CrowdWorks, Inc. 355390
KRX · Südkorea · Technologiedienstleistungen
KRW 1.408,00-11,00 (-0,78 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.408,00 | -0,78 % | KRW 1.419,00 | KRW 1.474,00 | KRW 1.381,00 | 152,07K |
| 2026-10-01 | KRW 1.419,00 | -6,27 % | KRW 1.397,00 | KRW 1.500,00 | KRW 1.397,00 | 159,38K |
| 2026-09-30 | KRW 1.514,00 | -1,75 % | KRW 1.528,00 | KRW 1.573,00 | KRW 1.457,00 | 176,48K |
| 2026-09-29 | KRW 1.541,00 | -3,87 % | KRW 1.603,00 | KRW 1.608,00 | KRW 1.381,00 | 280,66K |
| 2026-09-28 | KRW 1.603,00 | +2,89 % | KRW 1.544,00 | KRW 1.731,00 | KRW 1.505,00 | 651,50K |
| 2026-09-23 | KRW 1.558,00 | +11,05 % | KRW 1.392,00 | KRW 1.594,00 | KRW 1.311,00 | 536,79K |
| 2026-09-22 | KRW 1.403,00 | -2,03 % | KRW 1.530,00 | KRW 1.530,00 | KRW 1.330,00 | 262,85K |
| 2026-09-21 | KRW 1.432,00 | -6,41 % | KRW 1.516,00 | KRW 1.564,00 | KRW 1.421,00 | 220,86K |
| 2026-09-18 | KRW 1.530,00 | +2,14 % | KRW 1.520,00 | KRW 1.545,00 | KRW 1.401,00 | 451,11K |
| 2026-09-17 | KRW 1.498,00 | +19,36 % | KRW 1.273,00 | KRW 1.623,00 | KRW 1.273,00 | 3,16M |
| 2026-09-16 | KRW 1.255,00 | +4,24 % | KRW 1.204,00 | KRW 1.495,00 | KRW 1.204,00 | 1,01M |
| 2026-09-15 | KRW 1.204,00 | +1,43 % | KRW 1.187,00 | KRW 1.260,00 | KRW 1.165,00 | 120,11K |
| 2026-09-14 | KRW 1.187,00 | +2,24 % | KRW 1.161,00 | KRW 1.229,00 | KRW 1.101,00 | 186,11K |
| 2026-09-11 | KRW 1.161,00 | -8,65 % | KRW 1.270,00 | KRW 1.296,00 | KRW 1.144,00 | 306,51K |
| 2026-09-10 | KRW 1.271,00 | -2,16 % | KRW 1.299,00 | KRW 1.344,00 | KRW 1.211,00 | 173,72K |
| 2026-09-09 | KRW 1.299,00 | -1,37 % | KRW 1.317,00 | KRW 1.333,00 | KRW 1.288,00 | 124,85K |
| 2026-09-08 | KRW 1.317,00 | -7,51 % | KRW 1.425,00 | KRW 1.452,00 | KRW 1.313,00 | 297,88K |
| 2026-09-07 | KRW 1.424,00 | +7,63 % | KRW 1.329,00 | KRW 1.424,00 | KRW 1.323,00 | 170,66K |
| 2026-09-04 | KRW 1.323,00 | +1,77 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.238,00 | 74,96K |
| 2026-09-03 | KRW 1.300,00 | -2,40 % | KRW 1.332,00 | KRW 1.349,00 | KRW 1.257,00 | 79,06K |
| 2026-09-02 | KRW 1.332,00 | +0,91 % | KRW 1.320,00 | KRW 1.350,00 | KRW 1.242,00 | 158,92K |
| 2026-09-01 | KRW 1.320,00 | +8,29 % | KRW 1.305,00 | KRW 1.540,00 | KRW 1.250,00 | 1,32M |
| 2026-08-31 | KRW 1.219,00 | -18,73 % | KRW 1.450,00 | KRW 1.492,00 | KRW 1.143,00 | 1,15M |
| 2026-08-28 | KRW 1.500,00 | -1,32 % | KRW 1.570,00 | KRW 1.620,00 | KRW 1.480,00 | 197,60K |
| 2026-08-27 | KRW 1.520,00 | +2,49 % | KRW 1.486,00 | KRW 1.537,00 | KRW 1.483,00 | 55,78K |
| 2026-08-26 | KRW 1.483,00 | -3,01 % | KRW 1.529,00 | KRW 1.546,00 | KRW 1.430,00 | 162,56K |
| 2026-08-25 | KRW 1.529,00 | +0,99 % | KRW 1.515,00 | KRW 1.532,00 | KRW 1.429,00 | 158,35K |
| 2026-08-24 | KRW 1.514,00 | -3,69 % | KRW 1.565,00 | KRW 1.565,00 | KRW 1.465,00 | 155,82K |
| 2026-08-21 | KRW 1.572,00 | -6,26 % | KRW 1.679,00 | KRW 1.727,00 | KRW 1.560,00 | 153,48K |
| 2026-08-20 | KRW 1.677,00 | -5,84 % | KRW 1.802,00 | KRW 1.843,00 | KRW 1.660,00 | 213,84K |
| 2026-08-19 | KRW 1.781,00 | -2,14 % | KRW 1.767,00 | KRW 1.812,00 | KRW 1.682,00 | 85,62K |
| 2026-08-18 | KRW 1.820,00 | -0,71 % | KRW 1.830,00 | KRW 1.895,00 | KRW 1.750,00 | 179,77K |
| 2026-08-14 | KRW 1.833,00 | -0,65 % | KRW 1.876,00 | KRW 1.900,00 | KRW 1.797,00 | 179,07K |
| 2026-08-13 | KRW 1.845,00 | -3,81 % | KRW 1.918,00 | KRW 1.919,00 | KRW 1.811,00 | 305,63K |
| 2026-08-12 | KRW 1.918,00 | -1,18 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.895,00 | 152,29K |
| 2026-08-11 | KRW 1.941,00 | -4,85 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.865,00 | 292,61K |
| 2026-08-10 | KRW 2.040,00 | +2,00 % | KRW 2.000,00 | KRW 2.080,00 | KRW 1.960,00 | 278,71K |
| 2026-08-07 | KRW 2.000,00 | -7,83 % | KRW 2.110,00 | KRW 2.135,00 | KRW 1.999,00 | 546,15K |
| 2026-08-06 | KRW 2.170,00 | +9,49 % | KRW 1.963,00 | KRW 2.400,00 | KRW 1.903,00 | 2,24M |
| 2026-08-05 | KRW 1.982,00 | -6,29 % | KRW 2.160,00 | KRW 2.290,00 | KRW 1.951,00 | 1,92M |
| 2026-08-04 | KRW 2.115,00 | +29,83 % | KRW 1.700,00 | KRW 2.115,00 | KRW 1.700,00 | 2,26M |
| 2026-08-03 | KRW 1.629,00 | -0,79 % | KRW 1.642,00 | KRW 1.692,00 | KRW 1.579,00 | 76,12K |
| 2026-07-31 | KRW 1.642,00 | +5,53 % | KRW 1.600,00 | KRW 1.650,00 | KRW 1.556,00 | 54,99K |
| 2026-07-30 | KRW 1.556,00 | -3,89 % | KRW 1.619,00 | KRW 1.683,00 | KRW 1.530,00 | 47,79K |
| 2026-07-29 | KRW 1.619,00 | +1,12 % | KRW 1.601,00 | KRW 1.720,00 | KRW 1.536,00 | 123,09K |
| 2026-07-28 | KRW 1.601,00 | -4,65 % | KRW 1.679,00 | KRW 1.709,00 | KRW 1.551,00 | 93,48K |
| 2026-07-27 | KRW 1.679,00 | +2,32 % | KRW 1.740,00 | KRW 2.110,00 | KRW 1.662,00 | 376,75K |
| 2026-07-24 | KRW 1.641,00 | -6,23 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.640,00 | 54,79K |
| 2026-07-23 | KRW 1.750,00 | +8,29 % | KRW 1.616,00 | KRW 1.953,00 | KRW 1.616,00 | 260,54K |
| 2026-07-22 | KRW 1.616,00 | +8,24 % | KRW 1.503,00 | KRW 1.700,00 | KRW 1.503,00 | 140,12K |
| 2026-07-21 | KRW 1.493,00 | 0,00 % | KRW 1.493,00 | KRW 1.585,00 | KRW 1.435,00 | 53,50K |
| 2026-07-20 | KRW 1.493,00 | -5,63 % | KRW 1.582,00 | KRW 1.684,00 | KRW 1.492,00 | 74,15K |
| 2026-07-16 | KRW 1.582,00 | -3,83 % | KRW 1.595,00 | KRW 1.667,00 | KRW 1.552,00 | 50,12K |
| 2026-07-15 | KRW 1.645,00 | +2,05 % | KRW 1.660,00 | KRW 1.699,00 | KRW 1.612,00 | 43,11K |
| 2026-07-14 | KRW 1.612,00 | -1,71 % | KRW 1.641,00 | KRW 1.700,00 | KRW 1.551,00 | 76,44K |
| 2026-07-13 | KRW 1.640,00 | -6,77 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.640,00 | 65,51K |
| 2026-07-10 | KRW 1.759,00 | +3,47 % | KRW 1.700,00 | KRW 1.762,00 | KRW 1.605,00 | 119,61K |
| 2026-07-09 | KRW 1.700,00 | -1,96 % | KRW 1.740,00 | KRW 1.913,00 | KRW 1.561,00 | 169,21K |
| 2026-07-08 | KRW 1.734,00 | +2,06 % | KRW 1.699,00 | KRW 1.900,00 | KRW 1.638,00 | 236,08K |
| 2026-07-07 | KRW 1.699,00 | -2,24 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.645,00 | 68,05K |
| 2026-07-06 | KRW 1.738,00 | +2,24 % | KRW 1.711,00 | KRW 1.849,00 | KRW 1.696,00 | 157,48K |
| 2026-07-03 | KRW 1.700,00 | +1,74 % | KRW 1.672,00 | KRW 1.731,00 | KRW 1.551,00 | 92,83K |
| 2026-07-02 | KRW 1.671,00 | -7,63 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.669,00 | 79,62K |
| 2026-07-01 | KRW 1.809,00 | +5,73 % | KRW 1.713,00 | KRW 1.827,00 | KRW 1.711,00 | 103,23K |
| 2026-06-30 | KRW 1.711,00 | -3,28 % | KRW 1.852,00 | KRW 1.852,00 | KRW 1.684,00 | 108,67K |
| 2026-06-29 | KRW 1.769,00 | -4,38 % | KRW 1.800,00 | KRW 1.900,00 | KRW 1.675,00 | 210,34K |
| 2026-06-26 | KRW 1.850,00 | -11,48 % | KRW 2.120,00 | KRW 2.205,00 | KRW 1.749,00 | 344,16K |
| 2026-06-25 | KRW 2.090,00 | -8,93 % | KRW 2.295,00 | KRW 2.380,00 | KRW 2.005,00 | 329,74K |
| 2026-06-24 | KRW 2.295,00 | -1,92 % | KRW 2.340,00 | KRW 2.450,00 | KRW 2.240,00 | 119,52K |
| 2026-06-23 | KRW 2.340,00 | -7,14 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.305,00 | 246,79K |
| 2026-06-22 | KRW 2.520,00 | -6,67 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.480,00 | 133,55K |
| 2026-06-19 | KRW 2.700,00 | -0,37 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.555,00 | 137,99K |
| 2026-06-18 | KRW 2.710,00 | +5,24 % | KRW 2.600,00 | KRW 2.950,00 | KRW 2.540,00 | 558,53K |
| 2026-06-17 | KRW 2.575,00 | -4,63 % | KRW 2.700,00 | KRW 2.745,00 | KRW 2.555,00 | 156,97K |
| 2026-06-16 | KRW 2.700,00 | -6,25 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.675,00 | 133,20K |
| 2026-06-15 | KRW 2.880,00 | 0,00 % | KRW 2.925,00 | KRW 3.020,00 | KRW 2.690,00 | 270,88K |
| 2026-06-12 | KRW 2.880,00 | -7,40 % | KRW 3.110,00 | KRW 3.145,00 | KRW 2.835,00 | 385,93K |
| 2026-06-11 | KRW 3.110,00 | +12,48 % | KRW 2.710,00 | KRW 3.450,00 | KRW 2.700,00 | 1,72M |
| 2026-06-10 | KRW 2.765,00 | +9,72 % | KRW 2.900,00 | KRW 3.275,00 | KRW 2.615,00 | 87,59K |
| 2026-06-09 | KRW 2.520,00 | +1,61 % | KRW 2.495,00 | KRW 2.645,00 | KRW 2.415,00 | 215,64K |
| 2026-06-08 | KRW 2.480,00 | -13,44 % | KRW 2.510,00 | KRW 2.680,00 | KRW 2.450,00 | 203,02K |
| 2026-06-05 | KRW 2.865,00 | -3,86 % | KRW 2.815,00 | KRW 2.940,00 | KRW 2.715,00 | 285,31K |
| 2026-06-04 | KRW 2.980,00 | -2,77 % | KRW 3.050,00 | KRW 3.480,00 | KRW 2.725,00 | 1,03M |
| 2026-06-02 | KRW 3.065,00 | -7,26 % | KRW 3.515,00 | KRW 3.865,00 | KRW 2.890,00 | 2,24M |
| 2026-06-01 | KRW 3.305,00 | +29,86 % | KRW 2.605,00 | KRW 3.305,00 | KRW 2.515,00 | 1,50M |
| 2026-05-29 | KRW 2.545,00 | +3,04 % | KRW 2.830,00 | KRW 2.840,00 | KRW 2.485,00 | 248,40K |
| 2026-05-28 | KRW 2.470,00 | -1,20 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.420,00 | 97,55K |
| 2026-05-27 | KRW 2.500,00 | -6,02 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.410,00 | 231,97K |
| 2026-05-26 | KRW 2.660,00 | -2,39 % | KRW 2.750,00 | KRW 2.892,00 | KRW 2.640,00 | 94,82K |
| 2026-05-22 | KRW 2.725,00 | +1,49 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.600,00 | 131,62K |