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 | ₩3,352 | ₩3,473 | -2.63% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩5,162 | ₩6,865 | ₩3,165 | ₩3,594 | -30.39% | 181.7만 |
| 2026.09.21–2026.09.25 | ₩4,358 | ₩4,894 | ₩4,331 | ₩4,733 | +8.62% | 17.7만 |
| 2026.09.14–2026.09.18 | ₩5,692 | ₩5,692 | ₩4,036 | ₩4,331 | -23.91% | 58.2만 |
| 2026.09.08–2026.09.11 | ₩6,597 | ₩6,725 | ₩5,377 | ₩5,444 | -17.48% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩6,825 | ₩6,973 | ₩6,436 | ₩6,584 | -3.54% | 6.4만 |
| 2026.08.24–2026.08.28 | ₩6,864 | ₩7,429 | ₩6,570 | ₩6,825 | -0.57% | 52.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,469 |
| ₩8,045 |
| ₩6,544 |
| ₩7,093 |
| -5.03% |
| 26.9만 |
| 2026.08.10–2026.08.14 | ₩9,587 | ₩9,976 | ₩6,691 | ₩7,657 | -20.14% | 25.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,469 | ₩9,708 | ₩4,733 | ₩9,547 | +27.83% | 131.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,775 | ₩10,057 | ₩6,891 | ₩7,777 | -20.44% | 18.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,390 | ₩13,677 | ₩9,735 | ₩9,815 | -20.78% | 19만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,217 | ₩18,102 | ₩10,821 | ₩11,988 | -30.37% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,769 | ₩18,504 | ₩13,999 | ₩16,815 | +6.63% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,712 | ₩16,895 | ₩11,787 | ₩14,562 | +14.56% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,999 | ₩15,648 | ₩10,218 | ₩12,752 | -8.91% | 45.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,482 | ₩15,689 | ₩13,436 | ₩13,436 | -7.22% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,551 | ₩15,286 | ₩12,551 | ₩13,717 | +9.29% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,309 | ₩20,516 | ₩12,430 | ₩13,315 | -31.04% | 6.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,711 | ₩21,803 | ₩16,936 | ₩19,550 | -0.82% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,136 | ₩24,136 | ₩19,550 | ₩20,476 | -15.17% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,521 | ₩26,751 | ₩20,516 | ₩21,521 | 0.00% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,935 | ₩25,584 | ₩21,723 | ₩22,608 | -5.55% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,734 | ₩24,941 | ₩20,596 | ₩23,533 | -0.85% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,136 | ₩25,504 | ₩22,970 | ₩23,855 | -1.17% | 2.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,332 | ₩26,872 | ₩22,567 | ₩24,780 | +6.21% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,901 | ₩25,343 | ₩22,125 | ₩23,171 | -6.95% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,550 | ₩28,159 | ₩22,728 | ₩23,653 | -10.91% | 4.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,125 | ₩30,532 | ₩21,320 | ₩26,671 | +20.55% | 6.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,734 | ₩25,343 | ₩18,907 | ₩21,562 | -9.15% | 4.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,550 | ₩27,234 | ₩23,332 | ₩24,217 | -8.79% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,148 | ₩28,239 | ₩24,659 | ₩26,268 | +0.46% | 2.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,159 | ₩28,199 | ₩24,217 | ₩26,630 | -5.43% | 3만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,618 | ₩34,153 | ₩26,188 | ₩28,963 | -8.40% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,705 | ₩33,710 | ₩22,205 | ₩31,136 | +21.13% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,325 | ₩29,567 | ₩20,838 | ₩25,584 | -12.76% | 7.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,204 | ₩38,618 | ₩31,417 | ₩32,262 | -10.89% | 7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,193 | ₩36,204 | ₩32,343 | ₩34,756 | +1.65% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,216 | ₩38,658 | ₩33,992 | ₩36,043 | -5.68% | 4.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,652 | ₩38,296 | ₩31,498 | ₩38,296 | +1.71% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,227 | ₩41,032 | ₩31,297 | ₩36,969 | -8.10% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,250 | ₩46,261 | ₩40,267 | ₩41,032 | -7.27% | 3.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,054 | ₩47,066 | ₩41,233 | ₩45,859 | +1.79% | 7.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,859 | ₩46,663 | ₩42,641 | ₩44,652 | -2.63% | 4.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,250 | ₩47,468 | ₩41,233 | ₩44,652 | +0.91% | 4.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,238 | ₩48,675 | ₩41,434 | ₩46,261 | +9.52% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,295 | ₩54,709 | ₩38,216 | ₩41,032 | -21.54% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,352 | ₩65,168 | ₩51,088 | ₩53,502 | -14.19% | 15.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,352 | ₩92,723 | ₩55,513 | ₩59,536 | -4.52% | 62.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,720 | ₩69,995 | ₩53,100 | ₩59,134 | +4.26% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,765 | ₩67,581 | ₩46,663 | ₩54,306 | -16.15% | 21.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,904 | ₩74,018 | ₩51,088 | ₩62,352 | +15.67% | 57.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,720 | ₩58,933 | ₩51,491 | ₩51,491 | -9.22% | 1.1만 |
|---|