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 | ₩10,472 | ₩10,834 | ₩9,869 | ₩9,869 | -5.76% | 3만 |
| 2026.09.28–2026.10.02 | ₩10,258 | ₩10,727 | ₩10,043 | ₩10,151 | -1.05% | 4만 |
| 2026.09.21–2026.09.25 | ₩10,057 | ₩10,539 | ₩9,936 | ₩10,338 | +2.80% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩10,392 | ₩10,942 | ₩10,124 | ₩10,124 | -2.58% | 3.8만 |
| 2026.09.08–2026.09.11 | ₩10,794 | ₩11,022 | ₩10,151 | ₩10,405 | -3.60% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩10,808 | ₩11,183 | ₩10,459 | ₩10,848 | +0.37% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩10,392 | ₩11,036 | ₩9,976 | ₩10,915 | +5.03% | 6.3만 |
| 2026.08.17–2026.08.21 | ₩10,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,062 |
| ₩9,534 |
| ₩10,137 |
| -4.30% |
| 6.6만 |
| 2026.08.10–2026.08.14 | ₩10,928 | ₩11,880 | ₩10,057 | ₩10,794 | -1.23% | 7.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,754 | ₩11,733 | ₩10,754 | ₩10,928 | +1.62% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,848 | ₩11,371 | ₩10,459 | ₩10,607 | -2.22% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,982 | ₩11,237 | ₩9,990 | ₩10,660 | -2.93% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,438 | ₩11,639 | ₩10,593 | ₩10,942 | -4.34% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,955 | ₩11,787 | ₩10,620 | ₩11,666 | +6.49% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,089 | ₩11,331 | ₩10,070 | ₩11,036 | -0.48% | 27.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,451 | ₩12,470 | ₩10,767 | ₩10,794 | -5.74% | 93.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,470 | ₩13,101 | ₩11,062 | ₩11,398 | -8.60% | 14만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,068 | ₩12,658 | ₩10,647 | ₩12,417 | +2.89% | 19.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,194 | ₩13,463 | ₩11,706 | ₩11,934 | -9.55% | 8만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,194 | ₩13,543 | ₩12,242 | ₩13,262 | +0.51% | 7.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,618 | ₩13,329 | ₩12,283 | ₩13,114 | +3.93% | 5.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,444 | ₩13,315 | ₩12,095 | ₩12,470 | +0.22% | 7.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,444 | ₩13,583 | ₩12,122 | ₩12,296 | -1.19% | 6.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,449 | ₩14,200 | ₩12,095 | ₩12,511 | -6.98% | 7.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,980 | ₩13,677 | ₩11,894 | ₩13,677 | +5.37% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,961 | ₩13,262 | ₩11,250 | ₩12,149 | +1.57% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,331 | ₩11,947 | ₩10,928 | ₩11,840 | +4.50% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,727 | ₩12,189 | ₩10,191 | ₩11,331 | +5.62% | 8.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,808 | ₩11,666 | ₩10,124 | ₩10,674 | -1.24% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,175 | ₩12,175 | ₩10,700 | ₩11,076 | -9.03% | 11.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,545 | ₩12,135 | ₩11,197 | ₩11,974 | +3.72% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,894 | ₩12,457 | ₩10,781 | ₩11,679 | -1.80% | 13.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,149 | ₩12,631 | ₩11,451 | ₩12,082 | -0.55% | 14만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,127 | ₩13,744 | ₩11,934 | ₩12,216 | -6.95% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,669 | ₩14,897 | ₩11,921 | ₩13,221 | -9.87% | 18.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,233 | ₩15,890 | ₩13,811 | ₩14,495 | -4.84% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,903 | ₩17,190 | ₩13,959 | ₩15,313 | -3.71% | 10.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,166 | ₩17,351 | ₩15,072 | ₩15,367 | +1.33% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,635 | ₩16,667 | ₩15,353 | ₩15,541 | -0.60% | 5.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,903 | ₩16,305 | ₩14,884 | ₩15,635 | -1.69% | 10.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,298 | ₩17,834 | ₩15,823 | ₩16,010 | -7.44% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,035 | ₩18,478 | ₩17,070 | ₩17,445 | -3.27% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,725 | ₩20,114 | ₩16,238 | ₩17,981 | -8.84% | 19.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,459 | ₩20,114 | ₩17,459 | ₩19,296 | +10.52% | 13.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,528 | ₩17,365 | ₩14,884 | ₩17,244 | +11.05% | 5.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,951 | ₩16,077 | ₩14,817 | ₩15,367 | +2.78% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,884 | ₩15,621 | ₩14,334 | ₩15,152 | +1.80% | 7만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,595 | ₩16,131 | ₩15,005 | ₩15,031 | -3.61% | 7.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,351 | ₩17,432 | ₩14,978 | ₩15,085 | -13.06% | 9.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,276 | ₩18,625 | ₩17,190 | ₩17,888 | -2.13% | 9.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,152 | ₩18,075 | ₩14,911 | ₩18,062 | +19.20% | 14.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,037 | ₩16,037 | ₩14,884 | ₩14,884 | -7.19% | 6.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,528 | ₩15,769 | ₩15,112 | ₩15,166 | -2.33% | 1.7만 |
|---|