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 | ₩44,725 | ₩46,059 | ₩44,552 | ₩45,926 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,417 | ₩45,045 | ₩43,031 | ₩44,979 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,231 | ₩44,992 | ₩43,724 | ₩44,031 | -0.45% | 35.2만 |
| 2026.10.06 | ₩48,901 | ₩50,689 | ₩44,165 | ₩44,512 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,300 | ₩49,048 | ₩46,833 | ₩48,901 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,447 | ₩47,927 | ₩46,366 | ₩47,447 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,168 | ₩49,355 | ₩46,927 | ₩47,040 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,566 | ₩48,074 | ₩45,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,407 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,660 | ₩48,354 | ₩45,686 | ₩46,540 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,781 | ₩48,388 | ₩46,813 | ₩47,941 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩46,953 | ₩48,194 | ₩45,953 | ₩47,781 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,540 | ₩47,821 | ₩45,232 | ₩46,953 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,353 | ₩46,653 | ₩45,358 | ₩46,540 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,407 | ₩47,407 | ₩46,126 | ₩46,500 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,607 | ₩47,607 | ₩46,006 | ₩46,686 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,755 | ₩48,755 | ₩47,087 | ₩47,153 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,007 | ₩49,168 | ₩46,620 | ₩49,075 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,367 | ₩49,128 | ₩47,040 | ₩47,340 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩44,885 | ₩47,614 | ₩44,885 | ₩47,367 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,097 | ₩44,738 | ₩42,910 | ₩44,618 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,724 | ₩43,951 | ₩42,310 | ₩43,137 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,657 | ₩43,631 | ₩41,950 | ₩43,124 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,271 | ₩44,071 | ₩42,697 | ₩43,111 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,457 | ₩44,805 | ₩43,071 | ₩43,711 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,124 | ₩44,311 | ₩42,677 | ₩43,911 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,698 | ₩45,366 | ₩43,204 | ₩43,564 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,512 | ₩46,340 | ₩43,618 | ₩44,592 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,031 | ₩45,486 | ₩43,884 | ₩44,618 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,071 | ₩44,425 | ₩43,177 | ₩44,071 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,392 | ₩45,732 | ₩43,764 | ₩44,698 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,379 | ₩46,553 | ₩45,342 | ₩45,712 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,433 | ₩46,486 | ₩44,858 | ₩45,472 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,658 | ₩46,967 | ₩44,418 | ₩46,700 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩44,899 | ₩46,086 | ₩42,290 | ₩44,658 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,831 | ₩46,300 | ₩42,884 | ₩45,632 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,244 | ₩45,379 | ₩43,244 | ₩43,938 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,734 | ₩43,217 | ₩38,734 | ₩43,124 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩39,882 | ₩40,195 | ₩38,321 | ₩38,734 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,361 | ₩40,696 | ₩38,974 | ₩39,962 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,269 | ₩41,516 | ₩39,468 | ₩39,521 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,190 | ₩42,657 | ₩40,709 | ₩40,762 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,271 | ₩44,031 | ₩41,696 | ₩41,936 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,151 | ₩44,018 | ₩41,982 | ₩43,017 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,510 | ₩44,111 | ₩41,683 | ₩43,164 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,203 | ₩43,184 | ₩40,896 | ₩42,737 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,295 | ₩41,029 | ₩39,361 | ₩40,656 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,603 | ₩41,923 | ₩40,162 | ₩40,562 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,269 | ₩42,337 | ₩40,015 | ₩41,603 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,133 | ₩40,996 | ₩37,133 | ₩40,549 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,361 | ₩41,109 | ₩36,693 | ₩37,360 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,690 | ₩36,199 | ₩32,690 | ₩35,745 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩31,929 | ₩33,757 | ₩31,662 | ₩32,636 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,863 | ₩33,050 | ₩31,702 | ₩31,876 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,490 | ₩33,510 | ₩31,823 | ₩32,610 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,104 | ₩34,191 | ₩32,490 | ₩32,937 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,730 | ₩34,024 | ₩32,730 | ₩33,997 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,463 | ₩33,244 | ₩31,716 | ₩33,103 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,449 | ₩32,943 | ₩31,022 | ₩32,703 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩31,983 | ₩32,223 | ₩31,702 | ₩31,883 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,743 | ₩32,470 | ₩31,469 | ₩32,236 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,103 | ₩33,530 | ₩31,776 | ₩32,330 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,782 | ₩32,063 | ₩30,595 | ₩32,049 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,089 | ₩31,089 | ₩30,168 | ₩30,849 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,582 | ₩31,856 | ₩29,968 | ₩30,662 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,757 | ₩32,910 | ₩31,169 | ₩31,649 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,622 | ₩33,090 | ₩31,416 | ₩32,770 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,289 | ₩31,916 | ₩31,142 | ₩31,542 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,503 | ₩32,563 | ₩31,329 | ₩31,796 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩31,956 | ₩32,757 | ₩31,489 | ₩32,303 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩32,970 | ₩33,330 | ₩32,049 | ₩32,169 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩31,916 | ₩33,170 | ₩31,836 | ₩32,970 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,210 | ₩32,210 | ₩31,169 | ₩31,823 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,490 | ₩33,090 | ₩32,303 | ₩32,450 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,248 | ₩32,480 | ₩30,248 | ₩32,423 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,794 | ₩30,595 | ₩29,674 | ₩30,568 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,580 | ₩29,968 | ₩28,554 | ₩29,514 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,113 | ₩29,254 | ₩28,087 | ₩28,527 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,407 | ₩28,647 | ₩27,540 | ₩28,287 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,206 | ₩28,220 | ₩26,992 | ₩28,180 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,593 | ₩27,633 | ₩26,492 | ₩27,019 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,580 | ₩28,180 | ₩27,179 | ₩27,299 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,660 | ₩28,047 | ₩27,186 | ₩27,566 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,100 | ₩28,280 | ₩27,366 | ₩27,620 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,113 | ₩28,407 | ₩27,393 | ₩28,033 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,860 | ₩28,714 | ₩27,860 | ₩28,127 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,086 | ₩28,140 | ₩27,006 | ₩28,127 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,233 | ₩28,233 | ₩26,826 | ₩26,846 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,780 | ₩29,061 | ₩28,007 | ₩28,033 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,500 | ₩29,141 | ₩27,500 | ₩28,820 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,232 | ₩27,673 | ₩26,119 | ₩27,206 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,406 | ₩27,406 | ₩26,032 | ₩26,299 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩27,993 | ₩28,300 | ₩27,289 | ₩27,980 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,341 | ₩29,541 | ₩28,007 | ₩28,127 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,180 | ₩29,594 | ₩28,153 | ₩29,501 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,379 | ₩29,101 | ₩26,252 | ₩28,367 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,846 | ₩26,846 | ₩26,085 | ₩26,272 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,379 | ₩27,900 | ₩26,792 | ₩26,886 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,392 | ₩27,553 | ₩26,325 | ₩27,406 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,725 | ₩26,752 | ₩25,231 | ₩26,726 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,912 | ₩26,292 | ₩25,111 | ₩25,618 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,657 | ₩26,979 | ₩24,657 | ₩25,778 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩24,938 | ₩26,165 | ₩24,864 | ₩25,525 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,351 | ₩25,351 | ₩23,646 | ₩25,191 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,698 | ₩25,111 | ₩23,764 | ₩24,217 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,285 | ₩25,652 | ₩24,484 | ₩24,858 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,559 | ₩26,659 | ₩25,205 | ₩25,405 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,698 | ₩26,485 | ₩24,898 | ₩26,459 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,235 | ₩30,528 | ₩24,431 | ₩25,672 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩32,903 | ₩33,664 | ₩32,356 | ₩33,023 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩33,931 | ₩34,024 | ₩32,596 | ₩32,823 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩32,997 | ₩34,291 | ₩32,997 | ₩34,051 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,730 | ₩33,504 | ₩32,223 | ₩33,103 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,690 | ₩33,224 | ₩32,196 | ₩32,677 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,463 | ₩32,490 | ₩31,102 | ₩32,343 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,357 | ₩33,731 | ₩32,663 | ₩32,943 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,623 | ₩34,304 | ₩32,543 | ₩33,330 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,476 | ₩32,837 | ₩30,922 | ₩32,636 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,090 | ₩33,090 | ₩31,102 | ₩31,609 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩32,983 | ₩33,530 | ₩32,576 | ₩33,490 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,611 | ₩34,311 | ₩32,516 | ₩32,797 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩32,917 | ₩33,784 | ₩32,917 | ₩33,570 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,544 | ₩33,844 | ₩33,137 | ₩33,424 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,850 | ₩33,119 | ₩32,203 | ₩32,770 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,516 | ₩33,357 | ₩32,516 | ₩32,850 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,649 | ₩33,103 | ₩31,649 | ₩32,516 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,582 | ₩31,462 | ₩30,435 | ₩31,396 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,089 | ₩31,129 | ₩29,074 | ₩30,862 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,130 | ₩34,078 | ₩31,129 | ₩31,262 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,491 | ₩35,599 | ₩33,117 | ₩33,611 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,117 | ₩33,704 | ₩32,890 | ₩33,130 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,304 | ₩33,771 | ₩32,863 | ₩32,997 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,570 | ₩33,651 | ₩32,143 | ₩33,144 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,250 | ₩33,997 | ₩32,783 | ₩33,424 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,836 | ₩33,170 | ₩31,636 | ₩32,757 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,409 | ₩31,916 | ₩31,009 | ₩31,422 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,823 | ₩32,883 | ₩31,276 | ₩31,396 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,504 | ₩34,719 | ₩32,890 | ₩32,957 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,438 | ₩34,945 | ₩33,464 | ₩33,717 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,331 | ₩34,518 | ₩33,490 | ₩33,824 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,438 | ₩34,851 | ₩33,744 | ₩34,358 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,278 | ₩34,278 | ₩33,010 | ₩33,357 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩33,971 | ₩34,905 | ₩33,544 | ₩34,291 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,024 | ₩34,825 | ₩33,704 | ₩34,178 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,758 | ₩35,198 | ₩34,211 | ₩34,558 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,438 | ₩35,745 | ₩34,251 | ₩34,464 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,891 | ₩34,865 | ₩33,624 | ₩34,104 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,384 | ₩34,638 | ₩33,210 | ₩33,784 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,238 | ₩35,545 | ₩34,454 | ₩34,865 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩35,959 | ₩36,506 | ₩35,345 | ₩35,492 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,772 | ₩36,066 | ₩34,371 | ₩36,052 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,332 | ₩37,093 | ₩36,119 | ₩36,186 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩36,920 | ₩38,134 | ₩36,252 | ₩37,240 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,013 | ₩38,154 | ₩36,559 | ₩37,587 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,106 | ₩37,400 | ₩35,505 | ₩36,786 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,347 | ₩39,188 | ₩37,000 | ₩37,346 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,855 | ₩40,689 | ₩36,319 | ₩39,455 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,136 | ₩42,764 | ₩40,562 | ₩42,537 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,402 | ₩41,509 | ₩39,922 | ₩41,136 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,641 | ₩40,746 | ₩38,174 | ₩39,948 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,387 | ₩39,588 | ₩37,093 | ₩38,614 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,177 | ₩42,177 | ₩38,828 | ₩38,974 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,698 | ₩44,698 | ₩41,523 | ₩41,816 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩44,899 | ₩45,953 | ₩44,565 | ₩44,925 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,205 | ₩45,606 | ₩43,631 | ₩44,592 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,483 | ₩44,905 | ₩42,483 | ₩44,231 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,257 | ₩43,804 | ₩41,883 | ₩42,564 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,524 | ₩44,005 | ₩41,870 | ₩43,151 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,231 | ₩44,165 | ₩43,031 | ₩43,191 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,231 | ₩44,045 | ₩42,750 | ₩43,004 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,018 | ₩44,438 | ₩42,210 | ₩43,698 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,673 | ₩47,367 | ₩43,044 | ₩43,231 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩51,837 | ₩52,090 | ₩46,086 | ₩46,646 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,664 | ₩53,972 | ₩51,710 | ₩51,957 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩52,904 | ₩54,539 | ₩52,451 | ₩52,664 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,250 | ₩53,445 | ₩50,969 | ₩52,557 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,717 | ₩52,918 | ₩51,276 | ₩52,250 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,080 | ₩57,080 | ₩52,038 | ₩52,717 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,374 | ₩57,694 | ₩56,560 | ₩57,161 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,373 | ₩59,082 | ₩56,293 | ₩57,427 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩55,960 | ₩56,453 | ₩54,839 | ₩56,360 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩54,992 | ₩57,387 | ₩54,826 | ₩56,240 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,732 | ₩55,846 | ₩53,812 | ₩54,679 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,238 | ₩54,732 | ₩53,024 | ₩54,519 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,372 | ₩55,072 | ₩53,264 | ₩53,385 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,425 | ₩55,506 | ₩53,698 | ₩54,372 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩52,851 | ₩54,819 | ₩52,317 | ₩54,399 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,171 | ₩53,171 | ₩51,677 | ₩52,891 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,439 | ₩55,880 | ₩52,117 | ₩52,918 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,238 | ₩54,312 | ₩51,603 | ₩52,491 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,185 | ₩54,732 | ₩52,664 | ₩53,224 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩53,865 | ₩55,166 | ₩53,358 | ₩54,185 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩51,917 | ₩53,731 | ₩49,755 | ₩53,465 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,343 | ₩52,204 | ₩49,995 | ₩52,037 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,064 | ₩52,244 | ₩50,476 | ₩51,423 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,611 | ₩52,704 | ₩51,783 | ₩51,903 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,557 | ₩53,051 | ₩51,703 | ₩52,451 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,571 | ₩53,031 | ₩51,703 | ₩52,397 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,224 | ₩53,325 | ₩52,411 | ₩52,564 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,611 | ₩53,825 | ₩52,717 | ₩53,491 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,772 | ₩54,899 | ₩53,385 | ₩53,638 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,371 | ₩56,273 | ₩53,224 | ₩55,226 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,651 | ₩53,198 | ₩52,237 | ₩52,624 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,011 | ₩53,678 | ₩52,197 | ₩52,837 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,104 | ₩53,505 | ₩50,916 | ₩52,918 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,316 | ₩52,177 | ₩50,382 | ₩52,104 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,104 | ₩52,744 | ₩51,023 | ₩51,877 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩51,944 | ₩52,290 | ₩50,780 | ₩51,543 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,649 | ₩50,969 | ₩48,875 | ₩50,663 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,036 | ₩51,490 | ₩50,569 | ₩50,729 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩50,969 | ₩51,877 | ₩50,476 | ₩51,036 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,290 | ₩52,290 | ₩50,609 | ₩50,836 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,757 | ₩53,505 | ₩51,210 | ₩51,557 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,584 | ₩54,092 | ₩51,677 | ₩52,864 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,170 | ₩53,445 | ₩51,623 | ₩52,584 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,264 | ₩52,811 | ₩52,010 | ₩52,170 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,051 | ₩53,325 | ₩51,557 | ₩52,197 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,371 | ₩54,185 | ₩52,491 | ₩53,304 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,278 | ₩54,052 | ₩52,544 | ₩53,291 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,517 | ₩53,678 | ₩50,929 | ₩53,278 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,623 | ₩52,864 | ₩50,142 | ₩51,356 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,634 | ₩50,903 | ₩47,340 | ₩50,543 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,820 | ₩48,832 | ₩46,593 | ₩47,660 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩44,885 | ₩46,873 | ₩44,071 | ₩46,233 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,299 | ₩45,873 | ₩44,538 | ₩44,765 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,845 | ₩45,859 | ₩44,078 | ₩45,299 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,058 | ₩45,325 | ₩43,978 | ₩44,632 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,460 | ₩46,700 | ₩45,339 | ₩45,526 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,326 | ₩47,340 | ₩45,913 | ₩46,460 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,219 | ₩47,354 | ₩45,823 | ₩46,660 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,178 | ₩46,473 | ₩43,377 | ₩46,353 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩44,952 | ₩45,532 | ₩43,658 | ₩44,085 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,258 | ₩45,324 | ₩44,111 | ₩44,765 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,110 | ₩45,846 | ₩42,103 | ₩44,792 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩35,932 | ₩42,483 | ₩34,705 | ₩42,203 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,024 | ₩35,986 | ₩33,737 | ₩34,678 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,250 | ₩34,184 | ₩31,769 | ₩34,024 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,662 | ₩32,596 | ₩31,662 | ₩32,303 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,129 | ₩32,877 | ₩31,309 | ₩31,676 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,089 | ₩32,376 | ₩31,102 | ₩32,223 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩32,997 | ₩33,050 | ₩31,836 | ₩31,969 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,543 | ₩33,170 | ₩32,330 | ₩32,703 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,569 | ₩32,623 | ₩31,309 | ₩32,263 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,396 | ₩31,823 | ₩31,222 | ₩31,676 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,062 | ₩31,382 | ₩30,288 | ₩31,222 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,008 | ₩30,969 | ₩29,674 | ₩30,702 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,048 | ₩30,342 | ₩29,488 | ₩29,541 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,355 | ₩30,935 | ₩29,768 | ₩30,061 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,861 | ₩30,448 | ₩29,501 | ₩30,035 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,115 | ₩30,408 | ₩29,661 | ₩29,835 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,262 | ₩31,943 | ₩30,248 | ₩30,435 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,783 | ₩31,783 | ₩30,261 | ₩30,795 | -3.11% | 26.3만 |
|---|