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 | ₩44,836 | ₩46,174 | ₩44,662 | ₩46,040 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,525 | ₩45,157 | ₩43,137 | ₩45,090 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,341 | ₩45,104 | ₩43,833 | ₩44,140 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,023 | ₩50,815 | ₩44,274 | ₩44,622 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,418 | ₩49,170 | ₩46,949 | ₩49,023 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,565 | ₩48,046 | ₩46,481 | ₩47,565 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,287 | ₩49,477 | ₩47,043 | ₩47,157 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,682 | ₩48,193 | ₩45,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,525 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,779 | ₩48,474 | ₩45,799 | ₩46,655 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,899 | ₩48,508 | ₩46,929 | ₩48,060 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,070 | ₩48,314 | ₩46,067 | ₩47,899 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,655 | ₩47,939 | ₩45,344 | ₩47,070 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,468 | ₩46,769 | ₩45,470 | ₩46,655 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,525 | ₩47,525 | ₩46,240 | ₩46,615 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,725 | ₩47,725 | ₩46,120 | ₩46,802 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,876 | ₩48,876 | ₩47,204 | ₩47,270 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,126 | ₩49,290 | ₩46,735 | ₩49,197 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,484 | ₩49,250 | ₩47,157 | ₩47,458 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩44,997 | ₩47,732 | ₩44,997 | ₩47,484 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,204 | ₩44,849 | ₩43,017 | ₩44,729 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,833 | ₩44,060 | ₩42,415 | ₩43,244 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,763 | ₩43,739 | ₩42,054 | ₩43,231 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,378 | ₩44,181 | ₩42,803 | ₩43,218 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,565 | ₩44,916 | ₩43,177 | ₩43,819 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,231 | ₩44,421 | ₩42,783 | ₩44,020 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,809 | ₩45,478 | ₩43,311 | ₩43,672 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,622 | ₩46,455 | ₩43,726 | ₩44,702 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,140 | ₩45,598 | ₩43,993 | ₩44,729 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,181 | ₩44,535 | ₩43,284 | ₩44,181 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,505 | ₩45,846 | ₩43,873 | ₩44,809 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,491 | ₩46,669 | ₩45,454 | ₩45,826 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,548 | ₩46,602 | ₩44,970 | ₩45,585 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,769 | ₩47,083 | ₩44,528 | ₩46,816 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,010 | ₩46,200 | ₩42,395 | ₩44,769 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,940 | ₩46,414 | ₩42,990 | ₩45,746 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,351 | ₩45,491 | ₩43,351 | ₩44,047 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,830 | ₩43,325 | ₩38,830 | ₩43,231 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩39,981 | ₩40,295 | ₩38,416 | ₩38,830 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,459 | ₩40,796 | ₩39,071 | ₩40,061 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,372 | ₩41,619 | ₩39,566 | ₩39,619 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,295 | ₩42,763 | ₩40,810 | ₩40,863 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,378 | ₩44,140 | ₩41,800 | ₩42,040 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,258 | ₩44,127 | ₩42,086 | ₩43,124 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,616 | ₩44,221 | ₩41,786 | ₩43,271 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,305 | ₩43,291 | ₩40,997 | ₩42,843 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,395 | ₩41,131 | ₩39,459 | ₩40,756 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,706 | ₩42,027 | ₩40,261 | ₩40,663 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,368 | ₩42,442 | ₩40,114 | ₩41,706 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,225 | ₩41,097 | ₩37,225 | ₩40,649 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,456 | ₩41,211 | ₩36,784 | ₩37,453 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,771 | ₩36,289 | ₩32,771 | ₩35,834 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,009 | ₩33,841 | ₩31,741 | ₩32,717 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,945 | ₩33,132 | ₩31,781 | ₩31,955 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,574 | ₩33,594 | ₩31,902 | ₩32,691 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,189 | ₩34,276 | ₩32,570 | ₩33,018 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,811 | ₩34,109 | ₩32,811 | ₩34,082 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,544 | ₩33,326 | ₩31,795 | ₩33,186 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,527 | ₩33,025 | ₩31,099 | ₩32,784 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,062 | ₩32,303 | ₩31,781 | ₩31,962 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,821 | ₩32,550 | ₩31,547 | ₩32,316 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,182 | ₩33,614 | ₩31,855 | ₩32,410 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,858 | ₩32,142 | ₩30,671 | ₩32,129 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,166 | ₩31,166 | ₩30,243 | ₩30,925 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,661 | ₩31,935 | ₩30,042 | ₩30,738 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,838 | ₩32,992 | ₩31,246 | ₩31,728 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,701 | ₩33,172 | ₩31,494 | ₩32,851 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,366 | ₩31,995 | ₩31,219 | ₩31,621 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,584 | ₩32,644 | ₩31,407 | ₩31,875 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,035 | ₩32,838 | ₩31,567 | ₩32,383 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,052 | ₩33,413 | ₩32,129 | ₩32,249 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩31,995 | ₩33,252 | ₩31,915 | ₩33,052 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,289 | ₩32,289 | ₩31,246 | ₩31,902 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,570 | ₩33,172 | ₩32,383 | ₩32,530 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,323 | ₩32,561 | ₩30,323 | ₩32,503 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,868 | ₩30,671 | ₩29,748 | ₩30,644 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,651 | ₩30,042 | ₩28,624 | ₩29,587 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,183 | ₩29,327 | ₩28,156 | ₩28,598 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,477 | ₩28,718 | ₩27,608 | ₩28,357 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,273 | ₩28,290 | ₩27,059 | ₩28,250 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,661 | ₩27,701 | ₩26,558 | ₩27,086 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,648 | ₩28,250 | ₩27,247 | ₩27,367 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,728 | ₩28,116 | ₩27,253 | ₩27,635 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,170 | ₩28,350 | ₩27,434 | ₩27,688 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,183 | ₩28,477 | ₩27,461 | ₩28,103 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,929 | ₩28,785 | ₩27,929 | ₩28,196 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,153 | ₩28,210 | ₩27,073 | ₩28,196 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,303 | ₩28,303 | ₩26,892 | ₩26,912 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,852 | ₩29,133 | ₩28,076 | ₩28,103 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,568 | ₩29,213 | ₩27,568 | ₩28,892 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,297 | ₩27,742 | ₩26,183 | ₩27,273 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,474 | ₩27,474 | ₩26,096 | ₩26,364 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,063 | ₩28,370 | ₩27,356 | ₩28,049 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,414 | ₩29,614 | ₩28,076 | ₩28,196 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,250 | ₩29,668 | ₩28,223 | ₩29,574 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,444 | ₩29,173 | ₩26,317 | ₩28,437 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,912 | ₩26,912 | ₩26,150 | ₩26,337 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,447 | ₩27,969 | ₩26,859 | ₩26,952 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,458 | ₩27,621 | ₩26,391 | ₩27,474 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,789 | ₩26,819 | ₩25,294 | ₩26,792 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,976 | ₩26,357 | ₩25,173 | ₩25,682 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,719 | ₩27,046 | ₩24,719 | ₩25,842 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,000 | ₩26,230 | ₩24,926 | ₩25,588 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,411 | ₩25,414 | ₩23,705 | ₩25,254 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,759 | ₩25,173 | ₩23,822 | ₩24,277 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,347 | ₩25,715 | ₩24,545 | ₩24,919 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,625 | ₩26,725 | ₩25,267 | ₩25,468 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,762 | ₩26,551 | ₩24,959 | ₩26,524 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,310 | ₩30,604 | ₩24,491 | ₩25,735 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩32,985 | ₩33,747 | ₩32,437 | ₩33,105 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,015 | ₩34,109 | ₩32,677 | ₩32,905 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,079 | ₩34,376 | ₩33,079 | ₩34,135 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,811 | ₩33,587 | ₩32,303 | ₩33,186 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,771 | ₩33,306 | ₩32,276 | ₩32,758 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,544 | ₩32,570 | ₩31,179 | ₩32,423 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,440 | ₩33,814 | ₩32,744 | ₩33,025 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,704 | ₩34,389 | ₩32,624 | ₩33,413 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,554 | ₩32,918 | ₩30,999 | ₩32,717 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,172 | ₩33,172 | ₩31,179 | ₩31,688 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,065 | ₩33,614 | ₩32,657 | ₩33,574 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,694 | ₩34,396 | ₩32,597 | ₩32,878 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩32,998 | ₩33,868 | ₩32,998 | ₩33,654 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,627 | ₩33,928 | ₩33,219 | ₩33,507 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,931 | ₩33,202 | ₩32,283 | ₩32,851 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,597 | ₩33,440 | ₩32,597 | ₩32,931 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,728 | ₩33,186 | ₩31,728 | ₩32,597 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,658 | ₩31,540 | ₩30,510 | ₩31,473 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,166 | ₩31,206 | ₩29,146 | ₩30,938 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,212 | ₩34,162 | ₩31,206 | ₩31,340 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,577 | ₩35,687 | ₩33,199 | ₩33,694 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,199 | ₩33,788 | ₩32,972 | ₩33,212 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,386 | ₩33,854 | ₩32,945 | ₩33,079 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,651 | ₩33,734 | ₩32,223 | ₩33,226 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,333 | ₩34,082 | ₩32,865 | ₩33,507 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,915 | ₩33,252 | ₩31,714 | ₩32,838 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,487 | ₩31,995 | ₩31,086 | ₩31,500 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,905 | ₩32,965 | ₩31,353 | ₩31,473 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,587 | ₩34,805 | ₩32,972 | ₩33,038 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,523 | ₩35,031 | ₩33,547 | ₩33,801 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,416 | ₩34,603 | ₩33,574 | ₩33,908 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,523 | ₩34,938 | ₩33,828 | ₩34,443 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,363 | ₩34,363 | ₩33,092 | ₩33,440 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,055 | ₩34,991 | ₩33,627 | ₩34,376 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,109 | ₩34,911 | ₩33,788 | ₩34,262 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,844 | ₩35,286 | ₩34,296 | ₩34,644 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,523 | ₩35,834 | ₩34,336 | ₩34,550 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,975 | ₩34,951 | ₩33,707 | ₩34,189 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,470 | ₩34,724 | ₩33,293 | ₩33,868 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,326 | ₩35,633 | ₩34,539 | ₩34,951 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,048 | ₩36,596 | ₩35,433 | ₩35,580 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,861 | ₩36,155 | ₩34,456 | ₩36,142 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,423 | ₩37,185 | ₩36,209 | ₩36,275 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,011 | ₩38,228 | ₩36,342 | ₩37,332 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,105 | ₩38,248 | ₩36,650 | ₩37,680 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,195 | ₩37,493 | ₩35,593 | ₩36,877 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,442 | ₩39,285 | ₩37,091 | ₩37,439 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,954 | ₩40,790 | ₩36,409 | ₩39,553 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,238 | ₩42,870 | ₩40,663 | ₩42,642 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,502 | ₩41,612 | ₩40,021 | ₩41,238 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,737 | ₩40,847 | ₩38,268 | ₩40,047 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,482 | ₩39,686 | ₩37,185 | ₩38,710 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,281 | ₩42,281 | ₩38,924 | ₩39,071 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,809 | ₩44,809 | ₩41,626 | ₩41,920 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,010 | ₩46,067 | ₩44,676 | ₩45,037 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,314 | ₩45,719 | ₩43,739 | ₩44,702 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,589 | ₩45,017 | ₩42,589 | ₩44,341 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,365 | ₩43,913 | ₩41,987 | ₩42,669 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,632 | ₩44,114 | ₩41,974 | ₩43,258 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,338 | ₩44,274 | ₩43,137 | ₩43,298 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,338 | ₩44,154 | ₩42,856 | ₩43,111 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,127 | ₩44,548 | ₩42,315 | ₩43,806 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,789 | ₩47,484 | ₩43,151 | ₩43,338 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩51,965 | ₩52,220 | ₩46,200 | ₩46,762 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,795 | ₩54,106 | ₩51,838 | ₩52,086 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,035 | ₩54,674 | ₩52,581 | ₩52,795 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,380 | ₩53,577 | ₩51,096 | ₩52,688 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,848 | ₩53,049 | ₩51,404 | ₩52,380 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,222 | ₩57,222 | ₩52,167 | ₩52,848 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,516 | ₩57,837 | ₩56,700 | ₩57,302 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,513 | ₩59,228 | ₩56,433 | ₩57,570 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,099 | ₩56,593 | ₩54,975 | ₩56,500 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,129 | ₩57,530 | ₩54,962 | ₩56,379 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,868 | ₩55,985 | ₩53,945 | ₩54,814 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,370 | ₩54,868 | ₩53,156 | ₩54,654 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,507 | ₩55,209 | ₩53,397 | ₩53,517 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,560 | ₩55,644 | ₩53,831 | ₩54,507 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩52,982 | ₩54,955 | ₩52,447 | ₩54,534 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,303 | ₩53,303 | ₩51,805 | ₩53,022 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,574 | ₩56,018 | ₩52,246 | ₩53,049 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,370 | ₩54,447 | ₩51,731 | ₩52,621 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,320 | ₩54,868 | ₩52,795 | ₩53,356 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩53,999 | ₩55,303 | ₩53,490 | ₩54,320 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,046 | ₩53,865 | ₩49,879 | ₩53,597 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,470 | ₩52,333 | ₩50,119 | ₩52,166 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,193 | ₩52,373 | ₩50,601 | ₩51,551 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,741 | ₩52,835 | ₩51,912 | ₩52,032 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,688 | ₩53,183 | ₩51,832 | ₩52,581 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,701 | ₩53,163 | ₩51,832 | ₩52,527 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,356 | ₩53,457 | ₩52,541 | ₩52,694 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,744 | ₩53,958 | ₩52,848 | ₩53,624 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,908 | ₩55,035 | ₩53,517 | ₩53,771 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,504 | ₩56,413 | ₩53,356 | ₩55,363 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,781 | ₩53,330 | ₩52,367 | ₩52,755 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,142 | ₩53,811 | ₩52,327 | ₩52,969 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,233 | ₩53,637 | ₩51,042 | ₩53,049 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,444 | ₩52,306 | ₩50,507 | ₩52,233 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,233 | ₩52,875 | ₩51,149 | ₩52,006 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,072 | ₩52,420 | ₩50,906 | ₩51,671 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,775 | ₩51,096 | ₩48,996 | ₩50,788 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,163 | ₩51,618 | ₩50,695 | ₩50,855 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,096 | ₩52,006 | ₩50,601 | ₩51,163 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,420 | ₩52,420 | ₩50,735 | ₩50,962 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,888 | ₩53,637 | ₩51,337 | ₩51,684 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,714 | ₩54,226 | ₩51,805 | ₩52,995 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,300 | ₩53,577 | ₩51,751 | ₩52,714 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,393 | ₩52,942 | ₩52,139 | ₩52,300 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,183 | ₩53,457 | ₩51,684 | ₩52,327 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,504 | ₩54,320 | ₩52,621 | ₩53,437 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,410 | ₩54,186 | ₩52,674 | ₩53,423 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,644 | ₩53,811 | ₩51,056 | ₩53,410 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,748 | ₩52,995 | ₩50,267 | ₩51,484 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,752 | ₩51,029 | ₩47,458 | ₩50,668 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,936 | ₩48,953 | ₩46,709 | ₩47,779 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩44,997 | ₩46,990 | ₩44,181 | ₩46,347 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,411 | ₩45,986 | ₩44,649 | ₩44,876 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,956 | ₩45,973 | ₩44,187 | ₩45,411 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,167 | ₩45,438 | ₩44,087 | ₩44,742 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,575 | ₩46,816 | ₩45,451 | ₩45,639 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,441 | ₩47,458 | ₩46,026 | ₩46,575 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,334 | ₩47,471 | ₩45,937 | ₩46,776 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,288 | ₩46,588 | ₩43,485 | ₩46,468 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,063 | ₩45,645 | ₩43,766 | ₩44,194 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,368 | ₩45,437 | ₩44,221 | ₩44,876 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,214 | ₩45,960 | ₩42,208 | ₩44,903 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,021 | ₩42,589 | ₩34,791 | ₩42,308 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,109 | ₩36,075 | ₩33,821 | ₩34,764 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,330 | ₩34,269 | ₩31,848 | ₩34,109 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,741 | ₩32,677 | ₩31,741 | ₩32,383 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,209 | ₩32,958 | ₩31,387 | ₩31,754 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,169 | ₩32,457 | ₩31,179 | ₩32,303 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,079 | ₩33,132 | ₩31,915 | ₩32,049 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,624 | ₩33,252 | ₩32,410 | ₩32,784 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,647 | ₩32,704 | ₩31,387 | ₩32,343 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,473 | ₩31,902 | ₩31,300 | ₩31,754 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,139 | ₩31,460 | ₩30,363 | ₩31,300 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,082 | ₩31,045 | ₩29,748 | ₩30,778 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,123 | ₩30,417 | ₩29,561 | ₩29,614 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,430 | ₩31,012 | ₩29,842 | ₩30,136 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,935 | ₩30,524 | ₩29,574 | ₩30,109 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,189 | ₩30,484 | ₩29,735 | ₩29,909 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,340 | ₩32,022 | ₩30,323 | ₩30,510 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,861 | ₩31,861 | ₩30,337 | ₩30,872 | -3.11% | 26.3만 |
|---|