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 | ₩16,840 | ₩17,416 | ₩16,438 | ₩17,162 | +1.91% | 19만 |
| 2026.09.28–2026.10.02 | ₩16,760 | ₩17,162 | ₩16,397 | ₩16,987 | +1.36% | 31.5만 |
| 2026.09.21–2026.09.25 | ₩16,920 | ₩17,242 | ₩16,156 | ₩16,760 | -0.95% | 53.9만 |
| 2026.09.14–2026.09.18 | ₩16,692 | ₩17,618 | ₩16,384 | ₩16,558 | -0.80% | 52만 |
| 2026.09.08–2026.09.11 | ₩17,792 | ₩18,140 | ₩16,129 | ₩16,733 | -5.95% | 22.3만 |
| 2026.08.31–2026.09.04 | ₩17,443 | ₩18,435 | ₩17,148 | ₩17,792 | +2.00% | 24.3만 |
| 2026.08.24–2026.08.28 | ₩17,832 | ₩18,422 | ₩16,867 | ₩17,551 | -1.58% | 29.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,637 |
| ₩16,518 |
| ₩17,778 |
| +0.45% |
| 31.1만 |
| 2026.08.10–2026.08.14 | ₩18,020 | ₩18,449 | ₩16,934 | ₩17,819 | -1.12% | 32.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,882 | ₩18,489 | ₩14,762 | ₩18,462 | +24.05% | 49.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,949 | ₩15,285 | ₩14,333 | ₩14,628 | -2.15% | 21.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,601 | ₩14,882 | ₩14,078 | ₩14,748 | +1.01% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,829 | ₩15,137 | ₩14,386 | ₩14,762 | -0.45% | 18만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,191 | ₩15,714 | ₩14,574 | ₩14,856 | -2.21% | 21.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,741 | ₩15,968 | ₩14,936 | ₩15,258 | -3.07% | 26.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,440 | ₩16,250 | ₩14,440 | ₩16,022 | +10.96% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,963 | ₩15,405 | ₩14,480 | ₩14,601 | -2.42% | 29.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,762 | ₩15,392 | ₩14,172 | ₩14,936 | +1.18% | 34만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,863 | ₩14,976 | ₩13,770 | ₩14,668 | +5.80% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,837 | ₩14,842 | ₩13,649 | ₩14,011 | +1.26% | 23.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,475 | ₩14,024 | ₩13,274 | ₩13,904 | +3.18% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,367 | ₩13,877 | ₩12,670 | ₩13,354 | -0.10% | 38.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,837 | ₩14,212 | ₩11,919 | ₩13,394 | -3.20% | 28.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,400 | ₩14,856 | ₩13,703 | ₩14,024 | -2.61% | 17.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,413 | ₩14,748 | ₩14,225 | ₩14,534 | +0.84% | 14.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,770 | ₩14,909 | ₩13,770 | ₩14,601 | +6.04% | 24.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,649 | ₩14,480 | ₩13,568 | ₩13,971 | +2.36% | 19.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,938 | ₩13,863 | ₩12,603 | ₩13,676 | +5.70% | 20.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,139 | ₩13,408 | ₩12,603 | ₩12,858 | -2.14% | 33.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,898 | ₩13,327 | ₩12,295 | ₩13,059 | +1.25% | 39만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,038 | ₩14,735 | ₩12,523 | ₩12,697 | -9.55% | 34만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,091 | ₩14,909 | ₩13,381 | ₩14,118 | +0.19% | 29.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,346 | ₩14,896 | ₩13,676 | ₩14,427 | +0.56% | 20.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,293 | ₩14,990 | ₩14,145 | ₩14,520 | +1.59% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,587 | ₩14,936 | ₩13,877 | ₩14,225 | -2.48% | 32.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,547 | ₩15,084 | ₩14,480 | ₩14,480 | -0.46% | 26.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,467 | ₩14,708 | ₩13,823 | ₩14,547 | +0.56% | 38.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,427 | ₩15,110 | ₩14,212 | ₩14,413 | -0.09% | 18.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,561 | ₩15,070 | ₩14,467 | ₩14,467 | -0.64% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,494 | ₩14,963 | ₩14,158 | ₩14,668 | +1.20% | 24.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,767 | ₩15,767 | ₩14,587 | ₩14,614 | -7.31% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,553 | ₩16,223 | ₩15,539 | ₩15,915 | +2.33% | 20.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,164 | ₩15,781 | ₩14,601 | ₩15,526 | +2.39% | 60.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,923 | ₩15,338 | ₩14,185 | ₩15,137 | +1.44% | 49.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,869 | ₩15,204 | ₩14,266 | ₩14,748 | -0.81% | 25.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,856 | ₩15,446 | ₩14,520 | ₩14,990 | +0.90% | 50.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,882 | ₩15,311 | ₩14,668 | ₩14,963 | +0.54% | 29만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,084 | ₩15,861 | ₩14,614 | ₩15,084 | 0.00% | 34.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,413 | ₩15,298 | ₩14,185 | ₩15,030 | +4.28% | 25.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,003 | ₩15,003 | ₩14,346 | ₩14,520 | -3.22% | 19.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,360 | ₩15,030 | ₩14,360 | ₩14,976 | +4.30% | 22만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,158 | ₩14,869 | ₩13,689 | ₩14,266 | +0.76% | 28.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,440 | ₩14,614 | ₩13,998 | ₩14,024 | -2.88% | 4.8만 |
|---|