시장 데이터를 불러오는 중
전체 종목
Cloudastructure, Inc. - Class A Common Stock 과거 주가
Cloudastructure, Inc. - Class A Common Stock · CSAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cloudastructure, Inc. - Class A Common Stock · CSAI · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,567 | ₩3,724 | ₩3,353 | ₩3,473 | -2.63% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩5,163 | ₩6,866 | ₩3,165 | ₩3,594 | -30.39% | 181.7만 |
| 2026.09.21–2026.09.25 | ₩4,359 | ₩4,895 | ₩4,332 | ₩4,734 | +8.62% | 17.7만 |
| 2026.09.14–2026.09.18 | ₩5,693 | ₩5,693 | ₩4,037 | ₩4,332 | -23.91% | 58.2만 |
| 2026.09.08–2026.09.11 | ₩6,598 | ₩6,726 | ₩5,378 | ₩5,445 | -17.48% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩6,826 | ₩6,974 | ₩6,437 | ₩6,585 | -3.54% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩6,865 | ₩7,430 | ₩6,571 | ₩6,826 | -0.57% | 52.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,470 |
| ₩8,047 |
| ₩6,545 |
| ₩7,094 |
| -5.03% |
| 26.9만 |
| 2026.08.10–2026.08.14 | ₩9,589 | ₩9,978 | ₩6,692 | ₩7,658 | -20.14% | 25.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,470 | ₩9,710 | ₩4,734 | ₩9,549 | +27.83% | 131.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,777 | ₩10,058 | ₩6,892 | ₩7,778 | -20.44% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,392 | ₩13,679 | ₩9,736 | ₩9,817 | -20.78% | 19만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,220 | ₩18,105 | ₩10,823 | ₩11,989 | -30.37% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,771 | ₩18,507 | ₩14,001 | ₩16,817 | +6.63% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,714 | ₩16,898 | ₩11,788 | ₩14,564 | +14.56% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,001 | ₩15,651 | ₩10,219 | ₩12,754 | -8.91% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,484 | ₩15,691 | ₩13,438 | ₩13,438 | -7.22% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,553 | ₩15,289 | ₩12,553 | ₩13,719 | +9.29% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,312 | ₩20,519 | ₩12,432 | ₩13,317 | -31.04% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,714 | ₩21,806 | ₩16,938 | ₩19,553 | -0.82% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,140 | ₩24,140 | ₩19,553 | ₩20,479 | -15.17% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,525 | ₩26,755 | ₩20,519 | ₩21,525 | 0.00% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,939 | ₩25,588 | ₩21,726 | ₩22,611 | -5.55% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,737 | ₩24,944 | ₩20,599 | ₩23,536 | -0.85% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,140 | ₩25,508 | ₩22,973 | ₩23,858 | -1.17% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,335 | ₩26,876 | ₩22,571 | ₩24,784 | +6.21% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,904 | ₩25,347 | ₩22,128 | ₩23,174 | -6.95% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,554 | ₩28,163 | ₩22,732 | ₩23,657 | -10.91% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,128 | ₩30,537 | ₩21,323 | ₩26,674 | +20.55% | 6.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,737 | ₩25,347 | ₩18,910 | ₩21,565 | -9.15% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,554 | ₩27,238 | ₩23,335 | ₩24,220 | -8.79% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,151 | ₩28,244 | ₩24,663 | ₩26,272 | +0.46% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,163 | ₩28,203 | ₩24,220 | ₩26,634 | -5.43% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,623 | ₩34,158 | ₩26,192 | ₩28,968 | -8.40% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,709 | ₩33,715 | ₩22,209 | ₩31,140 | +21.13% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,330 | ₩29,571 | ₩20,841 | ₩25,588 | -12.76% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,210 | ₩38,624 | ₩31,422 | ₩32,267 | -10.89% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,198 | ₩36,210 | ₩32,347 | ₩34,761 | +1.65% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,221 | ₩38,664 | ₩33,997 | ₩36,049 | -5.68% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,658 | ₩38,302 | ₩31,502 | ₩38,302 | +1.71% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,233 | ₩41,038 | ₩31,301 | ₩36,974 | -8.10% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,256 | ₩46,268 | ₩40,273 | ₩41,038 | -7.27% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,061 | ₩47,073 | ₩41,239 | ₩45,866 | +1.79% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,866 | ₩46,670 | ₩42,647 | ₩44,659 | -2.63% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,256 | ₩47,475 | ₩41,239 | ₩44,659 | +0.91% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,245 | ₩48,682 | ₩41,440 | ₩46,268 | +9.52% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,303 | ₩54,717 | ₩38,221 | ₩41,038 | -21.54% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,361 | ₩65,177 | ₩51,096 | ₩53,510 | -14.19% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,361 | ₩92,737 | ₩55,522 | ₩59,545 | -4.52% | 62.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,729 | ₩70,005 | ₩53,108 | ₩59,143 | +4.26% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,775 | ₩67,591 | ₩46,670 | ₩54,315 | -16.15% | 21.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,912 | ₩74,029 | ₩51,096 | ₩62,361 | +15.67% | 57.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,729 | ₩58,941 | ₩51,498 | ₩51,498 | -9.22% | 1.1만 |
|---|