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 | ₩3,564 | ₩3,721 | ₩3,350 | ₩3,471 | -2.63% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩5,159 | ₩6,861 | ₩3,162 | ₩3,591 | -30.39% | 181.7만 |
| 2026.09.21–2026.09.25 | ₩4,355 | ₩4,891 | ₩4,328 | ₩4,730 | +8.62% | 17.7만 |
| 2026.09.14–2026.09.18 | ₩5,688 | ₩5,688 | ₩4,033 | ₩4,328 | -23.91% | 58.2만 |
| 2026.09.08–2026.09.11 | ₩6,593 | ₩6,720 | ₩5,373 | ₩5,440 | -17.48% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩6,821 | ₩6,968 | ₩6,432 | ₩6,579 | -3.54% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩6,860 | ₩7,424 | ₩6,566 | ₩6,821 | -0.57% | 52.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,464 |
| ₩8,040 |
| ₩6,539 |
| ₩7,089 |
| -5.03% |
| 26.9만 |
| 2026.08.10–2026.08.14 | ₩9,581 | ₩9,970 | ₩6,687 | ₩7,652 | -20.14% | 25.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,464 | ₩9,702 | ₩4,730 | ₩9,541 | +27.83% | 131.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,769 | ₩10,050 | ₩6,886 | ₩7,772 | -20.44% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,382 | ₩13,668 | ₩9,729 | ₩9,809 | -20.78% | 19만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,206 | ₩18,090 | ₩10,814 | ₩11,980 | -30.37% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,759 | ₩18,492 | ₩13,990 | ₩16,804 | +6.63% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,703 | ₩16,884 | ₩11,779 | ₩14,553 | +14.56% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,990 | ₩15,638 | ₩10,211 | ₩12,744 | -8.91% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,472 | ₩15,678 | ₩13,427 | ₩13,427 | -7.22% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,543 | ₩15,276 | ₩12,543 | ₩13,708 | +9.29% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,296 | ₩20,502 | ₩12,422 | ₩13,306 | -31.04% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,698 | ₩21,789 | ₩16,924 | ₩19,537 | -0.82% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,120 | ₩24,120 | ₩19,537 | ₩20,462 | -15.17% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,507 | ₩26,733 | ₩20,502 | ₩21,507 | 0.00% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,919 | ₩25,568 | ₩21,708 | ₩22,593 | -5.55% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,718 | ₩24,924 | ₩20,583 | ₩23,517 | -0.85% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,120 | ₩25,487 | ₩22,955 | ₩23,839 | -1.17% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,316 | ₩26,854 | ₩22,553 | ₩24,764 | +6.21% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,884 | ₩25,326 | ₩22,110 | ₩23,156 | -6.95% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,532 | ₩28,140 | ₩22,713 | ₩23,638 | -10.91% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,110 | ₩30,512 | ₩21,306 | ₩26,653 | +20.55% | 6.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,718 | ₩25,326 | ₩18,894 | ₩21,548 | -9.15% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,532 | ₩27,216 | ₩23,316 | ₩24,201 | -8.79% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,130 | ₩28,221 | ₩24,643 | ₩26,251 | +0.46% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,140 | ₩28,181 | ₩24,201 | ₩26,613 | -5.43% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,598 | ₩34,130 | ₩26,171 | ₩28,944 | -8.40% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,688 | ₩33,688 | ₩22,191 | ₩31,115 | +21.13% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,306 | ₩29,547 | ₩20,824 | ₩25,568 | -12.76% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,181 | ₩38,593 | ₩31,397 | ₩32,241 | -10.89% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,171 | ₩36,181 | ₩32,321 | ₩34,733 | +1.65% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,191 | ₩38,633 | ₩33,970 | ₩36,020 | -5.68% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,628 | ₩38,271 | ₩31,477 | ₩38,271 | +1.71% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,201 | ₩41,005 | ₩31,276 | ₩36,944 | -8.10% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,221 | ₩46,231 | ₩40,241 | ₩41,005 | -7.27% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,025 | ₩47,035 | ₩41,206 | ₩45,829 | +1.79% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,829 | ₩46,633 | ₩42,613 | ₩44,623 | -2.63% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,221 | ₩47,437 | ₩41,206 | ₩44,623 | +0.91% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,211 | ₩48,643 | ₩41,407 | ₩46,231 | +9.52% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,261 | ₩54,673 | ₩38,191 | ₩41,005 | -21.54% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,311 | ₩65,125 | ₩51,055 | ₩53,467 | -14.19% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,311 | ₩92,662 | ₩55,477 | ₩59,497 | -4.52% | 62.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,683 | ₩69,949 | ₩53,065 | ₩59,095 | +4.26% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,723 | ₩67,537 | ₩46,633 | ₩54,271 | -16.15% | 21.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,869 | ₩73,969 | ₩51,055 | ₩62,311 | +15.67% | 57.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,683 | ₩58,894 | ₩51,457 | ₩51,457 | -9.22% | 1.1만 |
|---|