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 | ₩44,797 | ₩46,134 | ₩44,624 | ₩46,000 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,488 | ₩45,118 | ₩43,100 | ₩45,051 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,303 | ₩45,065 | ₩43,795 | ₩44,103 | -0.45% | 35.2만 |
| 2026.10.06 | ₩48,981 | ₩50,771 | ₩44,236 | ₩44,584 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,377 | ₩49,128 | ₩46,909 | ₩48,981 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,524 | ₩48,005 | ₩46,441 | ₩47,524 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,245 | ₩49,435 | ₩47,003 | ₩47,116 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,642 | ₩48,152 | ₩45,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,484 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,738 | ₩48,433 | ₩45,760 | ₩46,615 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,858 | ₩48,466 | ₩46,889 | ₩48,018 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,029 | ₩48,272 | ₩46,027 | ₩47,858 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,615 | ₩47,898 | ₩45,305 | ₩47,029 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,428 | ₩46,729 | ₩45,431 | ₩46,615 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,484 | ₩47,484 | ₩46,201 | ₩46,575 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,684 | ₩47,684 | ₩46,080 | ₩46,762 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,834 | ₩48,834 | ₩47,163 | ₩47,230 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,085 | ₩49,248 | ₩46,695 | ₩49,154 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,444 | ₩49,208 | ₩47,116 | ₩47,417 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩44,958 | ₩47,691 | ₩44,958 | ₩47,444 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,167 | ₩44,811 | ₩42,980 | ₩44,691 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,795 | ₩44,022 | ₩42,379 | ₩43,207 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,726 | ₩43,702 | ₩42,018 | ₩43,194 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,341 | ₩44,143 | ₩42,766 | ₩43,180 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,528 | ₩44,878 | ₩43,140 | ₩43,782 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,194 | ₩44,383 | ₩42,746 | ₩43,982 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,771 | ₩45,439 | ₩43,274 | ₩43,635 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,584 | ₩46,415 | ₩43,688 | ₩44,664 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,103 | ₩45,559 | ₩43,956 | ₩44,691 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,143 | ₩44,497 | ₩43,247 | ₩44,143 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,466 | ₩45,806 | ₩43,835 | ₩44,771 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,452 | ₩46,628 | ₩45,415 | ₩45,786 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,508 | ₩46,562 | ₩44,931 | ₩45,546 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,731 | ₩47,043 | ₩44,490 | ₩46,775 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩44,971 | ₩46,161 | ₩42,358 | ₩44,731 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,902 | ₩46,374 | ₩42,953 | ₩45,706 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,314 | ₩45,452 | ₩43,314 | ₩44,009 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,797 | ₩43,287 | ₩38,797 | ₩43,194 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩39,946 | ₩40,260 | ₩38,383 | ₩38,797 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,425 | ₩40,761 | ₩39,037 | ₩40,026 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,336 | ₩41,583 | ₩39,532 | ₩39,585 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,258 | ₩42,726 | ₩40,775 | ₩40,828 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,341 | ₩44,103 | ₩41,764 | ₩42,004 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,220 | ₩44,089 | ₩42,050 | ₩43,087 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,579 | ₩44,183 | ₩41,750 | ₩43,234 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,269 | ₩43,254 | ₩40,962 | ₩42,806 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,360 | ₩41,096 | ₩39,425 | ₩40,721 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,670 | ₩41,991 | ₩40,227 | ₩40,628 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,334 | ₩42,405 | ₩40,080 | ₩41,670 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,193 | ₩41,062 | ₩37,193 | ₩40,614 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,423 | ₩41,176 | ₩36,752 | ₩37,420 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,743 | ₩36,258 | ₩32,743 | ₩35,803 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩31,981 | ₩33,812 | ₩31,714 | ₩32,689 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,917 | ₩33,104 | ₩31,754 | ₩31,928 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,545 | ₩33,565 | ₩31,874 | ₩32,663 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,159 | ₩34,246 | ₩32,542 | ₩32,990 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,783 | ₩34,079 | ₩32,783 | ₩34,052 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,516 | ₩33,297 | ₩31,767 | ₩33,157 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,500 | ₩32,997 | ₩31,072 | ₩32,756 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,034 | ₩32,275 | ₩31,754 | ₩31,934 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,794 | ₩32,522 | ₩31,520 | ₩32,288 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,155 | ₩33,585 | ₩31,827 | ₩32,382 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,832 | ₩32,115 | ₩30,645 | ₩32,101 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,139 | ₩31,139 | ₩30,217 | ₩30,898 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,634 | ₩31,908 | ₩30,016 | ₩30,711 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,810 | ₩32,963 | ₩31,219 | ₩31,700 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,674 | ₩33,144 | ₩31,466 | ₩32,823 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,340 | ₩31,968 | ₩31,193 | ₩31,593 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,556 | ₩32,616 | ₩31,380 | ₩31,847 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,008 | ₩32,810 | ₩31,540 | ₩32,355 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,023 | ₩33,384 | ₩32,101 | ₩32,222 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩31,968 | ₩33,224 | ₩31,887 | ₩33,023 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,262 | ₩32,262 | ₩31,219 | ₩31,874 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,542 | ₩33,144 | ₩32,355 | ₩32,502 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,297 | ₩32,533 | ₩30,297 | ₩32,475 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,843 | ₩30,645 | ₩29,722 | ₩30,618 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,627 | ₩30,016 | ₩28,600 | ₩29,562 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,159 | ₩29,301 | ₩28,132 | ₩28,573 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,453 | ₩28,693 | ₩27,584 | ₩28,333 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,250 | ₩28,266 | ₩27,036 | ₩28,226 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,638 | ₩27,678 | ₩26,535 | ₩27,063 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,624 | ₩28,226 | ₩27,223 | ₩27,344 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,704 | ₩28,092 | ₩27,230 | ₩27,611 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,145 | ₩28,326 | ₩27,410 | ₩27,664 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,159 | ₩28,453 | ₩27,437 | ₩28,079 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,905 | ₩28,760 | ₩27,905 | ₩28,172 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,130 | ₩28,186 | ₩27,050 | ₩28,172 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,279 | ₩28,279 | ₩26,869 | ₩26,889 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,827 | ₩29,108 | ₩28,052 | ₩28,079 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,544 | ₩29,188 | ₩27,544 | ₩28,867 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,274 | ₩27,718 | ₩26,161 | ₩27,250 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,450 | ₩27,450 | ₩26,074 | ₩26,341 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,039 | ₩28,346 | ₩27,333 | ₩28,025 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,388 | ₩29,589 | ₩28,052 | ₩28,172 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,226 | ₩29,642 | ₩28,199 | ₩29,549 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,421 | ₩29,148 | ₩26,294 | ₩28,413 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,889 | ₩26,889 | ₩26,127 | ₩26,315 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,424 | ₩27,945 | ₩26,836 | ₩26,929 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,435 | ₩27,597 | ₩26,368 | ₩27,450 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,767 | ₩26,796 | ₩25,272 | ₩26,769 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,954 | ₩26,335 | ₩25,152 | ₩25,660 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,697 | ₩27,023 | ₩24,697 | ₩25,820 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩24,978 | ₩26,208 | ₩24,905 | ₩25,566 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,390 | ₩25,392 | ₩23,684 | ₩25,232 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,738 | ₩25,152 | ₩23,802 | ₩24,256 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,326 | ₩25,693 | ₩24,524 | ₩24,898 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,602 | ₩26,702 | ₩25,245 | ₩25,446 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,740 | ₩26,528 | ₩24,938 | ₩26,502 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,284 | ₩30,578 | ₩24,470 | ₩25,713 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩32,957 | ₩33,718 | ₩32,409 | ₩33,077 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩33,986 | ₩34,079 | ₩32,649 | ₩32,876 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,050 | ₩34,347 | ₩33,050 | ₩34,106 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,783 | ₩33,558 | ₩32,275 | ₩33,157 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,743 | ₩33,277 | ₩32,248 | ₩32,729 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,516 | ₩32,542 | ₩31,152 | ₩32,395 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,411 | ₩33,785 | ₩32,716 | ₩32,997 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,676 | ₩34,360 | ₩32,596 | ₩33,384 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,527 | ₩32,890 | ₩30,972 | ₩32,689 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,144 | ₩33,144 | ₩31,152 | ₩31,660 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,037 | ₩33,585 | ₩32,629 | ₩33,545 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,665 | ₩34,367 | ₩32,569 | ₩32,850 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩32,970 | ₩33,839 | ₩32,970 | ₩33,625 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,598 | ₩33,899 | ₩33,190 | ₩33,478 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,903 | ₩33,173 | ₩32,255 | ₩32,823 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,569 | ₩33,411 | ₩32,569 | ₩32,903 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,700 | ₩33,157 | ₩31,700 | ₩32,569 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,631 | ₩31,513 | ₩30,484 | ₩31,446 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,139 | ₩31,179 | ₩29,121 | ₩30,912 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,184 | ₩34,133 | ₩31,179 | ₩31,313 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,547 | ₩35,656 | ₩33,170 | ₩33,665 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,170 | ₩33,758 | ₩32,943 | ₩33,184 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,358 | ₩33,825 | ₩32,917 | ₩33,050 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,623 | ₩33,705 | ₩32,195 | ₩33,197 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,304 | ₩34,052 | ₩32,836 | ₩33,478 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,887 | ₩33,224 | ₩31,687 | ₩32,810 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,460 | ₩31,968 | ₩31,059 | ₩31,473 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,876 | ₩32,937 | ₩31,326 | ₩31,446 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,558 | ₩34,776 | ₩32,943 | ₩33,010 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,494 | ₩35,001 | ₩33,518 | ₩33,772 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,387 | ₩34,574 | ₩33,545 | ₩33,879 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,494 | ₩34,908 | ₩33,799 | ₩34,413 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,333 | ₩34,333 | ₩33,064 | ₩33,411 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,026 | ₩34,961 | ₩33,598 | ₩34,347 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,079 | ₩34,881 | ₩33,758 | ₩34,233 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,814 | ₩35,255 | ₩34,266 | ₩34,614 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,494 | ₩35,803 | ₩34,306 | ₩34,520 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩33,946 | ₩34,921 | ₩33,678 | ₩34,159 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,440 | ₩34,694 | ₩33,264 | ₩33,839 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,295 | ₩35,603 | ₩34,510 | ₩34,921 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,017 | ₩36,565 | ₩35,402 | ₩35,549 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,830 | ₩36,124 | ₩34,427 | ₩36,111 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,391 | ₩37,153 | ₩36,177 | ₩36,244 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩36,979 | ₩38,195 | ₩36,311 | ₩37,300 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,073 | ₩38,216 | ₩36,618 | ₩37,648 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,164 | ₩37,460 | ₩35,563 | ₩36,846 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,409 | ₩39,251 | ₩37,059 | ₩37,407 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,919 | ₩40,755 | ₩36,378 | ₩39,519 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,202 | ₩42,833 | ₩40,628 | ₩42,606 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,467 | ₩41,577 | ₩39,986 | ₩41,202 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,703 | ₩40,812 | ₩38,236 | ₩40,013 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,449 | ₩39,652 | ₩37,153 | ₩38,677 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,245 | ₩42,245 | ₩38,890 | ₩39,037 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,771 | ₩44,771 | ₩41,590 | ₩41,884 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩44,971 | ₩46,027 | ₩44,637 | ₩44,998 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,276 | ₩45,680 | ₩43,702 | ₩44,664 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,552 | ₩44,978 | ₩42,552 | ₩44,303 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,327 | ₩43,875 | ₩41,951 | ₩42,632 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,595 | ₩44,076 | ₩41,937 | ₩43,220 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,301 | ₩44,236 | ₩43,100 | ₩43,261 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,301 | ₩44,116 | ₩42,820 | ₩43,073 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,089 | ₩44,510 | ₩42,278 | ₩43,768 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,749 | ₩47,444 | ₩43,114 | ₩43,301 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩51,921 | ₩52,175 | ₩46,161 | ₩46,722 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,749 | ₩54,059 | ₩51,794 | ₩52,041 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩52,990 | ₩54,627 | ₩52,535 | ₩52,749 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,335 | ₩53,531 | ₩51,052 | ₩52,642 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,803 | ₩53,003 | ₩51,359 | ₩52,335 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,173 | ₩57,173 | ₩52,122 | ₩52,803 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,467 | ₩57,788 | ₩56,652 | ₩57,253 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,465 | ₩59,178 | ₩56,384 | ₩57,520 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,050 | ₩56,545 | ₩54,928 | ₩56,451 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,081 | ₩57,480 | ₩54,914 | ₩56,331 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,821 | ₩55,937 | ₩53,899 | ₩54,767 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,324 | ₩54,821 | ₩53,110 | ₩54,607 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,460 | ₩55,162 | ₩53,351 | ₩53,471 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,513 | ₩55,596 | ₩53,785 | ₩54,460 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩52,936 | ₩54,908 | ₩52,402 | ₩54,487 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,257 | ₩53,257 | ₩51,760 | ₩52,976 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,527 | ₩55,970 | ₩52,201 | ₩53,003 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,324 | ₩54,400 | ₩51,687 | ₩52,576 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,273 | ₩54,821 | ₩52,749 | ₩53,311 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩53,952 | ₩55,255 | ₩53,444 | ₩54,273 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,001 | ₩53,818 | ₩49,836 | ₩53,551 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,426 | ₩52,288 | ₩50,076 | ₩52,121 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,148 | ₩52,328 | ₩50,558 | ₩51,506 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,696 | ₩52,789 | ₩51,867 | ₩51,988 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,642 | ₩53,137 | ₩51,787 | ₩52,535 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,656 | ₩53,117 | ₩51,787 | ₩52,482 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,311 | ₩53,411 | ₩52,495 | ₩52,649 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,698 | ₩53,912 | ₩52,803 | ₩53,578 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,861 | ₩54,988 | ₩53,471 | ₩53,725 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,458 | ₩56,364 | ₩53,311 | ₩55,315 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,736 | ₩53,284 | ₩52,322 | ₩52,709 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,097 | ₩53,765 | ₩52,282 | ₩52,923 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,188 | ₩53,591 | ₩50,999 | ₩53,003 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,399 | ₩52,261 | ₩50,464 | ₩52,188 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,188 | ₩52,829 | ₩51,105 | ₩51,961 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,028 | ₩52,375 | ₩50,862 | ₩51,627 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,731 | ₩51,052 | ₩48,954 | ₩50,745 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,119 | ₩51,573 | ₩50,651 | ₩50,811 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,052 | ₩51,961 | ₩50,558 | ₩51,119 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,375 | ₩52,375 | ₩50,691 | ₩50,918 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,843 | ₩53,591 | ₩51,293 | ₩51,640 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,669 | ₩54,179 | ₩51,760 | ₩52,950 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,255 | ₩53,531 | ₩51,707 | ₩52,669 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,348 | ₩52,896 | ₩52,094 | ₩52,255 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,137 | ₩53,411 | ₩51,640 | ₩52,282 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,458 | ₩54,273 | ₩52,576 | ₩53,391 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,364 | ₩54,139 | ₩52,629 | ₩53,377 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,600 | ₩53,765 | ₩51,012 | ₩53,364 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,705 | ₩52,950 | ₩50,223 | ₩51,440 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,711 | ₩50,985 | ₩47,417 | ₩50,624 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,896 | ₩48,911 | ₩46,668 | ₩47,738 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩44,958 | ₩46,949 | ₩44,143 | ₩46,308 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,372 | ₩45,947 | ₩44,610 | ₩44,838 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,918 | ₩45,933 | ₩44,149 | ₩45,372 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,129 | ₩45,399 | ₩44,049 | ₩44,704 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,535 | ₩46,775 | ₩45,412 | ₩45,599 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,401 | ₩47,417 | ₩45,987 | ₩46,535 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,294 | ₩47,430 | ₩45,897 | ₩46,735 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,250 | ₩46,548 | ₩43,448 | ₩46,428 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,025 | ₩45,606 | ₩43,728 | ₩44,156 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,330 | ₩45,398 | ₩44,183 | ₩44,838 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,178 | ₩45,920 | ₩42,171 | ₩44,864 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩35,990 | ₩42,552 | ₩34,761 | ₩42,272 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,079 | ₩36,044 | ₩33,792 | ₩34,734 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,302 | ₩34,240 | ₩31,821 | ₩34,079 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,714 | ₩32,649 | ₩31,714 | ₩32,355 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,181 | ₩32,930 | ₩31,360 | ₩31,727 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,141 | ₩32,429 | ₩31,152 | ₩32,275 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,050 | ₩33,104 | ₩31,887 | ₩32,021 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,596 | ₩33,224 | ₩32,382 | ₩32,756 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,620 | ₩32,676 | ₩31,360 | ₩32,315 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,446 | ₩31,874 | ₩31,273 | ₩31,727 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,112 | ₩31,433 | ₩30,337 | ₩31,273 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,057 | ₩31,019 | ₩29,722 | ₩30,751 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,097 | ₩30,391 | ₩29,535 | ₩29,589 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,404 | ₩30,985 | ₩29,816 | ₩30,110 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,910 | ₩30,498 | ₩29,549 | ₩30,083 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,163 | ₩30,457 | ₩29,709 | ₩29,883 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,313 | ₩31,994 | ₩30,297 | ₩30,484 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,834 | ₩31,834 | ₩30,310 | ₩30,845 | -3.11% | 26.3만 |
|---|