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 | ₩44,842 | ₩46,180 | ₩44,668 | ₩46,046 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,531 | ₩45,163 | ₩43,143 | ₩45,097 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,347 | ₩45,110 | ₩43,839 | ₩44,147 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,030 | ₩50,822 | ₩44,281 | ₩44,628 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,424 | ₩49,177 | ₩46,956 | ₩49,030 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,571 | ₩48,053 | ₩46,488 | ₩47,571 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,294 | ₩49,484 | ₩47,050 | ₩47,163 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,689 | ₩48,200 | ₩45,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,531 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,786 | ₩48,481 | ₩45,806 | ₩46,662 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,906 | ₩48,515 | ₩46,936 | ₩48,066 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,076 | ₩48,321 | ₩46,073 | ₩47,906 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,662 | ₩47,946 | ₩45,351 | ₩47,076 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,474 | ₩46,775 | ₩45,476 | ₩46,662 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,531 | ₩47,531 | ₩46,247 | ₩46,622 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,732 | ₩47,732 | ₩46,127 | ₩46,809 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,882 | ₩48,882 | ₩47,210 | ₩47,277 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,133 | ₩49,297 | ₩46,742 | ₩49,204 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,491 | ₩49,257 | ₩47,163 | ₩47,464 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,003 | ₩47,739 | ₩45,003 | ₩47,491 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,210 | ₩44,856 | ₩43,023 | ₩44,735 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,839 | ₩44,066 | ₩42,421 | ₩43,250 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,769 | ₩43,745 | ₩42,060 | ₩43,237 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,384 | ₩44,187 | ₩42,809 | ₩43,224 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,571 | ₩44,923 | ₩43,184 | ₩43,826 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,237 | ₩44,428 | ₩42,789 | ₩44,026 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,816 | ₩45,485 | ₩43,317 | ₩43,679 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,628 | ₩46,461 | ₩43,732 | ₩44,709 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,147 | ₩45,605 | ₩44,000 | ₩44,735 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,187 | ₩44,541 | ₩43,291 | ₩44,187 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,511 | ₩45,852 | ₩43,879 | ₩44,816 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,498 | ₩46,675 | ₩45,460 | ₩45,832 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,555 | ₩46,608 | ₩44,976 | ₩45,592 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,775 | ₩47,090 | ₩44,535 | ₩46,822 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,016 | ₩46,207 | ₩42,401 | ₩44,775 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,946 | ₩46,421 | ₩42,996 | ₩45,752 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,357 | ₩45,498 | ₩43,357 | ₩44,053 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,836 | ₩43,331 | ₩38,836 | ₩43,237 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩39,986 | ₩40,301 | ₩38,421 | ₩38,836 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,465 | ₩40,802 | ₩39,077 | ₩40,067 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,378 | ₩41,625 | ₩39,572 | ₩39,625 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,301 | ₩42,769 | ₩40,816 | ₩40,869 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,384 | ₩44,147 | ₩41,806 | ₩42,046 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,264 | ₩44,133 | ₩42,092 | ₩43,130 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,622 | ₩44,227 | ₩41,792 | ₩43,277 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,311 | ₩43,297 | ₩41,003 | ₩42,849 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,401 | ₩41,137 | ₩39,465 | ₩40,762 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,712 | ₩42,033 | ₩40,267 | ₩40,669 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,374 | ₩42,448 | ₩40,120 | ₩41,712 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,230 | ₩41,103 | ₩37,230 | ₩40,655 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,461 | ₩41,217 | ₩36,789 | ₩37,458 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,776 | ₩36,294 | ₩32,776 | ₩35,839 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,013 | ₩33,846 | ₩31,746 | ₩32,722 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,950 | ₩33,137 | ₩31,786 | ₩31,960 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,578 | ₩33,598 | ₩31,906 | ₩32,695 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,194 | ₩34,281 | ₩32,575 | ₩33,023 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,816 | ₩34,113 | ₩32,816 | ₩34,087 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,548 | ₩33,331 | ₩31,799 | ₩33,190 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,531 | ₩33,030 | ₩31,103 | ₩32,789 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,067 | ₩32,307 | ₩31,786 | ₩31,966 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,826 | ₩32,555 | ₩31,552 | ₩32,321 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,187 | ₩33,618 | ₩31,859 | ₩32,414 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,863 | ₩32,147 | ₩30,675 | ₩32,133 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,170 | ₩31,170 | ₩30,247 | ₩30,929 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,665 | ₩31,939 | ₩30,047 | ₩30,742 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,842 | ₩32,996 | ₩31,251 | ₩31,732 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,705 | ₩33,177 | ₩31,498 | ₩32,856 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,371 | ₩32,000 | ₩31,224 | ₩31,625 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,588 | ₩32,649 | ₩31,411 | ₩31,879 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,040 | ₩32,842 | ₩31,572 | ₩32,388 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,057 | ₩33,418 | ₩32,133 | ₩32,254 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,000 | ₩33,257 | ₩31,919 | ₩33,057 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,294 | ₩32,294 | ₩31,251 | ₩31,906 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,575 | ₩33,177 | ₩32,388 | ₩32,535 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,327 | ₩32,566 | ₩30,327 | ₩32,508 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,873 | ₩30,675 | ₩29,752 | ₩30,649 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,655 | ₩30,047 | ₩28,628 | ₩29,592 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,187 | ₩29,331 | ₩28,160 | ₩28,602 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,481 | ₩28,722 | ₩27,612 | ₩28,361 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,277 | ₩28,294 | ₩27,063 | ₩28,254 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,665 | ₩27,705 | ₩26,562 | ₩27,090 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,652 | ₩28,254 | ₩27,251 | ₩27,371 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,732 | ₩28,120 | ₩27,257 | ₩27,639 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,174 | ₩28,354 | ₩27,438 | ₩27,692 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,187 | ₩28,481 | ₩27,465 | ₩28,107 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,933 | ₩28,789 | ₩27,933 | ₩28,200 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,157 | ₩28,214 | ₩27,077 | ₩28,200 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,307 | ₩28,307 | ₩26,896 | ₩26,916 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,856 | ₩29,137 | ₩28,080 | ₩28,107 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,572 | ₩29,217 | ₩27,572 | ₩28,896 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,301 | ₩27,746 | ₩26,187 | ₩27,277 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,478 | ₩27,478 | ₩26,100 | ₩26,368 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,067 | ₩28,374 | ₩27,360 | ₩28,053 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,418 | ₩29,618 | ₩28,080 | ₩28,200 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,254 | ₩29,672 | ₩28,227 | ₩29,578 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,448 | ₩29,177 | ₩26,321 | ₩28,441 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,916 | ₩26,916 | ₩26,154 | ₩26,341 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,451 | ₩27,973 | ₩26,863 | ₩26,956 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,461 | ₩27,625 | ₩26,394 | ₩27,478 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,792 | ₩26,822 | ₩25,297 | ₩26,796 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,980 | ₩26,361 | ₩25,177 | ₩25,685 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,722 | ₩27,050 | ₩24,722 | ₩25,846 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,003 | ₩26,234 | ₩24,930 | ₩25,592 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,414 | ₩25,418 | ₩23,708 | ₩25,257 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,762 | ₩25,177 | ₩23,826 | ₩24,281 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,351 | ₩25,719 | ₩24,548 | ₩24,923 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,629 | ₩26,729 | ₩25,271 | ₩25,471 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,766 | ₩26,555 | ₩24,963 | ₩26,528 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,314 | ₩30,608 | ₩24,495 | ₩25,739 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩32,990 | ₩33,752 | ₩32,441 | ₩33,110 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,020 | ₩34,113 | ₩32,682 | ₩32,909 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,083 | ₩34,381 | ₩33,083 | ₩34,140 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,816 | ₩33,592 | ₩32,307 | ₩33,190 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,776 | ₩33,311 | ₩32,281 | ₩32,762 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,548 | ₩32,575 | ₩31,184 | ₩32,428 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,445 | ₩33,819 | ₩32,749 | ₩33,030 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,709 | ₩34,394 | ₩32,628 | ₩33,418 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,558 | ₩32,923 | ₩31,003 | ₩32,722 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,177 | ₩33,177 | ₩31,184 | ₩31,692 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,070 | ₩33,618 | ₩32,662 | ₩33,578 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,699 | ₩34,401 | ₩32,602 | ₩32,883 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,003 | ₩33,873 | ₩33,003 | ₩33,659 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,632 | ₩33,933 | ₩33,224 | ₩33,511 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,936 | ₩33,206 | ₩32,287 | ₩32,856 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,602 | ₩33,445 | ₩32,602 | ₩32,936 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,732 | ₩33,190 | ₩31,732 | ₩32,602 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,662 | ₩31,545 | ₩30,515 | ₩31,478 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,170 | ₩31,210 | ₩29,150 | ₩30,943 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,217 | ₩34,167 | ₩31,210 | ₩31,344 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,582 | ₩35,692 | ₩33,204 | ₩33,699 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,204 | ₩33,792 | ₩32,976 | ₩33,217 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,391 | ₩33,859 | ₩32,950 | ₩33,083 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,655 | ₩33,739 | ₩32,227 | ₩33,230 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,337 | ₩34,087 | ₩32,869 | ₩33,511 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,919 | ₩33,257 | ₩31,719 | ₩32,842 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,491 | ₩32,000 | ₩31,090 | ₩31,505 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,909 | ₩32,970 | ₩31,358 | ₩31,478 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,592 | ₩34,810 | ₩32,976 | ₩33,043 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,528 | ₩35,036 | ₩33,552 | ₩33,806 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,421 | ₩34,608 | ₩33,578 | ₩33,913 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,528 | ₩34,943 | ₩33,832 | ₩34,448 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,368 | ₩34,368 | ₩33,097 | ₩33,445 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,060 | ₩34,996 | ₩33,632 | ₩34,381 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,113 | ₩34,916 | ₩33,792 | ₩34,267 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,849 | ₩35,291 | ₩34,301 | ₩34,649 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,528 | ₩35,839 | ₩34,341 | ₩34,555 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,980 | ₩34,956 | ₩33,712 | ₩34,194 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,475 | ₩34,729 | ₩33,297 | ₩33,873 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,331 | ₩35,638 | ₩34,544 | ₩34,956 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,053 | ₩36,602 | ₩35,438 | ₩35,585 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,866 | ₩36,160 | ₩34,461 | ₩36,147 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,428 | ₩37,190 | ₩36,214 | ₩36,281 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,016 | ₩38,234 | ₩36,347 | ₩37,337 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,110 | ₩38,254 | ₩36,655 | ₩37,685 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,200 | ₩37,498 | ₩35,598 | ₩36,883 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,448 | ₩39,291 | ₩37,097 | ₩37,444 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,959 | ₩40,796 | ₩36,414 | ₩39,558 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,244 | ₩42,876 | ₩40,669 | ₩42,648 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,508 | ₩41,618 | ₩40,026 | ₩41,244 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,742 | ₩40,853 | ₩38,274 | ₩40,053 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,488 | ₩39,692 | ₩37,190 | ₩38,715 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,287 | ₩42,287 | ₩38,929 | ₩39,077 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,816 | ₩44,816 | ₩41,632 | ₩41,926 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,016 | ₩46,073 | ₩44,682 | ₩45,043 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,321 | ₩45,725 | ₩43,745 | ₩44,709 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,595 | ₩45,023 | ₩42,595 | ₩44,347 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,371 | ₩43,919 | ₩41,993 | ₩42,675 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,638 | ₩44,120 | ₩41,980 | ₩43,264 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,344 | ₩44,281 | ₩43,143 | ₩43,304 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,344 | ₩44,160 | ₩42,862 | ₩43,117 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,133 | ₩44,555 | ₩42,321 | ₩43,812 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,796 | ₩47,491 | ₩43,157 | ₩43,344 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩51,973 | ₩52,227 | ₩46,207 | ₩46,769 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,802 | ₩54,113 | ₩51,846 | ₩52,093 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,043 | ₩54,682 | ₩52,588 | ₩52,802 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,387 | ₩53,585 | ₩51,103 | ₩52,695 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,856 | ₩53,056 | ₩51,411 | ₩52,387 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,230 | ₩57,230 | ₩52,175 | ₩52,856 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,525 | ₩57,846 | ₩56,708 | ₩57,310 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,521 | ₩59,237 | ₩56,441 | ₩57,578 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,106 | ₩56,601 | ₩54,983 | ₩56,508 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,137 | ₩57,538 | ₩54,969 | ₩56,387 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,876 | ₩55,993 | ₩53,953 | ₩54,822 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,377 | ₩54,876 | ₩53,163 | ₩54,662 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,515 | ₩55,217 | ₩53,404 | ₩53,525 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,568 | ₩55,652 | ₩53,839 | ₩54,515 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩52,989 | ₩54,963 | ₩52,454 | ₩54,541 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,311 | ₩53,311 | ₩51,812 | ₩53,030 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,581 | ₩56,026 | ₩52,254 | ₩53,056 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,377 | ₩54,454 | ₩51,739 | ₩52,628 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,327 | ₩54,876 | ₩52,802 | ₩53,364 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,006 | ₩55,311 | ₩53,498 | ₩54,327 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,053 | ₩53,872 | ₩49,886 | ₩53,605 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,478 | ₩52,341 | ₩50,127 | ₩52,173 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,200 | ₩52,381 | ₩50,608 | ₩51,558 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,749 | ₩52,842 | ₩51,919 | ₩52,040 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,695 | ₩53,190 | ₩51,839 | ₩52,588 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,709 | ₩53,170 | ₩51,839 | ₩52,535 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,364 | ₩53,464 | ₩52,548 | ₩52,702 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,752 | ₩53,966 | ₩52,856 | ₩53,632 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,916 | ₩55,043 | ₩53,525 | ₩53,779 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,511 | ₩56,421 | ₩53,364 | ₩55,371 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,789 | ₩53,337 | ₩52,374 | ₩52,762 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,150 | ₩53,819 | ₩52,334 | ₩52,976 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,240 | ₩53,645 | ₩51,050 | ₩53,056 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,451 | ₩52,314 | ₩50,515 | ₩52,240 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,240 | ₩52,882 | ₩51,157 | ₩52,013 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,080 | ₩52,428 | ₩50,913 | ₩51,678 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,782 | ₩51,103 | ₩49,003 | ₩50,796 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,170 | ₩51,625 | ₩50,702 | ₩50,862 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,103 | ₩52,013 | ₩50,608 | ₩51,170 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,428 | ₩52,428 | ₩50,742 | ₩50,969 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,896 | ₩53,645 | ₩51,344 | ₩51,692 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,722 | ₩54,234 | ₩51,812 | ₩53,003 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,307 | ₩53,585 | ₩51,759 | ₩52,722 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,401 | ₩52,949 | ₩52,147 | ₩52,307 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,190 | ₩53,464 | ₩51,692 | ₩52,334 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,511 | ₩54,327 | ₩52,628 | ₩53,444 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,418 | ₩54,193 | ₩52,682 | ₩53,431 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,652 | ₩53,819 | ₩51,063 | ₩53,418 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,755 | ₩53,003 | ₩50,274 | ₩51,491 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,759 | ₩51,036 | ₩47,464 | ₩50,675 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,943 | ₩48,960 | ₩46,715 | ₩47,786 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,003 | ₩46,996 | ₩44,187 | ₩46,354 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,418 | ₩45,993 | ₩44,655 | ₩44,883 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,963 | ₩45,979 | ₩44,194 | ₩45,418 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,173 | ₩45,444 | ₩44,093 | ₩44,749 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,581 | ₩46,822 | ₩45,458 | ₩45,645 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,448 | ₩47,464 | ₩46,033 | ₩46,581 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,341 | ₩47,478 | ₩45,943 | ₩46,782 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,294 | ₩46,595 | ₩43,491 | ₩46,474 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,070 | ₩45,652 | ₩43,772 | ₩44,200 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,374 | ₩45,443 | ₩44,227 | ₩44,883 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,220 | ₩45,966 | ₩42,214 | ₩44,909 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,026 | ₩42,595 | ₩34,796 | ₩42,314 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,113 | ₩36,080 | ₩33,826 | ₩34,769 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,334 | ₩34,274 | ₩31,853 | ₩34,113 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,746 | ₩32,682 | ₩31,746 | ₩32,388 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,214 | ₩32,963 | ₩31,391 | ₩31,759 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,174 | ₩32,461 | ₩31,184 | ₩32,307 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,083 | ₩33,137 | ₩31,919 | ₩32,053 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,628 | ₩33,257 | ₩32,414 | ₩32,789 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,652 | ₩32,709 | ₩31,391 | ₩32,348 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,478 | ₩31,906 | ₩31,304 | ₩31,759 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,144 | ₩31,465 | ₩30,368 | ₩31,304 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,087 | ₩31,050 | ₩29,752 | ₩30,782 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,127 | ₩30,421 | ₩29,565 | ₩29,618 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,434 | ₩31,016 | ₩29,846 | ₩30,140 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,940 | ₩30,528 | ₩29,578 | ₩30,113 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,194 | ₩30,488 | ₩29,739 | ₩29,913 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,344 | ₩32,026 | ₩30,327 | ₩30,515 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,866 | ₩31,866 | ₩30,341 | ₩30,876 | -3.11% | 26.3만 |
|---|