시장 데이터를 불러오는 중
전체 종목
씨스퀘어 과거 주가
Csquare, Inc. Common Stock · CSQR · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Csquare, Inc. Common Stock · CSQR · NYSE
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,494 | ₩24,030 | ₩22,823 | ₩23,454 | -0.17% | 74.9만 |
| 2026.10.08 | ₩23,387 | ₩23,641 | ₩22,569 | ₩23,306 | -0.34% | 227.8만 |
| 2026.10.07 | ₩24,044 | ₩24,245 | ₩23,454 | ₩23,668 | -1.56% | 203.9만 |
| 2026.10.06 | ₩23,829 | ₩24,459 | ₩23,628 | ₩24,191 | +1.52% | 118.8만 |
| 2026.10.05 | ₩23,306 | ₩24,030 | ₩23,172 | ₩23,668 | +1.55% | 146.6만 |
| 2026.10.02 | ₩22,488 | ₩23,467 | ₩22,314 | ₩23,346 | +3.82% | 161.4만 |
| 2026.10.01 | ₩21,362 | ₩22,743 | ₩21,053 | ₩22,153 | +3.70% | 143.9만 |
| 2026.09.30 | ₩21,536 | ₩21,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,201 |
| -1.56% |
| 226.8만 |
| 2026.09.29 | ₩21,617 | ₩21,965 | ₩21,080 | ₩21,295 | -1.49% | 148.1만 |
|---|
| 2026.09.28 | ₩22,528 | ₩22,569 | ₩21,241 | ₩21,643 | -3.93% | 193.8만 |
|---|
| 2026.09.25 | ₩23,145 | ₩23,762 | ₩22,730 | ₩22,810 | -1.45% | 85.4만 |
|---|
| 2026.09.24 | ₩24,889 | ₩25,251 | ₩23,132 | ₩23,266 | -6.52% | 128.3만 |
|---|
| 2026.09.23 | ₩25,331 | ₩25,532 | ₩24,674 | ₩24,848 | -1.91% | 89.3만 |
|---|
| 2026.09.22 | ₩24,701 | ₩25,613 | ₩24,057 | ₩25,304 | +2.44% | 106.4만 |
|---|
| 2026.09.21 | ₩24,004 | ₩25,036 | ₩23,802 | ₩24,473 | +1.96% | 119만 |
|---|
| 2026.09.18 | ₩23,776 | ₩24,406 | ₩23,548 | ₩24,097 | +1.35% | 1336.7만 |
|---|
| 2026.09.17 | ₩23,722 | ₩24,339 | ₩23,722 | ₩23,829 | +0.45% | 100.4만 |
|---|
| 2026.09.16 | ₩24,138 | ₩24,768 | ₩23,118 | ₩23,414 | -3.00% | 126.1만 |
|---|
| 2026.09.15 | ₩23,078 | ₩24,500 | ₩22,797 | ₩24,057 | +4.24% | 133.2만 |
|---|
| 2026.09.14 | ₩23,320 | ₩23,561 | ₩22,502 | ₩23,212 | -0.46% | 199.3만 |
|---|
| 2026.09.11 | ₩23,051 | ₩23,816 | ₩22,850 | ₩23,360 | +1.34% | 152.7만 |
|---|
| 2026.09.10 | ₩23,950 | ₩24,808 | ₩22,287 | ₩22,823 | -4.70% | 129.6만 |
|---|
| 2026.09.09 | ₩24,647 | ₩25,398 | ₩24,017 | ₩24,084 | -2.29% | 85.7만 |
|---|
| 2026.09.08 | ₩24,500 | ₩25,452 | ₩24,392 | ₩24,714 | +0.88% | 117만 |
|---|
| 2026.09.04 | ₩24,473 | ₩25,036 | ₩23,896 | ₩24,164 | -1.26% | 88.6만 |
|---|
| 2026.09.03 | ₩24,245 | ₩25,224 | ₩24,245 | ₩24,620 | +1.55% | 93.4만 |
|---|
| 2026.09.02 | ₩24,540 | ₩25,358 | ₩23,936 | ₩24,138 | -1.64% | 118.2만 |
|---|
| 2026.09.01 | ₩25,841 | ₩26,565 | ₩24,164 | ₩24,607 | -4.77% | 116.5만 |
|---|
| 2026.08.31 | ₩25,693 | ₩26,310 | ₩25,398 | ₩26,028 | +1.30% | 60.4만 |
|---|
| 2026.08.28 | ₩26,900 | ₩27,356 | ₩25,653 | ₩25,827 | -3.99% | 65.4만 |
|---|
| 2026.08.27 | ₩27,745 | ₩28,268 | ₩26,726 | ₩26,900 | -3.04% | 68.6만 |
|---|
| 2026.08.26 | ₩27,021 | ₩27,852 | ₩27,007 | ₩27,477 | +1.69% | 60.1만 |
|---|
| 2026.08.25 | ₩26,390 | ₩27,504 | ₩26,390 | ₩27,168 | +2.95% | 86.4만 |
|---|
| 2026.08.24 | ₩27,289 | ₩27,691 | ₩26,243 | ₩26,283 | -3.69% | 98.4만 |
|---|
| 2026.08.21 | ₩27,369 | ₩27,557 | ₩26,659 | ₩27,262 | -0.39% | 49.2만 |
|---|
| 2026.08.20 | ₩27,423 | ₩27,718 | ₩26,605 | ₩27,302 | -0.44% | 66.2만 |
|---|
| 2026.08.19 | ₩28,804 | ₩29,233 | ₩26,753 | ₩27,423 | -4.80% | 134만 |
|---|
| 2026.08.18 | ₩29,810 | ₩30,239 | ₩28,684 | ₩28,844 | -3.24% | 106.2만 |
|---|
| 2026.08.17 | ₩30,467 | ₩30,467 | ₩29,113 | ₩30,239 | -0.75% | 59.2만 |
|---|
| 2026.08.14 | ₩30,775 | ₩30,910 | ₩29,502 | ₩30,467 | -1.00% | 42만 |
|---|
| 2026.08.13 | ₩30,896 | ₩31,419 | ₩29,797 | ₩30,641 | -0.82% | 43.9만 |
|---|
| 2026.08.12 | ₩30,279 | ₩30,883 | ₩29,408 | ₩30,816 | +1.77% | 61.4만 |
|---|
| 2026.08.11 | ₩29,260 | ₩30,172 | ₩28,456 | ₩29,984 | +2.47% | 95.5만 |
|---|
| 2026.08.10 | ₩28,992 | ₩29,877 | ₩28,375 | ₩28,965 | -0.09% | 82.6만 |
|---|
| 2026.08.07 | ₩26,525 | ₩28,952 | ₩26,310 | ₩28,858 | +8.80% | 88.3만 |
|---|
| 2026.08.06 | ₩26,820 | ₩27,879 | ₩26,270 | ₩26,913 | +0.35% | 55.7만 |
|---|
| 2026.08.05 | ₩27,852 | ₩27,959 | ₩26,873 | ₩27,208 | -2.31% | 46.7만 |
|---|
| 2026.08.04 | ₩26,981 | ₩28,214 | ₩26,243 | ₩27,852 | +3.23% | 72.5만 |
|---|
| 2026.08.03 | ₩26,686 | ₩27,383 | ₩26,149 | ₩27,168 | +1.81% | 72.8만 |
|---|
| 2026.07.31 | ₩27,919 | ₩28,187 | ₩26,699 | ₩26,766 | -4.13% | 103.5만 |
|---|
| 2026.07.30 | ₩27,772 | ₩29,153 | ₩27,262 | ₩28,120 | +1.26% | 174.7만 |
|---|
| 2026.07.29 | ₩28,791 | ₩29,274 | ₩27,504 | ₩27,731 | -3.68% | 285.3만 |
|---|
| 2026.07.28 | ₩29,139 | ₩29,528 | ₩28,308 | ₩29,086 | -0.18% | 155.5만 |
|---|
| 2026.07.27 | ₩30,534 | ₩31,513 | ₩29,153 | ₩29,435 | -3.60% | 141.4만 |
|---|
| 2026.07.24 | ₩28,831 | ₩31,433 | ₩28,831 | ₩30,534 | +5.91% | 289만 |
|---|
| 2026.07.23 | ₩28,898 | ₩29,475 | ₩28,737 | ₩28,844 | -0.19% | 179.6만 |
|---|
| 2026.07.22 | ₩28,147 | ₩29,676 | ₩27,892 | ₩28,925 | +2.76% | 605.4만 |
|---|
| 2026.07.21 | ₩26,820 | ₩28,228 | ₩26,726 | ₩28,013 | +4.45% | 172.1만 |
|---|
| 2026.07.20 | ₩27,329 | ₩27,624 | ₩26,551 | ₩26,820 | -1.86% | 137.9만 |
|---|
| 2026.07.17 | ₩27,289 | ₩27,705 | ₩26,484 | ₩27,356 | +0.25% | 281만 |
|---|
| 2026.07.16 | ₩28,026 | ₩28,026 | ₩26,846 | ₩27,718 | -1.10% | 1130.9만 |
|---|