시장 데이터를 불러오는 중
전체 종목
시저스톤 과거 주가
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,836 | ₩4,104 | ₩3,621 | ₩3,822 | -0.35% | 17.1만 |
| 2026.09.28–2026.10.02 | ₩3,903 | ₩3,970 | ₩3,621 | ₩3,849 | -1.37% | 15.7만 |
| 2026.09.21–2026.09.25 | ₩3,889 | ₩4,064 | ₩3,661 | ₩3,943 | +1.38% | 14.6만 |
| 2026.09.14–2026.09.18 | ₩4,278 | ₩4,452 | ₩3,701 | ₩3,849 | -10.03% | 25.4만 |
| 2026.09.08–2026.09.11 | ₩4,023 | ₩4,466 | ₩3,983 | ₩4,278 | +6.33% | 16.2만 |
| 2026.08.31–2026.09.04 | ₩4,077 | ₩4,292 | ₩3,849 | ₩3,983 | -2.30% | 41.8만 |
| 2026.08.24–2026.08.28 | ₩4,707 | ₩5,150 | ₩4,104 | ₩4,211 | -10.54% | 56.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,600 |
| ₩5,069 |
| ₩4,278 |
| ₩4,734 |
| +2.92% |
| 78.2만 |
| 2026.08.10–2026.08.14 | ₩3,085 | ₩4,627 | ₩3,085 | ₩4,613 | +49.57% | 83.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,803 | ₩3,460 | ₩2,669 | ₩3,085 | +10.05% | 56.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,883 | ₩2,964 | ₩2,588 | ₩2,803 | -2.79% | 33.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,085 | ₩3,219 | ₩2,776 | ₩2,803 | -9.13% | 43.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,178 | ₩3,514 | ₩3,044 | ₩3,071 | -3.38% | 78.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,152 | ₩3,299 | ₩2,883 | ₩3,178 | +0.85% | 82.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,857 | ₩3,514 | ₩2,696 | ₩2,964 | +3.76% | 153.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,481 | ₩2,870 | ₩2,414 | ₩2,803 | +12.97% | 68.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,441 | ₩2,722 | ₩2,414 | ₩2,481 | +1.65% | 36.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,307 | ₩2,494 | ₩2,240 | ₩2,441 | +5.81% | 32만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,468 | ₩2,521 | ₩2,226 | ₩2,293 | -7.07% | 62.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,521 | ₩2,736 | ₩2,414 | ₩2,494 | -1.06% | 60.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,320 | ₩2,602 | ₩2,092 | ₩2,588 | +11.56% | 96.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,810 | ₩2,387 | ₩1,690 | ₩2,307 | +27.41% | 116.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,703 | ₩1,904 | ₩1,623 | ₩1,851 | +8.66% | 62.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,213 | ₩2,293 | ₩1,650 | ₩1,717 | -22.42% | 83.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,213 | ₩2,387 | ₩2,132 | ₩2,307 | +4.24% | 49.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,012 | ₩2,360 | ₩1,958 | ₩2,213 | +10.00% | 127.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,502 | ₩2,119 | ₩1,462 | ₩2,106 | +40.18% | 207.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,368 | ₩1,515 | ₩1,301 | ₩1,489 | +8.82% | 121.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,556 | ₩1,743 | ₩1,220 | ₩1,368 | -12.07% | 369.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩778 | ₩1,556 | ₩778 | ₩1,462 | +87.93% | 1086.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,140 | ₩1,422 | ₩751 | ₩831 | -27.06% | 4109.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,797 | ₩2,119 | ₩1,059 | ₩1,073 | -40.30% | 427.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,240 | ₩2,266 | ₩1,810 | ₩1,837 | -17.96% | 45.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,870 | ₩3,031 | ₩2,079 | ₩2,186 | -23.83% | 55.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,165 | ₩3,460 | ₩2,816 | ₩2,830 | -10.59% | 43.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,937 | ₩3,339 | ₩2,937 | ₩3,125 | +6.39% | 41.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,353 | ₩3,433 | ₩2,843 | ₩2,924 | -12.80% | 51.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,642 | ₩3,353 | ₩2,615 | ₩3,353 | +26.90% | 58.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,789 | ₩3,125 | ₩2,602 | ₩2,682 | -3.85% | 38.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,387 | ₩2,870 | ₩2,360 | ₩2,763 | +15.73% | 48.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,213 | ₩2,749 | ₩2,213 | ₩2,320 | +4.85% | 53.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,374 | ₩2,521 | ₩2,199 | ₩2,293 | -3.39% | 24.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,186 | ₩2,401 | ₩1,985 | ₩2,401 | +9.82% | 47.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,441 | ₩2,615 | ₩2,092 | ₩2,106 | -13.74% | 109.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,065 | ₩2,602 | ₩1,971 | ₩2,441 | +18.18% | 239.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,180 | ₩2,065 | ₩1,180 | ₩2,012 | +70.45% | 571.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,341 | ₩1,408 | ₩1,153 | ₩1,153 | -14.00% | 106.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,328 | ₩1,569 | ₩1,261 | ₩1,328 | 0.00% | 134.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,529 | ₩1,582 | ₩1,261 | ₩1,328 | -13.16% | 127.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,703 | ₩1,770 | ₩1,475 | ₩1,515 | -11.02% | 92.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,985 | ₩1,985 | ₩1,609 | ₩1,703 | -14.19% | 73만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,958 | ₩2,065 | ₩1,824 | ₩1,837 | -6.16% | 23.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,065 | ₩2,119 | ₩1,958 | ₩1,971 | -4.55% | 6만 |
|---|