크라우드웍스 [355390] KOSDAQ
기술성장기업부
1,558 원
전일대비:
▲
155
(11.05%)
시가
1,392
고가
1,594
저가
1,311
거래량
536,785
거래대금
805 백만
시가총액
247 억
52주 최고
6,470
52주 최저
1,101
📈 주가 차트 (최근 20일)
크라우드웍스
355390
120봉
💬 크라우드웍스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-23 | 1,558 | 155 | 11.05% | 1,392 | 1,594 | 1,311 | 536,785 |
| 2026-09-22 | 1,403 | -29 | -2.03% | 1,530 | 1,530 | 1,330 | 262,847 |
| 2026-09-21 | 1,432 | -98 | -6.41% | 1,516 | 1,564 | 1,421 | 220,864 |
| 2026-09-18 | 1,530 | 32 | 2.14% | 1,520 | 1,545 | 1,401 | 451,105 |
| 2026-09-17 | 1,498 | 243 | 19.36% | 1,273 | 1,623 | 1,273 | 3,162,633 |
| 2026-09-16 | 1,255 | 51 | 4.24% | 1,204 | 1,495 | 1,204 | 1,013,979 |
| 2026-09-15 | 1,204 | 17 | 1.43% | 1,187 | 1,260 | 1,165 | 120,107 |
| 2026-09-14 | 1,187 | 26 | 2.24% | 1,161 | 1,229 | 1,101 | 186,112 |
| 2026-09-11 | 1,161 | -110 | -8.65% | 1,270 | 1,296 | 1,144 | 306,509 |
| 2026-09-10 | 1,271 | -28 | -2.16% | 1,299 | 1,344 | 1,211 | 173,722 |
| 2026-09-09 | 1,299 | -18 | -1.37% | 1,317 | 1,333 | 1,288 | 124,853 |
| 2026-09-08 | 1,317 | -107 | -7.51% | 1,425 | 1,452 | 1,313 | 297,875 |
| 2026-09-07 | 1,424 | 101 | 7.63% | 1,329 | 1,424 | 1,323 | 170,662 |
| 2026-09-04 | 1,323 | 23 | 1.77% | 1,345 | 1,345 | 1,238 | 74,964 |
| 2026-09-03 | 1,300 | -32 | -2.40% | 1,332 | 1,349 | 1,257 | 79,059 |
| 2026-09-02 | 1,332 | 12 | 0.91% | 1,320 | 1,350 | 1,242 | 158,922 |
| 2026-09-01 | 1,320 | 101 | 8.29% | 1,305 | 1,540 | 1,250 | 1,323,940 |
| 2026-08-31 | 1,219 | -281 | -18.73% | 1,450 | 1,492 | 1,143 | 1,154,936 |
| 2026-08-28 | 1,500 | -20 | -1.32% | 1,570 | 1,620 | 1,480 | 197,599 |
| 2026-08-27 | 1,520 | 37 | 2.49% | 1,486 | 1,537 | 1,483 | 55,781 |