크라우드웍스
355390KOSDAQ1,530원+32 (+2.14%)전일 종가 2026-09-18
52주 위치
1,1016,4708%신고가 대비 -76.35%
- 시가총액
- 243억
- PBR
- 1.17
- EPS(TTM)
- -1,330원
- BPS
- 1,312원
- 자사주비율
- 0.04%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -15.9% | -43.5% | -45.2% | -54.7% | -73.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,520 | 1,545 | 1,401 | 1,530 | 32 | +2.14% | 451,105 | 6.9억 |
| 2026-09-17 | 1,273 | 1,623 | 1,273 | 1,498 | 243 | +19.36% | 3,162,633 | 47.38억 |
| 2026-09-16 | 1,204 | 1,495 | 1,204 | 1,255 | 51 | +4.24% | 1,013,979 | 12.73억 |
| 2026-09-15 | 1,187 | 1,260 | 1,165 | 1,204 | 17 | +1.43% | 120,107 | 1.45억 |
| 2026-09-14 | 1,161 | 1,229 | 1,101 | 1,187 | 26 | +2.24% | 186,112 | 2.21억 |
| 2026-09-11 | 1,270 | 1,296 | 1,144 | 1,161 | -110 | -8.65% | 306,509 | 3.56억 |
| 2026-09-10 | 1,299 | 1,344 | 1,211 | 1,271 | -28 | -2.16% | 173,722 | 2.21억 |
| 2026-09-09 | 1,317 | 1,333 | 1,288 | 1,299 | -18 | -1.37% | 124,853 | 1.62억 |
| 2026-09-08 | 1,425 | 1,452 | 1,313 | 1,317 | -107 | -7.51% | 297,875 | 3.92억 |
| 2026-09-07 | 1,329 | 1,424 | 1,323 | 1,424 | 101 | +7.63% | 170,662 | 2.43억 |
| 2026-09-04 | 1,345 | 1,345 | 1,238 | 1,323 | 23 | +1.77% | 74,964 | 9,918만 |
| 2026-09-03 | 1,332 | 1,349 | 1,257 | 1,300 | -32 | -2.40% | 79,059 | 1.03억 |
| 2026-09-02 | 1,320 | 1,350 | 1,242 | 1,332 | 12 | +0.91% | 158,922 | 2.12억 |
| 2026-09-01 | 1,305 | 1,540 | 1,250 | 1,320 | 101 | +8.29% | 1,323,940 | 17.48억 |
| 2026-08-31 | 1,450 | 1,492 | 1,143 | 1,219 | -281 | -18.73% | 1,154,936 | 14.08억 |
| 2026-08-28 | 1,570 | 1,620 | 1,480 | 1,500 | -20 | -1.32% | 197,599 | 2.96억 |
| 2026-08-27 | 1,486 | 1,537 | 1,483 | 1,520 | 37 | +2.49% | 55,781 | 8,479만 |
| 2026-08-26 | 1,529 | 1,546 | 1,430 | 1,483 | -46 | -3.01% | 162,563 | 2.41억 |
| 2026-08-25 | 1,515 | 1,532 | 1,429 | 1,529 | 15 | +0.99% | 158,347 | 2.42억 |
| 2026-08-24 | 1,565 | 1,565 | 1,465 | 1,514 | -58 | -3.69% | 155,823 | 2.36억 |
| 2026-08-21 | 1,679 | 1,727 | 1,560 | 1,572 | -105 | -6.26% | 153,481 | 2.41억 |
| 2026-08-20 | 1,802 | 1,843 | 1,660 | 1,677 | -104 | -5.84% | 213,837 | 3.59억 |
| 2026-08-19 | 1,767 | 1,812 | 1,682 | 1,781 | -39 | -2.14% | 85,622 | 1.52억 |
| 2026-08-18 | 1,830 | 1,895 | 1,750 | 1,820 | -13 | -0.71% | 179,772 | 3.27억 |
| 2026-08-14 | 1,876 | 1,900 | 1,797 | 1,833 | -12 | -0.65% | 179,068 | 3.28억 |
| 2026-08-13 | 1,918 | 1,919 | 1,811 | 1,845 | -73 | -3.81% | 305,631 | 5.64억 |
| 2026-08-12 | 1,995 | 1,995 | 1,895 | 1,918 | -23 | -1.18% | 152,285 | 2.92억 |
| 2026-08-11 | 2,020 | 2,020 | 1,865 | 1,941 | -99 | -4.85% | 292,610 | 5.68억 |
| 2026-08-10 | 2,000 | 2,080 | 1,960 | 2,040 | 40 | +2.00% | 278,713 | 5.69억 |
| 2026-08-07 | 2,110 | 2,135 | 1,999 | 2,000 | -170 | -7.83% | 546,148 | 10.92억 |
| 2026-08-06 | 1,963 | 2,400 | 1,903 | 2,170 | 188 | +9.49% | 2,240,341 | 48.62억 |
| 2026-08-05 | 2,160 | 2,290 | 1,951 | 1,982 | -133 | -6.29% | 1,921,576 | 38.09억 |
| 2026-08-04 | 1,700 | 2,115 | 1,700 | 2,115 | 486 | +29.83% | 2,257,841 | 47.75억 |
| 2026-08-03 | 1,642 | 1,692 | 1,579 | 1,629 | -13 | -0.79% | 76,116 | 1.24억 |
| 2026-07-31 | 1,600 | 1,650 | 1,556 | 1,642 | 86 | +5.53% | 54,991 | 9,030만 |
| 2026-07-30 | 1,619 | 1,683 | 1,530 | 1,556 | -63 | -3.89% | 47,786 | 7,436만 |
| 2026-07-29 | 1,601 | 1,720 | 1,536 | 1,619 | 18 | +1.12% | 123,085 | 1.99억 |
| 2026-07-28 | 1,679 | 1,709 | 1,551 | 1,601 | -78 | -4.65% | 93,482 | 1.5억 |
| 2026-07-27 | 1,740 | 2,110 | 1,662 | 1,679 | 38 | +2.32% | 376,750 | 6.33억 |
| 2026-07-24 | 1,750 | 1,750 | 1,640 | 1,641 | -109 | -6.23% | 54,789 | 8,991만 |
| 2026-07-23 | 1,616 | 1,953 | 1,616 | 1,750 | 134 | +8.29% | 260,542 | 4.56억 |
| 2026-07-22 | 1,503 | 1,700 | 1,503 | 1,616 | 123 | +8.24% | 140,115 | 2.26억 |
| 2026-07-21 | 1,493 | 1,585 | 1,435 | 1,493 | 0 | 0.00% | 53,504 | 7,988만 |
| 2026-07-20 | 1,582 | 1,684 | 1,492 | 1,493 | -89 | -5.63% | 74,146 | 1.11억 |
| 2026-07-16 | 1,595 | 1,667 | 1,552 | 1,582 | -63 | -3.83% | 50,119 | 7,929만 |
| 2026-07-15 | 1,660 | 1,699 | 1,612 | 1,645 | 33 | +2.05% | 43,107 | 7,091만 |
| 2026-07-14 | 1,641 | 1,700 | 1,551 | 1,612 | -28 | -1.71% | 76,442 | 1.23억 |
| 2026-07-13 | 1,880 | 1,880 | 1,640 | 1,640 | -119 | -6.77% | 65,513 | 1.07억 |
| 2026-07-10 | 1,700 | 1,762 | 1,605 | 1,759 | 59 | +3.47% | 119,613 | 2.1억 |
| 2026-07-09 | 1,740 | 1,913 | 1,561 | 1,700 | -34 | -1.96% | 169,206 | 2.88억 |
| 2026-07-08 | 1,699 | 1,900 | 1,638 | 1,734 | 35 | +2.06% | 236,082 | 4.09억 |
| 2026-07-07 | 1,800 | 1,800 | 1,645 | 1,699 | -39 | -2.24% | 68,047 | 1.16억 |
| 2026-07-06 | 1,711 | 1,849 | 1,696 | 1,738 | 38 | +2.24% | 157,479 | 2.74억 |
| 2026-07-03 | 1,672 | 1,731 | 1,551 | 1,700 | 29 | +1.74% | 92,826 | 1.58억 |
| 2026-07-02 | 1,850 | 1,850 | 1,669 | 1,671 | -138 | -7.63% | 79,617 | 1.33억 |
| 2026-07-01 | 1,713 | 1,827 | 1,711 | 1,809 | 98 | +5.73% | 103,230 | 1.87억 |
| 2026-06-30 | 1,852 | 1,852 | 1,684 | 1,711 | -58 | -3.28% | 108,667 | 1.86억 |
| 2026-06-29 | 1,800 | 1,900 | 1,675 | 1,769 | -81 | -4.38% | 210,338 | 3.72억 |
| 2026-06-26 | 2,120 | 2,205 | 1,749 | 1,850 | -240 | -11.48% | 344,164 | 6.37억 |
| 2026-06-25 | 2,295 | 2,380 | 2,005 | 2,090 | -205 | -8.93% | 329,740 | 6.89억 |
| 2026-06-24 | 2,340 | 2,450 | 2,240 | 2,295 | -45 | -1.92% | 119,521 | 2.74억 |
| 2026-06-23 | 2,670 | 2,670 | 2,305 | 2,340 | -180 | -7.14% | 246,793 | 5.77억 |
| 2026-06-22 | 2,700 | 2,700 | 2,480 | 2,520 | -180 | -6.67% | 133,546 | 3.37억 |
| 2026-06-19 | 2,710 | 2,715 | 2,555 | 2,700 | -10 | -0.37% | 137,992 | 3.73억 |
| 2026-06-18 | 2,600 | 2,950 | 2,540 | 2,710 | 135 | +5.24% | 558,526 | 15.14억 |
| 2026-06-17 | 2,700 | 2,745 | 2,555 | 2,575 | -125 | -4.63% | 156,974 | 4.04억 |
| 2026-06-16 | 2,875 | 2,875 | 2,675 | 2,700 | -180 | -6.25% | 133,204 | 3.6억 |
| 2026-06-15 | 2,925 | 3,020 | 2,690 | 2,880 | 0 | 0.00% | 270,879 | 7.8억 |
| 2026-06-12 | 3,110 | 3,145 | 2,835 | 2,880 | -230 | -7.40% | 385,933 | 11.11억 |
| 2026-06-11 | 2,710 | 3,450 | 2,700 | 3,110 | 345 | +12.48% | 1,723,761 | 53.61억 |
| 2026-06-10 | 2,900 | 3,275 | 2,615 | 2,765 | 245 | +9.72% | 87,588 | 2.42억 |
| 2026-06-09 | 2,495 | 2,645 | 2,415 | 2,520 | 40 | +1.61% | 215,644 | 5.43억 |
| 2026-06-08 | 2,510 | 2,680 | 2,450 | 2,480 | -385 | -13.44% | 203,023 | 5.03억 |
| 2026-06-05 | 2,815 | 2,940 | 2,715 | 2,865 | -115 | -3.86% | 285,309 | 8.17억 |
| 2026-06-04 | 3,050 | 3,480 | 2,725 | 2,980 | -85 | -2.77% | 1,031,224 | 30.73억 |
| 2026-06-02 | 3,515 | 3,865 | 2,890 | 3,065 | -240 | -7.26% | 2,241,030 | 68.69억 |
| 2026-06-01 | 2,605 | 3,305 | 2,515 | 3,305 | 760 | +29.86% | 1,501,525 | 49.63억 |
| 2026-05-29 | 2,830 | 2,840 | 2,485 | 2,545 | 75 | +3.04% | 248,400 | 6.32억 |
| 2026-05-28 | 2,510 | 2,565 | 2,420 | 2,470 | -30 | -1.20% | 97,553 | 2.41억 |
| 2026-05-27 | 2,660 | 2,730 | 2,410 | 2,500 | -160 | -6.02% | 231,972 | 5.8억 |
| 2026-05-26 | 2,750 | 2,892 | 2,640 | 2,660 | -65 | -2.39% | 94,819 | 2.52억 |
| 2026-05-22 | 2,800 | 2,800 | 2,600 | 2,725 | 40 | +1.49% | 131,621 | 3.59억 |
| 2026-05-21 | 2,595 | 2,820 | 2,595 | 2,685 | 100 | +3.87% | 109,196 | 2.93억 |
| 2026-05-20 | 2,780 | 2,795 | 2,550 | 2,585 | -215 | -7.68% | 196,420 | 5.08억 |
| 2026-05-19 | 2,955 | 3,060 | 2,800 | 2,800 | -155 | -5.25% | 191,539 | 5.36억 |
| 2026-05-18 | 3,185 | 3,185 | 2,750 | 2,955 | -270 | -8.37% | 145,829 | 4.31억 |
| 2026-05-15 | 3,360 | 3,365 | 3,115 | 3,225 | -135 | -4.02% | 188,269 | 6.07억 |
| 2026-05-14 | 3,125 | 3,460 | 3,125 | 3,360 | 235 | +7.52% | 305,462 | 10.26억 |
| 2026-05-13 | 3,300 | 3,300 | 3,125 | 3,125 | -25 | -0.79% | 103,475 | 3.23억 |
| 2026-05-12 | 3,310 | 3,440 | 3,020 | 3,150 | -160 | -4.83% | 188,969 | 5.95억 |
| 2026-05-11 | 3,450 | 3,485 | 3,260 | 3,310 | -140 | -4.06% | 151,306 | 5.01억 |
| 2026-05-08 | 3,450 | 3,560 | 3,320 | 3,450 | 0 | 0.00% | 181,494 | 6.26억 |
| 2026-05-07 | 3,450 | 3,590 | 3,315 | 3,450 | 65 | +1.92% | 174,804 | 6.03억 |
| 2026-05-06 | 3,345 | 3,455 | 3,205 | 3,385 | 40 | +1.20% | 149,117 | 5.05억 |
| 2026-05-04 | 3,580 | 3,580 | 3,225 | 3,345 | -80 | -2.34% | 217,922 | 7.29억 |
| 2026-04-30 | 3,525 | 3,525 | 3,400 | 3,425 | -100 | -2.84% | 182,320 | 6.24억 |
| 2026-04-29 | 3,615 | 3,720 | 3,480 | 3,525 | -250 | -6.62% | 513,731 | 18.11억 |
| 2026-04-28 | 3,550 | 4,095 | 3,460 | 3,775 | 325 | +9.42% | 1,846,727 | 69.71억 |
| 2026-04-27 | 3,325 | 3,480 | 3,310 | 3,450 | 125 | +3.76% | 205,112 | 7.08억 |
| 2026-04-24 | 3,370 | 3,370 | 3,270 | 3,325 | -45 | -1.34% | 144,023 | 4.79억 |
| 2026-04-23 | 3,610 | 3,655 | 3,340 | 3,370 | -220 | -6.13% | 316,596 | 10.67억 |
| 2026-04-22 | 3,495 | 3,590 | 3,325 | 3,590 | 80 | +2.28% | 359,924 | 12.92억 |
| 2026-04-21 | 3,575 | 3,930 | 3,415 | 3,510 | 100 | +2.93% | 1,341,133 | 47.07억 |
| 2026-04-20 | 3,200 | 3,620 | 3,160 | 3,410 | 170 | +5.25% | 700,159 | 23.88억 |
| 2026-04-17 | 3,360 | 3,360 | 3,095 | 3,240 | -145 | -4.28% | 501,764 | 16.26억 |
| 2026-04-16 | 3,490 | 3,600 | 3,305 | 3,385 | -45 | -1.31% | 1,358,286 | 45.98억 |
| 2026-04-15 | 3,630 | 4,050 | 3,075 | 3,430 | 130 | +3.94% | 6,497,955 | 223억 |
| 2026-04-14 | 2,620 | 3,300 | 2,490 | 3,300 | 760 | +29.92% | 867,290 | 28.62억 |
| 2026-04-13 | 2,380 | 2,620 | 2,320 | 2,540 | 160 | +6.72% | 222,946 | 5.66억 |
| 2026-04-10 | 2,365 | 2,435 | 2,315 | 2,380 | 15 | +0.63% | 62,086 | 1.48억 |
| 2026-04-09 | 2,485 | 2,485 | 2,300 | 2,365 | -75 | -3.07% | 79,947 | 1.89억 |
| 2026-04-08 | 2,350 | 2,475 | 2,315 | 2,440 | 115 | +4.95% | 100,621 | 2.46억 |
| 2026-04-07 | 2,380 | 2,460 | 2,305 | 2,325 | -50 | -2.11% | 35,231 | 8,191만 |
| 2026-04-06 | 2,500 | 2,550 | 2,375 | 2,375 | -125 | -5.00% | 124,722 | 2.96억 |
| 2026-04-03 | 2,450 | 2,570 | 2,435 | 2,500 | 55 | +2.25% | 58,946 | 1.47억 |
| 2026-04-02 | 2,700 | 2,700 | 2,440 | 2,445 | -205 | -7.74% | 68,330 | 1.67억 |
| 2026-04-01 | 2,490 | 2,665 | 2,490 | 2,650 | 170 | +6.85% | 52,754 | 1.4억 |
| 2026-03-31 | 2,515 | 2,595 | 2,430 | 2,480 | -55 | -2.17% | 45,797 | 1.14억 |
| 2026-03-30 | 2,585 | 2,585 | 2,475 | 2,535 | -50 | -1.93% | 33,221 | 8,422만 |
| 2026-03-27 | 2,600 | 2,610 | 2,460 | 2,585 | — | — | 57,955 | 1.5억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)