.09.14–2026.09.18 | ₩16,683 | ₩17,608 | ₩16,375 | ₩16,549 | -0.80% | 52만 |
| 2026.09.08–2026.09.11 | ₩17,782 | ₩18,130 | ₩16,120 | ₩16,723 | -5.95% | 22.3만 |
| 2026.08.31–2026.09.04 | ₩17,434 | ₩18,425 | ₩17,139 | ₩17,782 | +2.00% | 24.3만 |
| 2026.08.24–2026.08.28 | ₩17,822 | ₩18,412 | ₩16,857 | ₩17,541 | -1.58% | 29.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,626 |
| ₩16,509 |
| ₩17,769 |
| +0.45% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩18,010 | ₩18,439 | ₩16,924 | ₩17,809 | -1.12% | 32.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,874 | ₩18,479 | ₩14,754 | ₩18,452 | +24.05% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,941 | ₩15,276 | ₩14,325 | ₩14,620 | -2.15% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,593 | ₩14,874 | ₩14,070 | ₩14,740 | +1.01% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,821 | ₩15,129 | ₩14,378 | ₩14,754 | -0.45% | 18만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,182 | ₩15,705 | ₩14,566 | ₩14,847 | -2.21% | 21.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,732 | ₩15,960 | ₩14,928 | ₩15,249 | -3.07% | 26.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,432 | ₩16,241 | ₩14,432 | ₩16,013 | +10.96% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,955 | ₩15,397 | ₩14,472 | ₩14,593 | -2.42% | 29.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,754 | ₩15,383 | ₩14,164 | ₩14,928 | +1.18% | 34만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,856 | ₩14,968 | ₩13,762 | ₩14,660 | +5.80% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,829 | ₩14,834 | ₩13,641 | ₩14,003 | +1.26% | 23.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,467 | ₩14,017 | ₩13,266 | ₩13,896 | +3.18% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,360 | ₩13,869 | ₩12,663 | ₩13,347 | -0.10% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,829 | ₩14,204 | ₩11,913 | ₩13,387 | -3.20% | 28.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,392 | ₩14,847 | ₩13,695 | ₩14,017 | -2.61% | 17.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,405 | ₩14,740 | ₩14,218 | ₩14,526 | +0.84% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,762 | ₩14,901 | ₩13,762 | ₩14,593 | +6.04% | 24.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,641 | ₩14,472 | ₩13,561 | ₩13,963 | +2.36% | 19.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,931 | ₩13,856 | ₩12,596 | ₩13,668 | +5.70% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,132 | ₩13,400 | ₩12,596 | ₩12,851 | -2.14% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,891 | ₩13,320 | ₩12,288 | ₩13,052 | +1.25% | 39만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,030 | ₩14,727 | ₩12,516 | ₩12,690 | -9.55% | 34만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,084 | ₩14,901 | ₩13,373 | ₩14,110 | +0.19% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,338 | ₩14,888 | ₩13,668 | ₩14,419 | +0.56% | 20.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,285 | ₩14,981 | ₩14,137 | ₩14,512 | +1.59% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,579 | ₩14,928 | ₩13,869 | ₩14,218 | -2.48% | 32.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,539 | ₩15,075 | ₩14,472 | ₩14,472 | -0.46% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,459 | ₩14,700 | ₩13,816 | ₩14,539 | +0.56% | 38.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,419 | ₩15,102 | ₩14,204 | ₩14,405 | -0.09% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,553 | ₩15,062 | ₩14,459 | ₩14,459 | -0.64% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,486 | ₩14,955 | ₩14,151 | ₩14,660 | +1.20% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,759 | ₩15,759 | ₩14,579 | ₩14,606 | -7.31% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,544 | ₩16,214 | ₩15,531 | ₩15,906 | +2.33% | 20.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,156 | ₩15,772 | ₩14,593 | ₩15,517 | +2.39% | 60.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,914 | ₩15,330 | ₩14,177 | ₩15,129 | +1.44% | 49.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,861 | ₩15,196 | ₩14,258 | ₩14,740 | -0.81% | 25.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,847 | ₩15,437 | ₩14,512 | ₩14,981 | +0.90% | 50.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,874 | ₩15,303 | ₩14,660 | ₩14,955 | +0.54% | 29만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,075 | ₩15,852 | ₩14,606 | ₩15,075 | 0.00% | 34.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,405 | ₩15,290 | ₩14,177 | ₩15,022 | +4.28% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,995 | ₩14,995 | ₩14,338 | ₩14,512 | -3.22% | 19.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,352 | ₩15,022 | ₩14,352 | ₩14,968 | +4.30% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,151 | ₩14,861 | ₩13,682 | ₩14,258 | +0.76% | 28.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,432 | ₩14,606 | ₩13,990 | ₩14,017 | -2.88% | 4.8만 |
|---|