시장 데이터를 불러오는 중
전체 종목
CSP Inc. - Common Stock 과거 주가
CSP Inc. - Common Stock · CSPI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CSP Inc. - Common Stock · CSPI · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,466 | ₩10,827 | ₩9,863 | ₩9,863 | -5.76% | 3만 |
| 2026.09.28–2026.10.02 | ₩10,251 | ₩10,720 | ₩10,037 | ₩10,144 | -1.05% | 4만 |
| 2026.09.21–2026.09.25 | ₩10,050 | ₩10,533 | ₩9,930 | ₩10,332 | +2.80% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩10,385 | ₩10,935 | ₩10,117 | ₩10,117 | -2.58% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩10,787 | ₩11,015 | ₩10,144 | ₩10,399 | -3.60% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩10,801 | ₩11,176 | ₩10,452 | ₩10,841 | +0.37% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩10,385 | ₩11,028 | ₩9,970 | ₩10,908 | +5.03% | 6.3만 |
| 2026.08.17–2026.08.21 | ₩10,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,055 |
| ₩9,528 |
| ₩10,131 |
| -4.30% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩10,921 | ₩11,873 | ₩10,050 | ₩10,787 | -1.23% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,747 | ₩11,725 | ₩10,747 | ₩10,921 | +1.62% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,841 | ₩11,363 | ₩10,452 | ₩10,600 | -2.22% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,975 | ₩11,229 | ₩9,983 | ₩10,653 | -2.93% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,430 | ₩11,631 | ₩10,586 | ₩10,935 | -4.34% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,948 | ₩11,779 | ₩10,613 | ₩11,658 | +6.49% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,082 | ₩11,323 | ₩10,064 | ₩11,028 | -0.48% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,444 | ₩12,462 | ₩10,760 | ₩10,787 | -5.74% | 93.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,462 | ₩13,092 | ₩11,055 | ₩11,390 | -8.60% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,060 | ₩12,650 | ₩10,640 | ₩12,409 | +2.89% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,186 | ₩13,454 | ₩11,698 | ₩11,926 | -9.55% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,186 | ₩13,534 | ₩12,234 | ₩13,253 | +0.51% | 7.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,610 | ₩13,320 | ₩12,275 | ₩13,105 | +3.93% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,435 | ₩13,306 | ₩12,087 | ₩12,462 | +0.22% | 7.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,435 | ₩13,574 | ₩12,114 | ₩12,288 | -1.19% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,440 | ₩14,191 | ₩12,087 | ₩12,502 | -6.98% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,971 | ₩13,668 | ₩11,886 | ₩13,668 | +5.37% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,953 | ₩13,253 | ₩11,243 | ₩12,141 | +1.57% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,323 | ₩11,940 | ₩10,921 | ₩11,832 | +4.50% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,720 | ₩12,181 | ₩10,184 | ₩11,323 | +5.62% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,801 | ₩11,658 | ₩10,117 | ₩10,667 | -1.24% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,167 | ₩12,167 | ₩10,693 | ₩11,069 | -9.03% | 11.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,538 | ₩12,127 | ₩11,189 | ₩11,966 | +3.72% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,886 | ₩12,449 | ₩10,774 | ₩11,672 | -1.80% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,141 | ₩12,623 | ₩11,444 | ₩12,074 | -0.55% | 14만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,119 | ₩13,735 | ₩11,926 | ₩12,208 | -6.95% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,660 | ₩14,888 | ₩11,913 | ₩13,213 | -9.87% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,223 | ₩15,879 | ₩13,802 | ₩14,486 | -4.84% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,893 | ₩17,179 | ₩13,950 | ₩15,303 | -3.71% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,156 | ₩17,340 | ₩15,062 | ₩15,357 | +1.33% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,625 | ₩16,656 | ₩15,343 | ₩15,531 | -0.60% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,893 | ₩16,295 | ₩14,874 | ₩15,625 | -1.69% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,286 | ₩17,822 | ₩15,812 | ₩16,000 | -7.44% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,023 | ₩18,465 | ₩17,058 | ₩17,434 | -3.27% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,712 | ₩20,100 | ₩16,228 | ₩17,970 | -8.84% | 19.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,447 | ₩20,100 | ₩17,447 | ₩19,283 | +10.52% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,517 | ₩17,353 | ₩14,874 | ₩17,233 | +11.05% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,941 | ₩16,067 | ₩14,807 | ₩15,357 | +2.78% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,874 | ₩15,611 | ₩14,325 | ₩15,142 | +1.80% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,584 | ₩16,120 | ₩14,995 | ₩15,022 | -3.61% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,340 | ₩17,420 | ₩14,968 | ₩15,075 | -13.06% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,264 | ₩18,613 | ₩17,179 | ₩17,876 | -2.13% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,142 | ₩18,063 | ₩14,901 | ₩18,050 | +19.20% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,027 | ₩16,027 | ₩14,874 | ₩14,874 | -7.19% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,517 | ₩15,759 | ₩15,102 | ₩15,156 | -2.33% | 1.7만 |
|---|