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 | ₩44,794 | ₩46,131 | ₩44,621 | ₩45,997 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,485 | ₩45,115 | ₩43,097 | ₩45,048 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,300 | ₩45,062 | ₩43,792 | ₩44,100 | -0.45% | 35.2만 |
| 2026.10.06 | ₩48,977 | ₩50,768 | ₩44,233 | ₩44,581 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,374 | ₩49,124 | ₩46,906 | ₩48,977 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,521 | ₩48,002 | ₩46,438 | ₩47,521 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,242 | ₩49,432 | ₩46,999 | ₩47,113 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,639 | ₩48,149 | ₩45,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,481 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,734 | ₩48,429 | ₩45,757 | ₩46,612 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,855 | ₩48,463 | ₩46,886 | ₩48,015 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,026 | ₩48,269 | ₩46,024 | ₩47,855 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,612 | ₩47,895 | ₩45,302 | ₩47,026 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,425 | ₩46,725 | ₩45,428 | ₩46,612 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,481 | ₩47,481 | ₩46,198 | ₩46,572 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,681 | ₩47,681 | ₩46,077 | ₩46,759 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,830 | ₩48,830 | ₩47,160 | ₩47,227 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,082 | ₩49,244 | ₩46,692 | ₩49,151 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,440 | ₩49,204 | ₩47,113 | ₩47,414 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩44,955 | ₩47,688 | ₩44,955 | ₩47,440 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,164 | ₩44,808 | ₩42,977 | ₩44,688 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,792 | ₩44,019 | ₩42,376 | ₩43,204 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,723 | ₩43,699 | ₩42,015 | ₩43,191 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,338 | ₩44,140 | ₩42,763 | ₩43,177 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,525 | ₩44,875 | ₩43,137 | ₩43,779 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,191 | ₩44,380 | ₩42,743 | ₩43,979 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,768 | ₩45,436 | ₩43,271 | ₩43,632 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,581 | ₩46,411 | ₩43,685 | ₩44,661 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,100 | ₩45,556 | ₩43,953 | ₩44,688 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,140 | ₩44,494 | ₩43,244 | ₩44,140 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,463 | ₩45,803 | ₩43,832 | ₩44,768 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,449 | ₩46,625 | ₩45,412 | ₩45,783 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,505 | ₩46,558 | ₩44,928 | ₩45,543 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,728 | ₩47,040 | ₩44,487 | ₩46,772 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩44,968 | ₩46,158 | ₩42,356 | ₩44,728 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,899 | ₩46,371 | ₩42,950 | ₩45,703 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,311 | ₩45,449 | ₩43,311 | ₩44,006 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,794 | ₩43,284 | ₩38,794 | ₩43,191 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩39,944 | ₩40,258 | ₩38,380 | ₩38,794 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,422 | ₩40,759 | ₩39,035 | ₩40,024 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,333 | ₩41,581 | ₩39,529 | ₩39,583 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,255 | ₩42,723 | ₩40,772 | ₩40,825 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,338 | ₩44,100 | ₩41,761 | ₩42,001 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,218 | ₩44,086 | ₩42,047 | ₩43,084 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,576 | ₩44,180 | ₩41,748 | ₩43,231 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,266 | ₩43,251 | ₩40,959 | ₩42,803 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,358 | ₩41,093 | ₩39,422 | ₩40,719 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,667 | ₩41,988 | ₩40,224 | ₩40,625 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,331 | ₩42,402 | ₩40,077 | ₩41,667 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,191 | ₩41,059 | ₩37,191 | ₩40,612 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,420 | ₩41,173 | ₩36,750 | ₩37,418 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,741 | ₩36,255 | ₩32,741 | ₩35,801 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩31,979 | ₩33,810 | ₩31,712 | ₩32,687 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,914 | ₩33,101 | ₩31,752 | ₩31,925 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,542 | ₩33,562 | ₩31,872 | ₩32,660 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,157 | ₩34,244 | ₩32,540 | ₩32,988 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,781 | ₩34,077 | ₩32,781 | ₩34,050 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,513 | ₩33,295 | ₩31,765 | ₩33,155 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,498 | ₩32,994 | ₩31,070 | ₩32,754 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,032 | ₩32,273 | ₩31,752 | ₩31,932 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,792 | ₩32,520 | ₩31,518 | ₩32,286 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,153 | ₩33,582 | ₩31,825 | ₩32,380 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,830 | ₩32,112 | ₩30,643 | ₩32,099 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,137 | ₩31,137 | ₩30,215 | ₩30,896 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,631 | ₩31,905 | ₩30,014 | ₩30,709 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,807 | ₩32,961 | ₩31,217 | ₩31,698 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,671 | ₩33,141 | ₩31,464 | ₩32,821 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,337 | ₩31,965 | ₩31,190 | ₩31,591 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,553 | ₩32,614 | ₩31,377 | ₩31,845 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,006 | ₩32,807 | ₩31,538 | ₩32,353 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,021 | ₩33,382 | ₩32,099 | ₩32,219 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩31,965 | ₩33,222 | ₩31,885 | ₩33,021 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,259 | ₩32,259 | ₩31,217 | ₩31,872 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,540 | ₩33,141 | ₩32,353 | ₩32,500 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,295 | ₩32,531 | ₩30,295 | ₩32,473 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,841 | ₩30,643 | ₩29,720 | ₩30,616 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,625 | ₩30,014 | ₩28,598 | ₩29,560 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,157 | ₩29,299 | ₩28,130 | ₩28,571 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,451 | ₩28,691 | ₩27,582 | ₩28,331 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,248 | ₩28,264 | ₩27,034 | ₩28,224 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,636 | ₩27,676 | ₩26,533 | ₩27,061 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,622 | ₩28,224 | ₩27,221 | ₩27,342 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,703 | ₩28,090 | ₩27,228 | ₩27,609 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,144 | ₩28,324 | ₩27,409 | ₩27,662 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,157 | ₩28,451 | ₩27,435 | ₩28,077 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,903 | ₩28,758 | ₩27,903 | ₩28,170 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,128 | ₩28,184 | ₩27,048 | ₩28,170 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,277 | ₩28,277 | ₩26,867 | ₩26,887 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,825 | ₩29,106 | ₩28,050 | ₩28,077 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,542 | ₩29,186 | ₩27,542 | ₩28,865 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,273 | ₩27,716 | ₩26,159 | ₩27,248 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,449 | ₩27,449 | ₩26,072 | ₩26,339 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,037 | ₩28,344 | ₩27,331 | ₩28,023 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,386 | ₩29,587 | ₩28,050 | ₩28,170 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,224 | ₩29,640 | ₩28,197 | ₩29,547 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,420 | ₩29,146 | ₩26,293 | ₩28,411 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,887 | ₩26,887 | ₩26,126 | ₩26,313 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,422 | ₩27,943 | ₩26,834 | ₩26,927 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,433 | ₩27,596 | ₩26,366 | ₩27,449 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,765 | ₩26,794 | ₩25,270 | ₩26,767 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,952 | ₩26,333 | ₩25,150 | ₩25,658 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,696 | ₩27,021 | ₩24,696 | ₩25,818 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩24,976 | ₩26,206 | ₩24,903 | ₩25,564 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,388 | ₩25,391 | ₩23,683 | ₩25,230 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,736 | ₩25,150 | ₩23,800 | ₩24,255 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,324 | ₩25,691 | ₩24,522 | ₩24,896 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,600 | ₩26,700 | ₩25,244 | ₩25,444 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,738 | ₩26,527 | ₩24,936 | ₩26,500 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,282 | ₩30,576 | ₩24,469 | ₩25,711 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩32,954 | ₩33,716 | ₩32,406 | ₩33,075 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩33,983 | ₩34,077 | ₩32,647 | ₩32,874 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,048 | ₩34,344 | ₩33,048 | ₩34,104 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,781 | ₩33,556 | ₩32,273 | ₩33,155 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,741 | ₩33,275 | ₩32,246 | ₩32,727 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,513 | ₩32,540 | ₩31,150 | ₩32,393 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,409 | ₩33,783 | ₩32,714 | ₩32,994 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,674 | ₩34,358 | ₩32,594 | ₩33,382 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,524 | ₩32,888 | ₩30,970 | ₩32,687 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,141 | ₩33,141 | ₩31,150 | ₩31,658 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,035 | ₩33,582 | ₩32,627 | ₩33,542 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,663 | ₩34,364 | ₩32,567 | ₩32,847 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩32,968 | ₩33,836 | ₩32,968 | ₩33,623 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,596 | ₩33,897 | ₩33,188 | ₩33,476 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,901 | ₩33,171 | ₩32,253 | ₩32,821 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,567 | ₩33,409 | ₩32,567 | ₩32,901 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,698 | ₩33,155 | ₩31,698 | ₩32,567 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,629 | ₩31,511 | ₩30,482 | ₩31,444 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,137 | ₩31,177 | ₩29,119 | ₩30,910 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,182 | ₩34,130 | ₩31,177 | ₩31,311 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,545 | ₩35,654 | ₩33,168 | ₩33,663 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,168 | ₩33,756 | ₩32,941 | ₩33,182 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,355 | ₩33,823 | ₩32,914 | ₩33,048 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,620 | ₩33,703 | ₩32,193 | ₩33,195 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,302 | ₩34,050 | ₩32,834 | ₩33,476 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,885 | ₩33,222 | ₩31,685 | ₩32,807 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,458 | ₩31,965 | ₩31,057 | ₩31,471 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,874 | ₩32,934 | ₩31,324 | ₩31,444 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,556 | ₩34,773 | ₩32,941 | ₩33,008 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,491 | ₩34,999 | ₩33,516 | ₩33,770 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,384 | ₩34,571 | ₩33,542 | ₩33,876 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,491 | ₩34,905 | ₩33,796 | ₩34,411 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,331 | ₩34,331 | ₩33,061 | ₩33,409 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,023 | ₩34,959 | ₩33,596 | ₩34,344 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,077 | ₩34,879 | ₩33,756 | ₩34,231 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,812 | ₩35,253 | ₩34,264 | ₩34,611 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,491 | ₩35,801 | ₩34,304 | ₩34,518 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,943 | ₩34,919 | ₩33,676 | ₩34,157 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,438 | ₩34,692 | ₩33,262 | ₩33,836 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,293 | ₩35,600 | ₩34,507 | ₩34,919 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,015 | ₩36,563 | ₩35,400 | ₩35,547 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,828 | ₩36,122 | ₩34,424 | ₩36,108 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,389 | ₩37,151 | ₩36,175 | ₩36,242 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩36,977 | ₩38,193 | ₩36,309 | ₩37,298 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,070 | ₩38,213 | ₩36,616 | ₩37,645 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,162 | ₩37,458 | ₩35,560 | ₩36,843 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,407 | ₩39,249 | ₩37,057 | ₩37,404 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,917 | ₩40,752 | ₩36,375 | ₩39,516 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,200 | ₩42,830 | ₩40,625 | ₩42,603 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,465 | ₩41,574 | ₩39,984 | ₩41,200 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,701 | ₩40,809 | ₩38,233 | ₩40,010 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,447 | ₩39,650 | ₩37,151 | ₩38,674 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,242 | ₩42,242 | ₩38,888 | ₩39,035 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,768 | ₩44,768 | ₩41,587 | ₩41,881 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩44,968 | ₩46,024 | ₩44,634 | ₩44,995 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,273 | ₩45,676 | ₩43,699 | ₩44,661 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,549 | ₩44,975 | ₩42,549 | ₩44,300 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,324 | ₩43,872 | ₩41,948 | ₩42,630 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,592 | ₩44,073 | ₩41,935 | ₩43,218 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,298 | ₩44,233 | ₩43,097 | ₩43,258 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,298 | ₩44,113 | ₩42,817 | ₩43,071 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,086 | ₩44,507 | ₩42,275 | ₩43,765 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,746 | ₩47,440 | ₩43,111 | ₩43,298 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩51,917 | ₩52,171 | ₩46,158 | ₩46,719 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,746 | ₩54,055 | ₩51,790 | ₩52,037 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩52,986 | ₩54,623 | ₩52,532 | ₩52,746 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,331 | ₩53,527 | ₩51,049 | ₩52,639 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,799 | ₩53,000 | ₩51,356 | ₩52,331 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,169 | ₩57,169 | ₩52,119 | ₩52,799 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,463 | ₩57,784 | ₩56,648 | ₩57,249 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,461 | ₩59,174 | ₩56,381 | ₩57,517 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,047 | ₩56,541 | ₩54,924 | ₩56,447 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,078 | ₩57,476 | ₩54,911 | ₩56,327 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,817 | ₩55,933 | ₩53,895 | ₩54,764 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,320 | ₩54,817 | ₩53,107 | ₩54,603 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,456 | ₩55,158 | ₩53,347 | ₩53,467 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,510 | ₩55,592 | ₩53,781 | ₩54,456 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩52,933 | ₩54,904 | ₩52,398 | ₩54,483 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,254 | ₩53,254 | ₩51,757 | ₩52,973 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,523 | ₩55,966 | ₩52,198 | ₩53,000 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,320 | ₩54,396 | ₩51,683 | ₩52,572 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,269 | ₩54,817 | ₩52,746 | ₩53,307 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩53,948 | ₩55,251 | ₩53,441 | ₩54,269 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩51,997 | ₩53,815 | ₩49,832 | ₩53,548 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,423 | ₩52,285 | ₩50,073 | ₩52,118 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,144 | ₩52,325 | ₩50,554 | ₩51,503 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,692 | ₩52,786 | ₩51,864 | ₩51,984 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,639 | ₩53,133 | ₩51,784 | ₩52,532 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,652 | ₩53,113 | ₩51,784 | ₩52,478 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,307 | ₩53,407 | ₩52,492 | ₩52,646 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,695 | ₩53,908 | ₩52,799 | ₩53,574 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,857 | ₩54,984 | ₩53,467 | ₩53,721 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,454 | ₩56,361 | ₩53,307 | ₩55,312 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,732 | ₩53,280 | ₩52,318 | ₩52,706 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,093 | ₩53,761 | ₩52,278 | ₩52,919 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,184 | ₩53,588 | ₩50,995 | ₩53,000 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,396 | ₩52,258 | ₩50,461 | ₩52,184 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,184 | ₩52,826 | ₩51,102 | ₩51,957 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,024 | ₩52,372 | ₩50,859 | ₩51,623 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,728 | ₩51,049 | ₩48,951 | ₩50,741 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,115 | ₩51,570 | ₩50,648 | ₩50,808 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,049 | ₩51,957 | ₩50,554 | ₩51,115 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,372 | ₩52,372 | ₩50,688 | ₩50,915 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,839 | ₩53,588 | ₩51,289 | ₩51,637 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,666 | ₩54,176 | ₩51,757 | ₩52,946 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,251 | ₩53,527 | ₩51,703 | ₩52,666 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,345 | ₩52,893 | ₩52,091 | ₩52,251 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,133 | ₩53,407 | ₩51,637 | ₩52,278 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,454 | ₩54,269 | ₩52,572 | ₩53,387 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,360 | ₩54,136 | ₩52,625 | ₩53,374 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,596 | ₩53,761 | ₩51,008 | ₩53,360 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,701 | ₩52,946 | ₩50,220 | ₩51,436 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,708 | ₩50,982 | ₩47,414 | ₩50,621 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,893 | ₩48,908 | ₩46,665 | ₩47,734 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩44,955 | ₩46,946 | ₩44,140 | ₩46,305 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,369 | ₩45,944 | ₩44,607 | ₩44,835 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,915 | ₩45,930 | ₩44,146 | ₩45,369 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,126 | ₩45,396 | ₩44,046 | ₩44,701 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,532 | ₩46,772 | ₩45,409 | ₩45,596 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,398 | ₩47,414 | ₩45,984 | ₩46,532 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,291 | ₩47,427 | ₩45,894 | ₩46,732 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,247 | ₩46,545 | ₩43,445 | ₩46,425 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,022 | ₩45,603 | ₩43,725 | ₩44,153 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,327 | ₩45,394 | ₩44,180 | ₩44,835 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,175 | ₩45,917 | ₩42,169 | ₩44,861 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩35,988 | ₩42,549 | ₩34,758 | ₩42,269 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,077 | ₩36,041 | ₩33,790 | ₩34,732 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,300 | ₩34,237 | ₩31,818 | ₩34,077 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,712 | ₩32,647 | ₩31,712 | ₩32,353 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,179 | ₩32,928 | ₩31,357 | ₩31,725 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,139 | ₩32,427 | ₩31,150 | ₩32,273 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,048 | ₩33,101 | ₩31,885 | ₩32,019 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,594 | ₩33,222 | ₩32,380 | ₩32,754 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,618 | ₩32,674 | ₩31,357 | ₩32,313 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,444 | ₩31,872 | ₩31,271 | ₩31,725 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,110 | ₩31,431 | ₩30,335 | ₩31,271 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,055 | ₩31,017 | ₩29,720 | ₩30,749 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,095 | ₩30,389 | ₩29,533 | ₩29,587 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,402 | ₩30,983 | ₩29,814 | ₩30,108 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,908 | ₩30,496 | ₩29,547 | ₩30,081 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,161 | ₩30,455 | ₩29,707 | ₩29,881 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,311 | ₩31,992 | ₩30,295 | ₩30,482 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,832 | ₩31,832 | ₩30,308 | ₩30,843 | -3.11% | 26.3만 |
|---|