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 | ₩44,866 | ₩46,204 | ₩44,692 | ₩46,070 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,554 | ₩45,187 | ₩43,166 | ₩45,120 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,371 | ₩45,134 | ₩43,862 | ₩44,170 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,055 | ₩50,849 | ₩44,304 | ₩44,652 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,449 | ₩49,203 | ₩46,981 | ₩49,055 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,596 | ₩48,078 | ₩46,512 | ₩47,596 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,319 | ₩49,510 | ₩47,074 | ₩47,188 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,713 | ₩48,225 | ₩45,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,556 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,811 | ₩48,507 | ₩45,830 | ₩46,686 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,931 | ₩48,540 | ₩46,961 | ₩48,092 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,101 | ₩48,346 | ₩46,097 | ₩47,931 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,686 | ₩47,971 | ₩45,374 | ₩47,101 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,499 | ₩46,800 | ₩45,500 | ₩46,686 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,556 | ₩47,556 | ₩46,271 | ₩46,646 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,757 | ₩47,757 | ₩46,151 | ₩46,833 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,908 | ₩48,908 | ₩47,235 | ₩47,302 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,159 | ₩49,323 | ₩46,766 | ₩49,229 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,516 | ₩49,283 | ₩47,188 | ₩47,489 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,026 | ₩47,764 | ₩45,026 | ₩47,516 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,233 | ₩44,879 | ₩43,046 | ₩44,759 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,862 | ₩44,090 | ₩42,443 | ₩43,273 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,791 | ₩43,768 | ₩42,082 | ₩43,260 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,407 | ₩44,210 | ₩42,831 | ₩43,246 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,594 | ₩44,946 | ₩43,206 | ₩43,849 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,260 | ₩44,451 | ₩42,811 | ₩44,049 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,839 | ₩45,508 | ₩43,340 | ₩43,701 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,652 | ₩46,485 | ₩43,755 | ₩44,732 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,170 | ₩45,629 | ₩44,023 | ₩44,759 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,210 | ₩44,565 | ₩43,313 | ₩44,210 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,535 | ₩45,876 | ₩43,902 | ₩44,839 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,522 | ₩46,700 | ₩45,484 | ₩45,856 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,579 | ₩46,633 | ₩45,000 | ₩45,615 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,799 | ₩47,114 | ₩44,558 | ₩46,847 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,040 | ₩46,231 | ₩42,423 | ₩44,799 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,969 | ₩46,445 | ₩43,019 | ₩45,776 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,380 | ₩45,522 | ₩43,380 | ₩44,076 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,856 | ₩43,353 | ₩38,856 | ₩43,260 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩40,007 | ₩40,322 | ₩38,441 | ₩38,856 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,485 | ₩40,824 | ₩39,097 | ₩40,087 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,399 | ₩41,647 | ₩39,592 | ₩39,646 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,323 | ₩42,791 | ₩40,837 | ₩40,891 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,407 | ₩44,170 | ₩41,828 | ₩42,068 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,286 | ₩44,156 | ₩42,114 | ₩43,153 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,644 | ₩44,250 | ₩41,814 | ₩43,300 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,332 | ₩43,320 | ₩41,024 | ₩42,872 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,422 | ₩41,158 | ₩39,485 | ₩40,783 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,734 | ₩42,055 | ₩40,288 | ₩40,690 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,395 | ₩42,470 | ₩40,141 | ₩41,734 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,250 | ₩41,125 | ₩37,250 | ₩40,676 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,481 | ₩41,239 | ₩36,808 | ₩37,477 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,793 | ₩36,313 | ₩32,793 | ₩35,858 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,030 | ₩33,864 | ₩31,762 | ₩32,739 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,967 | ₩33,154 | ₩31,802 | ₩31,976 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,596 | ₩33,616 | ₩31,923 | ₩32,712 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,212 | ₩34,299 | ₩32,592 | ₩33,040 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,833 | ₩34,131 | ₩32,833 | ₩34,104 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,565 | ₩33,348 | ₩31,816 | ₩33,208 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,548 | ₩33,047 | ₩31,120 | ₩32,806 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,083 | ₩32,324 | ₩31,802 | ₩31,983 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,842 | ₩32,572 | ₩31,568 | ₩32,338 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,204 | ₩33,636 | ₩31,876 | ₩32,431 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,879 | ₩32,164 | ₩30,691 | ₩32,150 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,187 | ₩31,187 | ₩30,263 | ₩30,946 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,682 | ₩31,956 | ₩30,062 | ₩30,758 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,860 | ₩33,014 | ₩31,267 | ₩31,749 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,722 | ₩33,194 | ₩31,515 | ₩32,873 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,387 | ₩32,016 | ₩31,240 | ₩31,642 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,605 | ₩32,666 | ₩31,428 | ₩31,896 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,057 | ₩32,860 | ₩31,588 | ₩32,405 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,074 | ₩33,435 | ₩32,150 | ₩32,271 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,016 | ₩33,275 | ₩31,936 | ₩33,074 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,311 | ₩32,311 | ₩31,267 | ₩31,923 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,592 | ₩33,194 | ₩32,405 | ₩32,552 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,343 | ₩32,583 | ₩30,343 | ₩32,525 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,888 | ₩30,691 | ₩29,768 | ₩30,665 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,670 | ₩30,062 | ₩28,643 | ₩29,607 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,202 | ₩29,346 | ₩28,175 | ₩28,617 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,496 | ₩28,737 | ₩27,626 | ₩28,376 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,292 | ₩28,309 | ₩27,077 | ₩28,269 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,680 | ₩27,720 | ₩26,576 | ₩27,104 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,666 | ₩28,269 | ₩27,265 | ₩27,385 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,747 | ₩28,135 | ₩27,272 | ₩27,653 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,188 | ₩28,369 | ₩27,452 | ₩27,707 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,202 | ₩28,496 | ₩27,479 | ₩28,121 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,947 | ₩28,804 | ₩27,947 | ₩28,215 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,171 | ₩28,229 | ₩27,091 | ₩28,215 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,322 | ₩28,322 | ₩26,910 | ₩26,930 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,871 | ₩29,152 | ₩28,095 | ₩28,121 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,586 | ₩29,232 | ₩27,586 | ₩28,911 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,315 | ₩27,760 | ₩26,201 | ₩27,292 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,492 | ₩27,492 | ₩26,114 | ₩26,381 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,081 | ₩28,389 | ₩27,375 | ₩28,068 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,433 | ₩29,634 | ₩28,095 | ₩28,215 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,269 | ₩29,687 | ₩28,242 | ₩29,594 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,462 | ₩29,192 | ₩26,335 | ₩28,456 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,930 | ₩26,930 | ₩26,167 | ₩26,355 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,466 | ₩27,988 | ₩26,877 | ₩26,970 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,475 | ₩27,640 | ₩26,408 | ₩27,492 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,806 | ₩26,837 | ₩25,311 | ₩26,810 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,993 | ₩26,375 | ₩25,190 | ₩25,699 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,735 | ₩27,064 | ₩24,735 | ₩25,859 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,016 | ₩26,248 | ₩24,943 | ₩25,605 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,427 | ₩25,431 | ₩23,721 | ₩25,271 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,775 | ₩25,190 | ₩23,838 | ₩24,293 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,364 | ₩25,732 | ₩24,561 | ₩24,936 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,642 | ₩26,743 | ₩25,284 | ₩25,485 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,779 | ₩26,569 | ₩24,976 | ₩26,542 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,330 | ₩30,624 | ₩24,508 | ₩25,752 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩33,007 | ₩33,770 | ₩32,458 | ₩33,127 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,038 | ₩34,131 | ₩32,699 | ₩32,927 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,101 | ₩34,399 | ₩33,101 | ₩34,158 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,833 | ₩33,609 | ₩32,324 | ₩33,208 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,793 | ₩33,328 | ₩32,298 | ₩32,779 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,565 | ₩32,592 | ₩31,200 | ₩32,445 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,462 | ₩33,837 | ₩32,766 | ₩33,047 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,726 | ₩34,412 | ₩32,646 | ₩33,435 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,575 | ₩32,940 | ₩31,019 | ₩32,739 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,194 | ₩33,194 | ₩31,200 | ₩31,709 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,087 | ₩33,636 | ₩32,679 | ₩33,596 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,716 | ₩34,419 | ₩32,619 | ₩32,900 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,020 | ₩33,890 | ₩33,020 | ₩33,676 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,649 | ₩33,951 | ₩33,241 | ₩33,529 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,953 | ₩33,224 | ₩32,304 | ₩32,873 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,619 | ₩33,462 | ₩32,619 | ₩32,953 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,749 | ₩33,208 | ₩31,749 | ₩32,619 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,678 | ₩31,561 | ₩30,531 | ₩31,494 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,187 | ₩31,227 | ₩29,165 | ₩30,959 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,234 | ₩34,185 | ₩31,227 | ₩31,361 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,600 | ₩35,711 | ₩33,221 | ₩33,716 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,221 | ₩33,810 | ₩32,994 | ₩33,234 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,408 | ₩33,877 | ₩32,967 | ₩33,101 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,672 | ₩33,756 | ₩32,244 | ₩33,248 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,355 | ₩34,104 | ₩32,886 | ₩33,529 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,936 | ₩33,275 | ₩31,735 | ₩32,860 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,508 | ₩32,016 | ₩31,106 | ₩31,521 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,927 | ₩32,987 | ₩31,374 | ₩31,494 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,609 | ₩34,829 | ₩32,994 | ₩33,060 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,546 | ₩35,055 | ₩33,569 | ₩33,823 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,439 | ₩34,626 | ₩33,596 | ₩33,930 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,546 | ₩34,961 | ₩33,850 | ₩34,466 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,386 | ₩34,386 | ₩33,114 | ₩33,462 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,078 | ₩35,015 | ₩33,649 | ₩34,399 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,131 | ₩34,934 | ₩33,810 | ₩34,285 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,867 | ₩35,309 | ₩34,319 | ₩34,667 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,546 | ₩35,858 | ₩34,359 | ₩34,573 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,997 | ₩34,974 | ₩33,730 | ₩34,212 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,493 | ₩34,747 | ₩33,315 | ₩33,890 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,349 | ₩35,657 | ₩34,562 | ₩34,974 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,072 | ₩36,621 | ₩35,456 | ₩35,604 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,885 | ₩36,179 | ₩34,479 | ₩36,166 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,447 | ₩37,210 | ₩36,233 | ₩36,300 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,036 | ₩38,254 | ₩36,367 | ₩37,357 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,129 | ₩38,274 | ₩36,674 | ₩37,705 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,219 | ₩37,518 | ₩35,617 | ₩36,902 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,468 | ₩39,311 | ₩37,116 | ₩37,464 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,980 | ₩40,817 | ₩36,433 | ₩39,579 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,265 | ₩42,898 | ₩40,690 | ₩42,671 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,529 | ₩41,640 | ₩40,047 | ₩41,265 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,762 | ₩40,875 | ₩38,294 | ₩40,074 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,508 | ₩39,713 | ₩37,210 | ₩38,736 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,309 | ₩42,309 | ₩38,950 | ₩39,097 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,839 | ₩44,839 | ₩41,653 | ₩41,948 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,040 | ₩46,097 | ₩44,705 | ₩45,067 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,344 | ₩45,749 | ₩43,768 | ₩44,732 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,617 | ₩45,047 | ₩42,617 | ₩44,371 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,394 | ₩43,942 | ₩42,015 | ₩42,698 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,661 | ₩44,143 | ₩42,002 | ₩43,286 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,367 | ₩44,304 | ₩43,166 | ₩43,327 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,367 | ₩44,183 | ₩42,885 | ₩43,139 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,156 | ₩44,578 | ₩42,343 | ₩43,835 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,820 | ₩47,516 | ₩43,179 | ₩43,367 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩52,000 | ₩52,254 | ₩46,231 | ₩46,793 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,830 | ₩54,142 | ₩51,873 | ₩52,120 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,071 | ₩54,710 | ₩52,616 | ₩52,830 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,415 | ₩53,613 | ₩51,130 | ₩52,723 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,883 | ₩53,084 | ₩51,438 | ₩52,415 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,260 | ₩57,260 | ₩52,202 | ₩52,883 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,555 | ₩57,876 | ₩56,738 | ₩57,340 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,551 | ₩59,268 | ₩56,470 | ₩57,608 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,136 | ₩56,631 | ₩55,012 | ₩56,537 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,165 | ₩57,568 | ₩54,998 | ₩56,417 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,904 | ₩56,022 | ₩53,981 | ₩54,851 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,405 | ₩54,904 | ₩53,191 | ₩54,690 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,543 | ₩55,246 | ₩53,432 | ₩53,553 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,597 | ₩55,681 | ₩53,867 | ₩54,543 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩53,017 | ₩54,991 | ₩52,482 | ₩54,570 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,338 | ₩53,338 | ₩51,839 | ₩53,057 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,610 | ₩56,056 | ₩52,281 | ₩53,084 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,405 | ₩54,483 | ₩51,766 | ₩52,656 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,356 | ₩54,904 | ₩52,830 | ₩53,392 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,034 | ₩55,339 | ₩53,526 | ₩54,356 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,080 | ₩53,901 | ₩49,912 | ₩53,633 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,505 | ₩52,368 | ₩50,153 | ₩52,201 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,227 | ₩52,408 | ₩50,635 | ₩51,585 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,776 | ₩52,870 | ₩51,946 | ₩52,067 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,723 | ₩53,218 | ₩51,866 | ₩52,616 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,736 | ₩53,198 | ₩51,866 | ₩52,562 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,392 | ₩53,492 | ₩52,575 | ₩52,729 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,780 | ₩53,994 | ₩52,883 | ₩53,660 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,945 | ₩55,072 | ₩53,553 | ₩53,807 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,539 | ₩56,450 | ₩53,392 | ₩55,400 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,816 | ₩53,365 | ₩52,401 | ₩52,790 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,178 | ₩53,847 | ₩52,361 | ₩53,004 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,268 | ₩53,673 | ₩51,076 | ₩53,084 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,478 | ₩52,341 | ₩50,541 | ₩52,268 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,268 | ₩52,910 | ₩51,183 | ₩52,040 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,107 | ₩52,455 | ₩50,940 | ₩51,705 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,809 | ₩51,130 | ₩49,029 | ₩50,822 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,197 | ₩51,652 | ₩50,728 | ₩50,889 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,130 | ₩52,040 | ₩50,635 | ₩51,197 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,455 | ₩52,455 | ₩50,769 | ₩50,996 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,924 | ₩53,673 | ₩51,371 | ₩51,719 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,749 | ₩54,262 | ₩51,839 | ₩53,031 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,335 | ₩53,613 | ₩51,786 | ₩52,749 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,428 | ₩52,977 | ₩52,174 | ₩52,335 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,218 | ₩53,492 | ₩51,719 | ₩52,361 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,539 | ₩54,356 | ₩52,656 | ₩53,472 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,446 | ₩54,222 | ₩52,709 | ₩53,459 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,679 | ₩53,847 | ₩51,090 | ₩53,446 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,782 | ₩53,031 | ₩50,300 | ₩51,518 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,784 | ₩51,063 | ₩47,489 | ₩50,702 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,967 | ₩48,986 | ₩46,740 | ₩47,811 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,026 | ₩47,021 | ₩44,210 | ₩46,378 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,441 | ₩46,017 | ₩44,678 | ₩44,906 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,986 | ₩46,004 | ₩44,217 | ₩45,441 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,197 | ₩45,468 | ₩44,116 | ₩44,772 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,606 | ₩46,847 | ₩45,482 | ₩45,669 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,472 | ₩47,489 | ₩46,057 | ₩46,606 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,365 | ₩47,503 | ₩45,967 | ₩46,807 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,317 | ₩46,619 | ₩43,514 | ₩46,499 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,093 | ₩45,676 | ₩43,795 | ₩44,223 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,397 | ₩45,467 | ₩44,250 | ₩44,906 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,242 | ₩45,990 | ₩42,236 | ₩44,933 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,045 | ₩42,617 | ₩34,814 | ₩42,336 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,131 | ₩36,099 | ₩33,843 | ₩34,787 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,351 | ₩34,292 | ₩31,869 | ₩34,131 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,762 | ₩32,699 | ₩31,762 | ₩32,405 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,231 | ₩32,980 | ₩31,407 | ₩31,776 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,190 | ₩32,478 | ₩31,200 | ₩32,324 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,101 | ₩33,154 | ₩31,936 | ₩32,070 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,646 | ₩33,275 | ₩32,431 | ₩32,806 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,668 | ₩32,726 | ₩31,407 | ₩32,364 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,494 | ₩31,923 | ₩31,320 | ₩31,776 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,160 | ₩31,481 | ₩30,383 | ₩31,320 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,102 | ₩31,066 | ₩29,768 | ₩30,798 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,143 | ₩30,437 | ₩29,580 | ₩29,634 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,450 | ₩31,033 | ₩29,861 | ₩30,156 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,955 | ₩30,544 | ₩29,594 | ₩30,129 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,209 | ₩30,504 | ₩29,754 | ₩29,928 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,361 | ₩32,043 | ₩30,343 | ₩30,531 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,883 | ₩31,883 | ₩30,357 | ₩30,892 | -3.11% | 26.3만 |
|---|