시장 데이터를 불러오는 중
Cresud S.A.C.I.F. y A. - American Depositary Shares, each representing ten shares of Common Stock · CRESY · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,409 | ₩16,496 | ₩15,208 | ₩15,315 | -0.61% | 75.8만 |
| 2026.09.28–2026.10.02 | ₩17,005 | ₩17,005 | ₩14,900 | ₩15,208 | -10.57% | 198.6만 |
| 2026.09.21–2026.09.25 | ₩17,206 | ₩17,287 | ₩16,482 | ₩17,046 | -0.94% | 143.5만 |
| 2026.09.14–2026.09.18 | ₩16,107 | ₩17,287 | ₩15,771 | ₩17,113 | +6.24% | 161.2만 |
| 2026.09.08–2026.09.11 | ₩16,187 | ₩17,153 | ₩15,825 | ₩16,281 | +0.58% | 104.5만 |
| 2026.08.31–2026.09.04 | ₩14,927 | ₩16,536 | ₩14,913 | ₩16,187 | +8.45% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩15,155 | ₩15,383 | ₩14,658 | ₩14,833 | -2.12% | 123.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,176 |
| ₩15,061 |
| ₩13,760 |
| ₩14,980 |
| +5.68% |
| 124.1만 |
| 2026.08.10–2026.08.14 | ₩14,632 | ₩14,725 | ₩14,001 | ₩14,176 | -3.12% | 90.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,020 | ₩15,155 | ₩14,256 | ₩14,618 | -2.68% | 100.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,181 | ₩15,825 | ₩14,927 | ₩15,034 | -0.97% | 131.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,417 | ₩15,798 | ₩14,122 | ₩15,007 | +4.09% | 143.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,457 | ₩14,953 | ₩14,202 | ₩14,404 | -0.37% | 109만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,792 | ₩15,114 | ₩13,948 | ₩14,497 | -1.99% | 125.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,994 | ₩15,248 | ₩14,323 | ₩14,766 | -1.52% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,731 | ₩15,758 | ₩14,685 | ₩14,994 | -4.69% | 107.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,657 | ₩17,046 | ₩15,503 | ₩15,637 | -6.12% | 117.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,087 | ₩17,166 | ₩14,632 | ₩16,576 | +9.87% | 166.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,906 | ₩16,670 | ₩14,551 | ₩14,645 | -7.93% | 126.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,994 | ₩16,227 | ₩14,913 | ₩15,973 | +6.53% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,269 | ₩14,994 | ₩14,015 | ₩14,779 | +3.57% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,846 | ₩15,262 | ₩13,827 | ₩14,256 | -3.97% | 140.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,591 | ₩15,611 | ₩14,591 | ₩14,953 | +2.48% | 109만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,195 | ₩15,396 | ₩14,497 | ₩14,564 | -4.15% | 152.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,530 | ₩16,053 | ₩14,457 | ₩14,819 | -4.58% | 179.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,026 | ₩16,348 | ₩15,262 | ₩15,530 | -3.10% | 145.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,019 | ₩17,139 | ₩16,107 | ₩16,107 | -5.36% | 92.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,227 | ₩17,247 | ₩16,160 | ₩16,871 | +3.97% | 66.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,986 | ₩17,099 | ₩15,825 | ₩16,214 | +1.43% | 119.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,758 | ₩16,429 | ₩15,141 | ₩15,879 | +0.77% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,632 | ₩16,134 | ₩14,417 | ₩15,651 | +6.97% | 211.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,087 | ₩15,329 | ₩14,082 | ₩14,457 | -4.18% | 113.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,201 | ₩16,429 | ₩14,819 | ₩15,262 | -5.79% | 118.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,892 | ₩16,321 | ₩15,061 | ₩16,147 | +1.60% | 72.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,166 | ₩17,689 | ₩15,637 | ₩15,785 | -8.05% | 105.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,118 | ₩18,494 | ₩16,697 | ₩17,206 | -5.03% | 103.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,925 | ₩19,057 | ₩16,657 | ₩18,118 | +7.05% | 154.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,590 | ₩17,327 | ₩16,174 | ₩16,925 | +2.02% | 102.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,630 | ₩17,341 | ₩16,429 | ₩16,590 | -0.24% | 109만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,791 | ₩16,791 | ₩15,611 | ₩16,576 | -1.28% | 134.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,825 | ₩17,086 | ₩15,812 | ₩16,616 | +5.00% | 127.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,704 | ₩16,093 | ₩15,476 | ₩15,865 | +1.02% | 106.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,865 | ₩16,026 | ₩14,913 | ₩15,731 | -0.85% | 158.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,423 | ₩16,013 | ₩15,061 | ₩15,865 | +2.87% | 124.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,704 | ₩16,227 | ₩15,087 | ₩15,409 | -1.88% | 146.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,929 | ₩16,214 | ₩14,432 | ₩15,999 | +7.17% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,478 | ₩15,949 | ₩14,419 | ₩14,837 | -4.14% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,426 | ₩16,080 | ₩14,942 | ₩15,217 | -1.36% | 96.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,761 | ₩16,826 | ₩14,419 | ₩14,929 | -10.93% | 96만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,248 | ₩17,690 | ₩14,235 | ₩16,185 | +13.59% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,613 | ₩12,862 | ₩11,658 | ₩12,260 | -2.80% | 113.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,757 | ₩13,398 | ₩12,364 | ₩12,534 | -1.74% | 110.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,163 | ₩13,176 | ₩12,456 | ₩12,482 | -5.17% | 24.2만 |
|---|
