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 | ₩15,412 | ₩16,498 | ₩15,211 | ₩15,318 | -0.61% | 75.8만 |
| 2026.09.28–2026.10.02 | ₩17,008 | ₩17,008 | ₩14,902 | ₩15,211 | -10.57% | 198.6만 |
| 2026.09.21–2026.09.25 | ₩17,209 | ₩17,290 | ₩16,485 | ₩17,048 | -0.94% | 143.5만 |
| 2026.09.14–2026.09.18 | ₩16,109 | ₩17,290 | ₩15,774 | ₩17,115 | +6.24% | 161.2만 |
| 2026.09.08–2026.09.11 | ₩16,190 | ₩17,155 | ₩15,828 | ₩16,284 | +0.58% | 104.5만 |
| 2026.08.31–2026.09.04 | ₩14,929 | ₩16,538 | ₩14,915 | ₩16,190 | +8.45% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩15,157 | ₩15,385 | ₩14,661 | ₩14,835 | -2.12% | 123.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,178 |
| ₩15,063 |
| ₩13,762 |
| ₩14,983 |
| +5.68% |
| 124.1만 |
| 2026.08.10–2026.08.14 | ₩14,634 | ₩14,728 | ₩14,003 | ₩14,178 | -3.12% | 90.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,023 | ₩15,157 | ₩14,258 | ₩14,620 | -2.68% | 100.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,184 | ₩15,828 | ₩14,929 | ₩15,036 | -0.97% | 131.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,419 | ₩15,801 | ₩14,124 | ₩15,009 | +4.09% | 143.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,459 | ₩14,956 | ₩14,205 | ₩14,406 | -0.37% | 109만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,795 | ₩15,117 | ₩13,950 | ₩14,500 | -1.99% | 125.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,996 | ₩15,251 | ₩14,325 | ₩14,768 | -1.52% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,734 | ₩15,761 | ₩14,687 | ₩14,996 | -4.69% | 107.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,659 | ₩17,048 | ₩15,506 | ₩15,640 | -6.12% | 117.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,090 | ₩17,169 | ₩14,634 | ₩16,579 | +9.87% | 166.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,908 | ₩16,673 | ₩14,553 | ₩14,647 | -7.93% | 126.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,996 | ₩16,230 | ₩14,915 | ₩15,975 | +6.53% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,272 | ₩14,996 | ₩14,017 | ₩14,781 | +3.57% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,848 | ₩15,264 | ₩13,829 | ₩14,258 | -3.97% | 140.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,594 | ₩15,613 | ₩14,594 | ₩14,956 | +2.48% | 109만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,197 | ₩15,398 | ₩14,500 | ₩14,567 | -4.15% | 152.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,532 | ₩16,056 | ₩14,459 | ₩14,822 | -4.58% | 179.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,029 | ₩16,351 | ₩15,264 | ₩15,532 | -3.10% | 145.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,021 | ₩17,142 | ₩16,109 | ₩16,109 | -5.36% | 92.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,230 | ₩17,249 | ₩16,163 | ₩16,874 | +3.97% | 66.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,989 | ₩17,102 | ₩15,828 | ₩16,217 | +1.43% | 119.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,761 | ₩16,431 | ₩15,144 | ₩15,881 | +0.77% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,634 | ₩16,136 | ₩14,419 | ₩15,653 | +6.97% | 211.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,090 | ₩15,331 | ₩14,084 | ₩14,459 | -4.18% | 113.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,203 | ₩16,431 | ₩14,822 | ₩15,264 | -5.79% | 118.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,895 | ₩16,324 | ₩15,063 | ₩16,149 | +1.60% | 72.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,169 | ₩17,692 | ₩15,640 | ₩15,787 | -8.05% | 105.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,121 | ₩18,497 | ₩16,699 | ₩17,209 | -5.03% | 103.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,927 | ₩19,060 | ₩16,659 | ₩18,121 | +7.05% | 154.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,592 | ₩17,330 | ₩16,176 | ₩16,927 | +2.02% | 102.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,632 | ₩17,343 | ₩16,431 | ₩16,592 | -0.24% | 109만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,793 | ₩16,793 | ₩15,613 | ₩16,579 | -1.28% | 134.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,828 | ₩17,088 | ₩15,814 | ₩16,619 | +5.00% | 127.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,707 | ₩16,096 | ₩15,479 | ₩15,868 | +1.02% | 106.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,868 | ₩16,029 | ₩14,915 | ₩15,734 | -0.85% | 158.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,425 | ₩16,015 | ₩15,063 | ₩15,868 | +2.87% | 124.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,707 | ₩16,230 | ₩15,090 | ₩15,412 | -1.88% | 146.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,931 | ₩16,217 | ₩14,434 | ₩16,002 | +7.17% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,481 | ₩15,952 | ₩14,421 | ₩14,840 | -4.14% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,428 | ₩16,083 | ₩14,944 | ₩15,219 | -1.36% | 96.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,763 | ₩16,829 | ₩14,421 | ₩14,931 | -10.93% | 96만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,251 | ₩17,692 | ₩14,238 | ₩16,187 | +13.59% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,615 | ₩12,864 | ₩11,660 | ₩12,262 | -2.80% | 113.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,759 | ₩13,400 | ₩12,366 | ₩12,536 | -1.74% | 110.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,165 | ₩13,178 | ₩12,458 | ₩12,484 | -5.17% | 24.2만 |
|---|
