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 | ₩15,397 | ₩16,482 | ₩15,196 | ₩15,303 | -0.61% | 75.8만 |
| 2026.09.28–2026.10.02 | ₩16,991 | ₩16,991 | ₩14,888 | ₩15,196 | -10.57% | 198.6만 |
| 2026.09.21–2026.09.25 | ₩17,192 | ₩17,273 | ₩16,469 | ₩17,032 | -0.94% | 143.5만 |
| 2026.09.14–2026.09.18 | ₩16,094 | ₩17,273 | ₩15,759 | ₩17,099 | +6.24% | 161.2만 |
| 2026.09.08–2026.09.11 | ₩16,174 | ₩17,139 | ₩15,812 | ₩16,268 | +0.58% | 104.5만 |
| 2026.08.31–2026.09.04 | ₩14,914 | ₩16,522 | ₩14,901 | ₩16,174 | +8.45% | 142.5만 |
| 2026.08.24–2026.08.28 | ₩15,142 | ₩15,370 | ₩14,646 | ₩14,821 | -2.12% | 123.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,164 |
| ₩15,048 |
| ₩13,749 |
| ₩14,968 |
| +5.68% |
| 124.1만 |
| 2026.08.10–2026.08.14 | ₩14,620 | ₩14,713 | ₩13,990 | ₩14,164 | -3.12% | 90.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,008 | ₩15,142 | ₩14,244 | ₩14,606 | -2.68% | 100.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,169 | ₩15,812 | ₩14,914 | ₩15,022 | -0.97% | 131.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,405 | ₩15,785 | ₩14,110 | ₩14,995 | +4.09% | 143.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,445 | ₩14,941 | ₩14,191 | ₩14,392 | -0.37% | 109만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,780 | ₩15,102 | ₩13,936 | ₩14,486 | -1.99% | 125.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,981 | ₩15,236 | ₩14,311 | ₩14,754 | -1.52% | 238만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,718 | ₩15,745 | ₩14,673 | ₩14,981 | -4.69% | 107.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,643 | ₩17,032 | ₩15,491 | ₩15,625 | -6.12% | 117.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,075 | ₩17,152 | ₩14,620 | ₩16,563 | +9.87% | 166.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,893 | ₩16,656 | ₩14,539 | ₩14,633 | -7.93% | 126.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,981 | ₩16,214 | ₩14,901 | ₩15,960 | +6.53% | 129.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,258 | ₩14,981 | ₩14,003 | ₩14,767 | +3.57% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,834 | ₩15,249 | ₩13,816 | ₩14,244 | -3.97% | 140.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,579 | ₩15,598 | ₩14,579 | ₩14,941 | +2.48% | 109만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,182 | ₩15,383 | ₩14,486 | ₩14,553 | -4.15% | 152.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,517 | ₩16,040 | ₩14,445 | ₩14,807 | -4.58% | 179.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,013 | ₩16,335 | ₩15,249 | ₩15,517 | -3.10% | 145.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,005 | ₩17,125 | ₩16,094 | ₩16,094 | -5.36% | 92.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,214 | ₩17,233 | ₩16,147 | ₩16,857 | +3.97% | 66.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,973 | ₩17,085 | ₩15,812 | ₩16,201 | +1.43% | 119.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,745 | ₩16,415 | ₩15,129 | ₩15,866 | +0.77% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,620 | ₩16,120 | ₩14,405 | ₩15,638 | +6.97% | 211.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,075 | ₩15,316 | ₩14,070 | ₩14,445 | -4.18% | 113.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,187 | ₩16,415 | ₩14,807 | ₩15,249 | -5.79% | 118.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,879 | ₩16,308 | ₩15,048 | ₩16,134 | +1.60% | 72.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,152 | ₩17,675 | ₩15,625 | ₩15,772 | -8.05% | 105.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,104 | ₩18,479 | ₩16,683 | ₩17,192 | -5.03% | 103.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,911 | ₩19,042 | ₩16,643 | ₩18,104 | +7.05% | 154.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,576 | ₩17,313 | ₩16,161 | ₩16,911 | +2.02% | 102.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,616 | ₩17,326 | ₩16,415 | ₩16,576 | -0.24% | 109만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,777 | ₩16,777 | ₩15,598 | ₩16,563 | -1.28% | 134.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,812 | ₩17,072 | ₩15,799 | ₩16,603 | +5.00% | 127.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,692 | ₩16,080 | ₩15,464 | ₩15,852 | +1.02% | 106.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,852 | ₩16,013 | ₩14,901 | ₩15,718 | -0.85% | 158.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,410 | ₩16,000 | ₩15,048 | ₩15,852 | +2.87% | 124.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,692 | ₩16,214 | ₩15,075 | ₩15,397 | -1.88% | 146.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,917 | ₩16,201 | ₩14,420 | ₩15,986 | +7.17% | 142.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,466 | ₩15,936 | ₩14,407 | ₩14,825 | -4.14% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,413 | ₩16,067 | ₩14,930 | ₩15,204 | -1.36% | 96.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,747 | ₩16,812 | ₩14,407 | ₩14,917 | -10.93% | 96만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,237 | ₩17,675 | ₩14,224 | ₩16,172 | +13.59% | 297.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,603 | ₩12,851 | ₩11,648 | ₩12,250 | -2.80% | 113.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,747 | ₩13,387 | ₩12,354 | ₩12,524 | -1.74% | 110.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,152 | ₩13,165 | ₩12,446 | ₩12,472 | -5.17% | 24.2만 |
|---|
