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 | ₩10,474 | ₩10,836 | ₩9,870 | ₩9,870 | -5.76% | 3만 |
| 2026.09.28–2026.10.02 | ₩10,259 | ₩10,729 | ₩10,045 | ₩10,152 | -1.05% | 4만 |
| 2026.09.21–2026.09.25 | ₩10,058 | ₩10,541 | ₩9,937 | ₩10,340 | +2.80% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩10,393 | ₩10,943 | ₩10,125 | ₩10,125 | -2.58% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩10,796 | ₩11,024 | ₩10,152 | ₩10,407 | -3.60% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩10,809 | ₩11,185 | ₩10,460 | ₩10,849 | +0.37% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩10,393 | ₩11,037 | ₩9,978 | ₩10,916 | +5.03% | 6.3만 |
| 2026.08.17–2026.08.21 | ₩10,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,064 |
| ₩9,535 |
| ₩10,138 |
| -4.30% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩10,930 | ₩11,882 | ₩10,058 | ₩10,796 | -1.23% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,755 | ₩11,734 | ₩10,755 | ₩10,930 | +1.62% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,849 | ₩11,372 | ₩10,460 | ₩10,608 | -2.22% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,983 | ₩11,238 | ₩9,991 | ₩10,662 | -2.93% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,439 | ₩11,640 | ₩10,594 | ₩10,943 | -4.34% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,957 | ₩11,788 | ₩10,621 | ₩11,667 | +6.49% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,091 | ₩11,332 | ₩10,071 | ₩11,037 | -0.48% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,453 | ₩12,472 | ₩10,769 | ₩10,796 | -5.74% | 93.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,472 | ₩13,102 | ₩11,064 | ₩11,399 | -8.60% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,070 | ₩12,660 | ₩10,648 | ₩12,418 | +2.89% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,196 | ₩13,464 | ₩11,708 | ₩11,936 | -9.55% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,196 | ₩13,545 | ₩12,244 | ₩13,263 | +0.51% | 7.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,619 | ₩13,330 | ₩12,284 | ₩13,116 | +3.93% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,445 | ₩13,317 | ₩12,096 | ₩12,472 | +0.22% | 7.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,445 | ₩13,585 | ₩12,123 | ₩12,298 | -1.19% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,451 | ₩14,202 | ₩12,096 | ₩12,512 | -6.98% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,982 | ₩13,679 | ₩11,895 | ₩13,679 | +5.37% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,962 | ₩13,263 | ₩11,252 | ₩12,150 | +1.57% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,332 | ₩11,949 | ₩10,930 | ₩11,842 | +4.50% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,729 | ₩12,190 | ₩10,192 | ₩11,332 | +5.62% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,809 | ₩11,667 | ₩10,125 | ₩10,675 | -1.24% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,177 | ₩12,177 | ₩10,702 | ₩11,077 | -9.03% | 11.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,547 | ₩12,137 | ₩11,198 | ₩11,976 | +3.72% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,895 | ₩12,459 | ₩10,782 | ₩11,681 | -1.80% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,150 | ₩12,633 | ₩11,453 | ₩12,083 | -0.55% | 14만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,129 | ₩13,746 | ₩11,936 | ₩12,217 | -6.95% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,671 | ₩14,899 | ₩11,922 | ₩13,223 | -9.87% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,235 | ₩15,892 | ₩13,813 | ₩14,497 | -4.84% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,905 | ₩17,193 | ₩13,961 | ₩15,315 | -3.71% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,168 | ₩17,353 | ₩15,074 | ₩15,369 | +1.33% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,637 | ₩16,670 | ₩15,355 | ₩15,543 | -0.60% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,905 | ₩16,307 | ₩14,886 | ₩15,637 | -1.69% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,300 | ₩17,836 | ₩15,825 | ₩16,012 | -7.44% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,037 | ₩18,480 | ₩17,072 | ₩17,447 | -3.27% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,727 | ₩20,116 | ₩16,240 | ₩17,984 | -8.84% | 19.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,461 | ₩20,116 | ₩17,461 | ₩19,298 | +10.52% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,530 | ₩17,367 | ₩14,886 | ₩17,246 | +11.05% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,953 | ₩16,079 | ₩14,819 | ₩15,369 | +2.78% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,886 | ₩15,623 | ₩14,336 | ₩15,154 | +1.80% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,597 | ₩16,133 | ₩15,007 | ₩15,033 | -3.61% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,353 | ₩17,434 | ₩14,980 | ₩15,087 | -13.06% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,279 | ₩18,627 | ₩17,193 | ₩17,890 | -2.13% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,154 | ₩18,078 | ₩14,913 | ₩18,064 | +19.20% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,039 | ₩16,039 | ₩14,886 | ₩14,886 | -7.19% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,530 | ₩15,771 | ₩15,114 | ₩15,168 | -2.33% | 1.7만 |
|---|