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 | ₩16,842 | ₩17,418 | ₩16,439 | ₩17,164 | +1.91% | 19만 |
| 2026.09.28–2026.10.02 | ₩16,761 | ₩17,164 | ₩16,399 | ₩16,989 | +1.36% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩16,922 | ₩17,244 | ₩16,158 | ₩16,761 | -0.95% | 53.9만 |
| 2026.09.14–2026.09.18 | ₩16,694 | ₩17,619 | ₩16,386 | ₩16,560 | -0.80% | 52만 |
| 2026.09.08–2026.09.11 | ₩17,794 | ₩18,142 | ₩16,131 | ₩16,734 | -5.95% | 22.3만 |
| 2026.08.31–2026.09.04 | ₩17,445 | ₩18,437 | ₩17,150 | ₩17,794 | +2.00% | 24.3만 |
| 2026.08.24–2026.08.28 | ₩17,834 | ₩18,424 | ₩16,869 | ₩17,552 | -1.58% | 29.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,639 |
| ₩16,520 |
| ₩17,780 |
| +0.45% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩18,022 | ₩18,451 | ₩16,936 | ₩17,821 | -1.12% | 32.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,884 | ₩18,491 | ₩14,763 | ₩18,464 | +24.05% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,951 | ₩15,286 | ₩14,334 | ₩14,629 | -2.15% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,602 | ₩14,884 | ₩14,079 | ₩14,750 | +1.01% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,830 | ₩15,139 | ₩14,388 | ₩14,763 | -0.45% | 18만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,192 | ₩15,715 | ₩14,576 | ₩14,857 | -2.21% | 21.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,742 | ₩15,970 | ₩14,938 | ₩15,259 | -3.07% | 26.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,441 | ₩16,252 | ₩14,441 | ₩16,024 | +10.96% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,964 | ₩15,407 | ₩14,482 | ₩14,602 | -2.42% | 29.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,763 | ₩15,394 | ₩14,173 | ₩14,938 | +1.18% | 34만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,865 | ₩14,978 | ₩13,771 | ₩14,669 | +5.80% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,838 | ₩14,844 | ₩13,650 | ₩14,012 | +1.26% | 23.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,476 | ₩14,026 | ₩13,275 | ₩13,905 | +3.18% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,369 | ₩13,878 | ₩12,672 | ₩13,355 | -0.10% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,838 | ₩14,214 | ₩11,921 | ₩13,396 | -3.20% | 28.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,401 | ₩14,857 | ₩13,704 | ₩14,026 | -2.61% | 17.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,415 | ₩14,750 | ₩14,227 | ₩14,535 | +0.84% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,771 | ₩14,911 | ₩13,771 | ₩14,602 | +6.04% | 24.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,650 | ₩14,482 | ₩13,570 | ₩13,972 | +2.36% | 19.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,940 | ₩13,865 | ₩12,604 | ₩13,677 | +5.70% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,141 | ₩13,409 | ₩12,604 | ₩12,859 | -2.14% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,899 | ₩13,329 | ₩12,296 | ₩13,060 | +1.25% | 39만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,039 | ₩14,736 | ₩12,524 | ₩12,698 | -9.55% | 34만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,093 | ₩14,911 | ₩13,382 | ₩14,120 | +0.19% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,348 | ₩14,897 | ₩13,677 | ₩14,428 | +0.56% | 20.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,294 | ₩14,991 | ₩14,146 | ₩14,522 | +1.59% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,589 | ₩14,938 | ₩13,878 | ₩14,227 | -2.48% | 32.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,549 | ₩15,085 | ₩14,482 | ₩14,482 | -0.46% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,468 | ₩14,710 | ₩13,825 | ₩14,549 | +0.56% | 38.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,428 | ₩15,112 | ₩14,214 | ₩14,415 | -0.09% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,562 | ₩15,072 | ₩14,468 | ₩14,468 | -0.64% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,495 | ₩14,964 | ₩14,160 | ₩14,669 | +1.20% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,769 | ₩15,769 | ₩14,589 | ₩14,616 | -7.31% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,554 | ₩16,225 | ₩15,541 | ₩15,916 | +2.33% | 20.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,166 | ₩15,782 | ₩14,602 | ₩15,528 | +2.39% | 60.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,924 | ₩15,340 | ₩14,187 | ₩15,139 | +1.44% | 49.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,871 | ₩15,206 | ₩14,267 | ₩14,750 | -0.81% | 25.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,857 | ₩15,447 | ₩14,522 | ₩14,991 | +0.90% | 50.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,884 | ₩15,313 | ₩14,669 | ₩14,964 | +0.54% | 29만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,085 | ₩15,863 | ₩14,616 | ₩15,085 | 0.00% | 34.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,415 | ₩15,300 | ₩14,187 | ₩15,031 | +4.28% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,005 | ₩15,005 | ₩14,348 | ₩14,522 | -3.22% | 19.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,361 | ₩15,031 | ₩14,361 | ₩14,978 | +4.30% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,160 | ₩14,871 | ₩13,691 | ₩14,267 | +0.76% | 28.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,441 | ₩14,616 | ₩13,999 | ₩14,026 | -2.88% | 4.8만 |
|---|