시장 데이터를 불러오는 중
전체 종목
캐슬 바이오사이언스 과거 주가
Castle Biosciences, Inc. - Common stock · CSTL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Castle Biosciences, Inc. - Common stock · CSTL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,947 | ₩46,288 | ₩44,773 | ₩46,154 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,633 | ₩45,269 | ₩43,244 | ₩45,202 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,451 | ₩45,215 | ₩43,941 | ₩44,250 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,144 | ₩50,941 | ₩44,384 | ₩44,732 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,535 | ₩49,291 | ₩47,066 | ₩49,144 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,682 | ₩48,165 | ₩46,596 | ₩47,682 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,406 | ₩49,600 | ₩47,159 | ₩47,273 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,797 | ₩48,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,642 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,897 | ₩48,594 | ₩45,912 | ₩46,771 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩48,018 | ₩48,628 | ₩47,045 | ₩48,179 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,186 | ₩48,433 | ₩46,181 | ₩48,018 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,771 | ₩48,058 | ₩45,457 | ₩47,186 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,583 | ₩46,885 | ₩45,583 | ₩46,771 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,642 | ₩47,642 | ₩46,355 | ₩46,730 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,843 | ₩47,843 | ₩46,234 | ₩46,918 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,996 | ₩48,996 | ₩47,320 | ₩47,387 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,246 | ₩49,412 | ₩46,851 | ₩49,318 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,602 | ₩49,372 | ₩47,273 | ₩47,575 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,108 | ₩47,850 | ₩45,108 | ₩47,602 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,311 | ₩44,960 | ₩43,123 | ₩44,840 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,941 | ₩44,169 | ₩42,520 | ₩43,351 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,869 | ₩43,847 | ₩42,158 | ₩43,338 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,485 | ₩44,290 | ₩42,909 | ₩43,324 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,673 | ₩45,027 | ₩43,284 | ₩43,928 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,338 | ₩44,531 | ₩42,889 | ₩44,129 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,920 | ₩45,591 | ₩43,418 | ₩43,780 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,732 | ₩46,569 | ₩43,834 | ₩44,813 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,250 | ₩45,711 | ₩44,102 | ₩44,840 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,290 | ₩44,645 | ₩43,392 | ₩44,290 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,617 | ₩45,959 | ₩43,982 | ₩44,920 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,604 | ₩46,784 | ₩45,566 | ₩45,939 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,663 | ₩46,717 | ₩45,081 | ₩45,698 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,880 | ₩47,200 | ₩44,639 | ₩46,932 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,121 | ₩46,315 | ₩42,500 | ₩44,880 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩44,049 | ₩46,529 | ₩43,097 | ₩45,859 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,459 | ₩45,604 | ₩43,459 | ₩44,156 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,926 | ₩43,432 | ₩38,926 | ₩43,338 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩40,080 | ₩40,395 | ₩38,511 | ₩38,926 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,557 | ₩40,897 | ₩39,168 | ₩40,160 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,474 | ₩41,722 | ₩39,664 | ₩39,717 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,399 | ₩42,869 | ₩40,911 | ₩40,964 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,485 | ₩44,250 | ₩41,903 | ₩42,144 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,365 | ₩44,236 | ₩42,190 | ₩43,231 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,721 | ₩44,330 | ₩41,890 | ₩43,378 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,407 | ₩43,398 | ₩41,099 | ₩42,949 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,495 | ₩41,233 | ₩39,557 | ₩40,857 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,809 | ₩42,131 | ₩40,361 | ₩40,763 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,468 | ₩42,547 | ₩40,214 | ₩41,809 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,317 | ₩41,199 | ₩37,317 | ₩40,750 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,551 | ₩41,313 | ₩36,875 | ₩37,545 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,852 | ₩36,379 | ₩32,852 | ₩35,923 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,088 | ₩33,925 | ₩31,820 | ₩32,798 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩33,026 | ₩33,214 | ₩31,860 | ₩32,034 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,657 | ₩33,677 | ₩31,980 | ₩32,772 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,273 | ₩34,361 | ₩32,651 | ₩33,100 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,892 | ₩34,193 | ₩32,892 | ₩34,166 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,624 | ₩33,409 | ₩31,873 | ₩33,268 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,605 | ₩33,107 | ₩31,176 | ₩32,865 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,141 | ₩32,383 | ₩31,860 | ₩32,041 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,900 | ₩32,631 | ₩31,625 | ₩32,396 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,262 | ₩33,697 | ₩31,934 | ₩32,490 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,935 | ₩32,222 | ₩30,747 | ₩32,208 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,243 | ₩31,243 | ₩30,318 | ₩31,002 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,739 | ₩32,014 | ₩30,117 | ₩30,814 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,919 | ₩33,073 | ₩31,323 | ₩31,806 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,779 | ₩33,254 | ₩31,571 | ₩32,933 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,444 | ₩32,074 | ₩31,297 | ₩31,699 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,664 | ₩32,725 | ₩31,484 | ₩31,954 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,115 | ₩32,919 | ₩31,645 | ₩32,463 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,134 | ₩33,496 | ₩32,208 | ₩32,329 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,074 | ₩33,335 | ₩31,994 | ₩33,134 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,369 | ₩32,369 | ₩31,323 | ₩31,980 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,651 | ₩33,254 | ₩32,463 | ₩32,611 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,398 | ₩32,642 | ₩30,398 | ₩32,584 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,942 | ₩30,747 | ₩29,822 | ₩30,720 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,722 | ₩30,117 | ₩28,695 | ₩29,661 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,253 | ₩29,399 | ₩28,226 | ₩28,668 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,548 | ₩28,789 | ₩27,676 | ₩28,427 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,341 | ₩28,360 | ₩27,126 | ₩28,320 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,730 | ₩27,770 | ₩26,624 | ₩27,153 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,716 | ₩28,320 | ₩27,314 | ₩27,435 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,797 | ₩28,186 | ₩27,321 | ₩27,703 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,239 | ₩28,420 | ₩27,502 | ₩27,757 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,253 | ₩28,548 | ₩27,529 | ₩28,172 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,998 | ₩28,856 | ₩27,998 | ₩28,266 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,220 | ₩28,280 | ₩27,140 | ₩28,266 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,373 | ₩28,373 | ₩26,959 | ₩26,979 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,923 | ₩29,205 | ₩28,145 | ₩28,172 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,636 | ₩29,285 | ₩27,636 | ₩28,963 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,362 | ₩27,810 | ₩26,248 | ₩27,341 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,542 | ₩27,542 | ₩26,161 | ₩26,429 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,132 | ₩28,440 | ₩27,424 | ₩28,119 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,486 | ₩29,688 | ₩28,145 | ₩28,266 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,320 | ₩29,741 | ₩28,293 | ₩29,647 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,510 | ₩29,245 | ₩26,382 | ₩28,508 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,979 | ₩26,979 | ₩26,215 | ₩26,402 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,515 | ₩28,038 | ₩26,925 | ₩27,019 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,523 | ₩27,690 | ₩26,456 | ₩27,542 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,853 | ₩26,885 | ₩25,356 | ₩26,858 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩26,040 | ₩26,422 | ₩25,236 | ₩25,745 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,780 | ₩27,113 | ₩24,780 | ₩25,906 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,061 | ₩26,295 | ₩24,988 | ₩25,651 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,471 | ₩25,477 | ₩23,763 | ₩25,316 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,820 | ₩25,236 | ₩23,881 | ₩24,337 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,410 | ₩25,779 | ₩24,606 | ₩24,981 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,691 | ₩26,791 | ₩25,330 | ₩25,531 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,826 | ₩26,617 | ₩25,021 | ₩26,590 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,385 | ₩30,680 | ₩24,552 | ₩25,799 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩33,067 | ₩33,831 | ₩32,517 | ₩33,187 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,099 | ₩34,193 | ₩32,758 | ₩32,986 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,160 | ₩34,461 | ₩33,160 | ₩34,220 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,892 | ₩33,670 | ₩32,383 | ₩33,268 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,852 | ₩33,388 | ₩32,356 | ₩32,839 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,624 | ₩32,651 | ₩31,256 | ₩32,503 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,523 | ₩33,898 | ₩32,825 | ₩33,107 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,785 | ₩34,475 | ₩32,705 | ₩33,496 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,632 | ₩33,000 | ₩31,075 | ₩32,798 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,254 | ₩33,254 | ₩31,256 | ₩31,766 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,147 | ₩33,697 | ₩32,738 | ₩33,657 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,777 | ₩34,481 | ₩32,678 | ₩32,959 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,080 | ₩33,952 | ₩33,080 | ₩33,737 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,710 | ₩34,012 | ₩33,301 | ₩33,590 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩33,013 | ₩33,284 | ₩32,363 | ₩32,933 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,678 | ₩33,523 | ₩32,678 | ₩33,013 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,806 | ₩33,268 | ₩31,806 | ₩32,678 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,733 | ₩31,618 | ₩30,586 | ₩31,551 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,243 | ₩31,283 | ₩29,218 | ₩31,015 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,295 | ₩34,247 | ₩31,283 | ₩31,417 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,662 | ₩35,775 | ₩33,281 | ₩33,777 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,281 | ₩33,871 | ₩33,053 | ₩33,295 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,469 | ₩33,938 | ₩33,026 | ₩33,160 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,731 | ₩33,817 | ₩32,302 | ₩33,308 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,415 | ₩34,166 | ₩32,946 | ₩33,590 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,994 | ₩33,335 | ₩31,793 | ₩32,919 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,565 | ₩32,074 | ₩31,163 | ₩31,578 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,986 | ₩33,046 | ₩31,431 | ₩31,551 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,670 | ₩34,892 | ₩33,053 | ₩33,120 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,609 | ₩35,118 | ₩33,630 | ₩33,885 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,501 | ₩34,689 | ₩33,657 | ₩33,992 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,609 | ₩35,024 | ₩33,911 | ₩34,528 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,448 | ₩34,448 | ₩33,174 | ₩33,523 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,139 | ₩35,078 | ₩33,710 | ₩34,461 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,193 | ₩34,997 | ₩33,871 | ₩34,347 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,930 | ₩35,373 | ₩34,381 | ₩34,729 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,609 | ₩35,923 | ₩34,421 | ₩34,635 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩34,059 | ₩35,038 | ₩33,791 | ₩34,273 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,555 | ₩34,810 | ₩33,375 | ₩33,952 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,413 | ₩35,722 | ₩34,625 | ₩35,038 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,137 | ₩36,687 | ₩35,520 | ₩35,668 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,950 | ₩36,245 | ₩34,542 | ₩36,231 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,513 | ₩37,277 | ₩36,298 | ₩36,365 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,103 | ₩38,323 | ₩36,432 | ₩37,425 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,197 | ₩38,343 | ₩36,741 | ₩37,773 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,285 | ₩37,585 | ₩35,681 | ₩36,969 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,537 | ₩39,382 | ₩37,183 | ₩37,532 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩40,053 | ₩40,891 | ₩36,499 | ₩39,650 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,340 | ₩42,976 | ₩40,763 | ₩42,748 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,602 | ₩41,715 | ₩40,120 | ₩41,340 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,832 | ₩40,948 | ₩38,363 | ₩40,147 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,578 | ₩39,785 | ₩37,277 | ₩38,806 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,386 | ₩42,386 | ₩39,020 | ₩39,168 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,920 | ₩44,920 | ₩41,729 | ₩42,024 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,121 | ₩46,181 | ₩44,786 | ₩45,148 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,424 | ₩45,832 | ₩43,847 | ₩44,813 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,694 | ₩45,128 | ₩42,694 | ₩44,451 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,472 | ₩44,022 | ₩42,091 | ₩42,775 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,740 | ₩44,223 | ₩42,077 | ₩43,365 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,445 | ₩44,384 | ₩43,244 | ₩43,405 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,445 | ₩44,263 | ₩42,962 | ₩43,217 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,236 | ₩44,659 | ₩42,419 | ₩43,914 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,905 | ₩47,602 | ₩43,257 | ₩43,445 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩52,094 | ₩52,349 | ₩46,315 | ₩46,878 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,925 | ₩54,239 | ₩51,967 | ₩52,215 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,167 | ₩54,809 | ₩52,711 | ₩52,925 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,510 | ₩53,710 | ₩51,222 | ₩52,818 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,979 | ₩53,180 | ₩51,531 | ₩52,510 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,364 | ₩57,364 | ₩52,296 | ₩52,979 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,659 | ₩57,981 | ₩56,841 | ₩57,444 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,653 | ₩59,375 | ₩56,573 | ₩57,712 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,237 | ₩56,733 | ₩55,111 | ₩56,640 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,265 | ₩57,672 | ₩55,098 | ₩56,519 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩55,004 | ₩56,123 | ₩54,078 | ₩54,950 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,502 | ₩55,004 | ₩53,287 | ₩54,789 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,642 | ₩55,346 | ₩53,529 | ₩53,649 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,695 | ₩55,781 | ₩53,965 | ₩54,642 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩53,113 | ₩55,091 | ₩52,577 | ₩54,668 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,435 | ₩53,435 | ₩51,933 | ₩53,153 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,709 | ₩56,157 | ₩52,376 | ₩53,180 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,502 | ₩54,581 | ₩51,859 | ₩52,751 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,454 | ₩55,004 | ₩52,925 | ₩53,489 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,132 | ₩55,440 | ₩53,623 | ₩54,454 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,174 | ₩53,998 | ₩50,002 | ₩53,730 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,598 | ₩52,463 | ₩50,244 | ₩52,295 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,322 | ₩52,503 | ₩50,726 | ₩51,678 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,872 | ₩52,966 | ₩52,040 | ₩52,161 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,818 | ₩53,314 | ₩51,960 | ₩52,711 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,831 | ₩53,294 | ₩51,960 | ₩52,657 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,489 | ₩53,589 | ₩52,671 | ₩52,825 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,877 | ₩54,092 | ₩52,979 | ₩53,757 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩55,044 | ₩55,171 | ₩53,649 | ₩53,904 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,636 | ₩56,552 | ₩53,489 | ₩55,500 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,912 | ₩53,462 | ₩52,496 | ₩52,885 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,274 | ₩53,944 | ₩52,456 | ₩53,100 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,362 | ₩53,770 | ₩51,169 | ₩53,180 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,571 | ₩52,436 | ₩50,632 | ₩52,362 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,362 | ₩53,006 | ₩51,276 | ₩52,134 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,201 | ₩52,550 | ₩51,032 | ₩51,799 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,901 | ₩51,222 | ₩49,117 | ₩50,914 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,289 | ₩51,745 | ₩50,820 | ₩50,981 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,222 | ₩52,134 | ₩50,726 | ₩51,289 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,550 | ₩52,550 | ₩50,860 | ₩51,088 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩53,019 | ₩53,770 | ₩51,464 | ₩51,812 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,845 | ₩54,360 | ₩51,933 | ₩53,126 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,429 | ₩53,710 | ₩51,879 | ₩52,845 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,523 | ₩53,073 | ₩52,268 | ₩52,429 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,314 | ₩53,589 | ₩51,812 | ₩52,456 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,636 | ₩54,454 | ₩52,751 | ₩53,569 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,542 | ₩54,320 | ₩52,805 | ₩53,556 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,772 | ₩53,944 | ₩51,182 | ₩53,542 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,874 | ₩53,126 | ₩50,391 | ₩51,611 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,870 | ₩51,155 | ₩47,575 | ₩50,793 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩47,052 | ₩49,074 | ₩46,824 | ₩47,897 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,108 | ₩47,106 | ₩44,290 | ₩46,462 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,524 | ₩46,100 | ₩44,759 | ₩44,987 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩45,068 | ₩46,087 | ₩44,297 | ₩45,524 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,277 | ₩45,550 | ₩44,196 | ₩44,853 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,690 | ₩46,932 | ₩45,564 | ₩45,752 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,556 | ₩47,575 | ₩46,140 | ₩46,690 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,449 | ₩47,589 | ₩46,051 | ₩46,891 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,397 | ₩46,704 | ₩43,593 | ₩46,583 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,175 | ₩45,758 | ₩43,874 | ₩44,303 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,478 | ₩45,549 | ₩44,330 | ₩44,987 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,319 | ₩46,073 | ₩42,312 | ₩45,014 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,110 | ₩42,694 | ₩34,877 | ₩42,413 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,193 | ₩36,164 | ₩33,905 | ₩34,850 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,410 | ₩34,354 | ₩31,927 | ₩34,193 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,820 | ₩32,758 | ₩31,820 | ₩32,463 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,289 | ₩33,040 | ₩31,464 | ₩31,833 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,249 | ₩32,537 | ₩31,256 | ₩32,383 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,160 | ₩33,214 | ₩31,994 | ₩32,128 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,705 | ₩33,335 | ₩32,490 | ₩32,865 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,726 | ₩32,785 | ₩31,464 | ₩32,423 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,551 | ₩31,980 | ₩31,377 | ₩31,833 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,216 | ₩31,538 | ₩30,438 | ₩31,377 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,157 | ₩31,122 | ₩29,822 | ₩30,854 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,197 | ₩30,492 | ₩29,634 | ₩29,688 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,505 | ₩31,089 | ₩29,915 | ₩30,210 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩30,009 | ₩30,599 | ₩29,647 | ₩30,184 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,264 | ₩30,559 | ₩29,808 | ₩29,983 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,417 | ₩32,101 | ₩30,398 | ₩30,586 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,940 | ₩31,940 | ₩30,412 | ₩30,948 | -3.11% | 26.3만 |
|---|