크라우드웍스 [355390] KOSDAQ
기술성장기업부
1,845 원
전일대비:
▼
73
(-3.81%)
시가
1,918
고가
1,919
저가
1,811
거래량
305,631
거래대금
565 백만
시가총액
293 억
52주 최고
7,020
52주 최저
1,435
📈 주가 차트 (최근 20일)
크라우드웍스
355390
120봉
💬 크라우드웍스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 1,845 | -73 | -3.81% | 1,918 | 1,919 | 1,811 | 305,631 |
| 2026-08-12 | 1,918 | -23 | -1.18% | 1,995 | 1,995 | 1,895 | 152,285 |
| 2026-08-11 | 1,941 | -99 | -4.85% | 2,020 | 2,020 | 1,865 | 292,610 |
| 2026-08-10 | 2,040 | 40 | 2.00% | 2,000 | 2,080 | 1,960 | 278,713 |
| 2026-08-07 | 2,000 | -170 | -7.83% | 2,110 | 2,135 | 1,999 | 546,148 |
| 2026-08-06 | 2,170 | 188 | 9.49% | 1,963 | 2,400 | 1,903 | 2,240,341 |
| 2026-08-05 | 1,982 | -133 | -6.29% | 2,160 | 2,290 | 1,951 | 1,921,576 |
| 2026-08-04 | 2,115 | 486 | 29.83% | 1,700 | 2,115 | 1,700 | 2,257,841 |
| 2026-08-03 | 1,629 | -13 | -0.79% | 1,642 | 1,692 | 1,579 | 76,116 |
| 2026-07-31 | 1,642 | 86 | 5.53% | 1,600 | 1,650 | 1,556 | 54,991 |
| 2026-07-30 | 1,556 | -63 | -3.89% | 1,619 | 1,683 | 1,530 | 47,786 |
| 2026-07-29 | 1,619 | 18 | 1.12% | 1,601 | 1,720 | 1,536 | 123,085 |
| 2026-07-28 | 1,601 | -78 | -4.65% | 1,679 | 1,709 | 1,551 | 93,482 |
| 2026-07-27 | 1,679 | 38 | 2.32% | 1,740 | 2,110 | 1,662 | 376,750 |
| 2026-07-24 | 1,641 | -109 | -6.23% | 1,750 | 1,750 | 1,640 | 54,789 |
| 2026-07-23 | 1,750 | 134 | 8.29% | 1,616 | 1,953 | 1,616 | 260,542 |
| 2026-07-22 | 1,616 | 123 | 8.24% | 1,503 | 1,700 | 1,503 | 140,115 |
| 2026-07-21 | 1,493 | 0 | 0.00% | 1,493 | 1,585 | 1,435 | 53,504 |
| 2026-07-20 | 1,493 | -89 | -5.63% | 1,582 | 1,684 | 1,492 | 74,146 |
| 2026-07-16 | 1,582 | -63 | -3.83% | 1,595 | 1,667 | 1,552 | 50,119 |