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 | ₩44,968 | ₩46,310 | ₩44,794 | ₩46,176 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,654 | ₩45,290 | ₩43,265 | ₩45,223 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,472 | ₩45,237 | ₩43,962 | ₩44,271 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,167 | ₩50,965 | ₩44,405 | ₩44,754 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,558 | ₩49,315 | ₩47,088 | ₩49,167 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,705 | ₩48,188 | ₩46,619 | ₩47,705 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,430 | ₩49,624 | ₩47,182 | ₩47,296 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,820 | ₩48,336 | ₩45,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,665 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,920 | ₩48,617 | ₩45,934 | ₩46,793 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩48,041 | ₩48,651 | ₩47,068 | ₩48,202 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,209 | ₩48,456 | ₩46,203 | ₩48,041 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,793 | ₩48,081 | ₩45,478 | ₩47,209 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,605 | ₩46,907 | ₩45,604 | ₩46,793 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,665 | ₩47,665 | ₩46,377 | ₩46,753 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,866 | ₩47,866 | ₩46,256 | ₩46,940 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩49,020 | ₩49,020 | ₩47,343 | ₩47,410 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,269 | ₩49,436 | ₩46,873 | ₩49,342 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,625 | ₩49,396 | ₩47,296 | ₩47,598 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,129 | ₩47,873 | ₩45,129 | ₩47,625 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,332 | ₩44,982 | ₩43,144 | ₩44,861 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,962 | ₩44,190 | ₩42,540 | ₩43,372 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,889 | ₩43,868 | ₩42,178 | ₩43,359 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,506 | ₩44,311 | ₩42,929 | ₩43,345 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,694 | ₩45,049 | ₩43,305 | ₩43,949 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,359 | ₩44,553 | ₩42,909 | ₩44,150 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,942 | ₩45,612 | ₩43,439 | ₩43,801 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,754 | ₩46,592 | ₩43,855 | ₩44,834 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,271 | ₩45,733 | ₩44,123 | ₩44,861 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,311 | ₩44,667 | ₩43,412 | ₩44,311 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,639 | ₩45,981 | ₩44,003 | ₩44,942 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,626 | ₩46,806 | ₩45,588 | ₩45,961 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,686 | ₩46,739 | ₩45,103 | ₩45,720 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,901 | ₩47,222 | ₩44,660 | ₩46,954 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,143 | ₩46,337 | ₩42,520 | ₩44,901 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩44,070 | ₩46,551 | ₩43,117 | ₩45,881 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,479 | ₩45,626 | ₩43,479 | ₩44,177 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,945 | ₩43,452 | ₩38,945 | ₩43,359 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩40,099 | ₩40,414 | ₩38,529 | ₩38,945 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,575 | ₩40,917 | ₩39,186 | ₩40,179 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,494 | ₩41,742 | ₩39,683 | ₩39,736 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,419 | ₩42,889 | ₩40,930 | ₩40,984 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,506 | ₩44,271 | ₩41,923 | ₩42,165 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,385 | ₩44,257 | ₩42,210 | ₩43,251 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,741 | ₩44,351 | ₩41,910 | ₩43,399 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,427 | ₩43,419 | ₩41,118 | ₩42,970 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,515 | ₩41,252 | ₩39,575 | ₩40,877 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,829 | ₩42,151 | ₩40,380 | ₩40,783 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,488 | ₩42,567 | ₩40,233 | ₩41,829 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,335 | ₩41,219 | ₩37,335 | ₩40,769 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,569 | ₩41,333 | ₩36,892 | ₩37,563 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,868 | ₩36,396 | ₩32,868 | ₩35,940 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,103 | ₩33,941 | ₩31,835 | ₩32,814 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩33,042 | ₩33,230 | ₩31,875 | ₩32,049 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,673 | ₩33,693 | ₩31,996 | ₩32,787 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,290 | ₩34,377 | ₩32,666 | ₩33,116 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,908 | ₩34,209 | ₩32,908 | ₩34,182 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,640 | ₩33,424 | ₩31,888 | ₩33,284 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,620 | ₩33,123 | ₩31,191 | ₩32,881 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,157 | ₩32,398 | ₩31,875 | ₩32,056 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,915 | ₩32,646 | ₩31,640 | ₩32,412 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,277 | ₩33,713 | ₩31,949 | ₩32,506 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,949 | ₩32,237 | ₩30,762 | ₩32,224 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,258 | ₩31,258 | ₩30,332 | ₩31,016 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,754 | ₩32,029 | ₩30,131 | ₩30,829 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,935 | ₩33,089 | ₩31,338 | ₩31,821 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,794 | ₩33,270 | ₩31,587 | ₩32,948 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,459 | ₩32,090 | ₩31,312 | ₩31,714 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,680 | ₩32,740 | ₩31,499 | ₩31,969 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,130 | ₩32,935 | ₩31,660 | ₩32,479 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,149 | ₩33,512 | ₩32,224 | ₩32,345 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,090 | ₩33,351 | ₩32,009 | ₩33,149 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,385 | ₩32,385 | ₩31,338 | ₩31,996 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,666 | ₩33,270 | ₩32,479 | ₩32,626 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,413 | ₩32,657 | ₩30,413 | ₩32,599 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,957 | ₩30,762 | ₩29,836 | ₩30,735 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,736 | ₩30,131 | ₩28,709 | ₩29,675 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,266 | ₩29,413 | ₩28,239 | ₩28,682 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,561 | ₩28,803 | ₩27,689 | ₩28,441 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,354 | ₩28,374 | ₩27,139 | ₩28,333 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,743 | ₩27,783 | ₩26,636 | ₩27,166 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,730 | ₩28,333 | ₩27,327 | ₩27,448 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,810 | ₩28,199 | ₩27,334 | ₩27,716 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,253 | ₩28,434 | ₩27,515 | ₩27,770 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,266 | ₩28,561 | ₩27,542 | ₩28,186 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩28,011 | ₩28,870 | ₩28,011 | ₩28,280 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,233 | ₩28,293 | ₩27,153 | ₩28,280 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,387 | ₩28,387 | ₩26,972 | ₩26,992 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,937 | ₩29,219 | ₩28,159 | ₩28,186 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,649 | ₩29,299 | ₩27,649 | ₩28,977 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,375 | ₩27,824 | ₩26,261 | ₩27,354 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,555 | ₩27,555 | ₩26,173 | ₩26,442 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,146 | ₩28,454 | ₩27,437 | ₩28,132 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,500 | ₩29,702 | ₩28,159 | ₩28,280 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,333 | ₩29,755 | ₩28,306 | ₩29,661 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,522 | ₩29,259 | ₩26,395 | ₩28,521 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,992 | ₩26,992 | ₩26,227 | ₩26,415 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,528 | ₩28,052 | ₩26,938 | ₩27,032 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,536 | ₩27,703 | ₩26,469 | ₩27,555 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,865 | ₩26,898 | ₩25,369 | ₩26,871 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩26,053 | ₩26,435 | ₩25,248 | ₩25,758 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,792 | ₩27,126 | ₩24,792 | ₩25,919 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,073 | ₩26,308 | ₩25,000 | ₩25,664 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,483 | ₩25,489 | ₩23,775 | ₩25,328 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,832 | ₩25,248 | ₩23,893 | ₩24,349 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,422 | ₩25,791 | ₩24,617 | ₩24,993 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,703 | ₩26,804 | ₩25,342 | ₩25,543 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,838 | ₩26,630 | ₩25,033 | ₩26,603 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,399 | ₩30,694 | ₩24,564 | ₩25,811 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩33,082 | ₩33,847 | ₩32,532 | ₩33,203 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,115 | ₩34,209 | ₩32,774 | ₩33,002 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,176 | ₩34,478 | ₩33,176 | ₩34,236 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,908 | ₩33,686 | ₩32,398 | ₩33,284 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,868 | ₩33,404 | ₩32,371 | ₩32,854 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,640 | ₩32,666 | ₩31,271 | ₩32,519 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,539 | ₩33,914 | ₩32,841 | ₩33,123 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,801 | ₩34,491 | ₩32,720 | ₩33,512 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,647 | ₩33,015 | ₩31,090 | ₩32,814 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,270 | ₩33,270 | ₩31,271 | ₩31,781 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,163 | ₩33,713 | ₩32,754 | ₩33,673 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,793 | ₩34,498 | ₩32,693 | ₩32,975 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,096 | ₩33,968 | ₩33,096 | ₩33,753 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,726 | ₩34,028 | ₩33,317 | ₩33,606 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩33,029 | ₩33,300 | ₩32,378 | ₩32,948 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,693 | ₩33,539 | ₩32,693 | ₩33,029 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,821 | ₩33,284 | ₩31,821 | ₩32,693 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,748 | ₩31,634 | ₩30,601 | ₩31,566 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,258 | ₩31,298 | ₩29,232 | ₩31,030 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,310 | ₩34,263 | ₩31,298 | ₩31,432 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,679 | ₩35,792 | ₩33,297 | ₩33,793 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,297 | ₩33,887 | ₩33,069 | ₩33,310 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,485 | ₩33,954 | ₩33,042 | ₩33,176 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,747 | ₩33,834 | ₩32,318 | ₩33,324 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,431 | ₩34,182 | ₩32,962 | ₩33,606 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩32,009 | ₩33,351 | ₩31,808 | ₩32,935 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,580 | ₩32,090 | ₩31,177 | ₩31,593 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩33,002 | ₩33,062 | ₩31,446 | ₩31,566 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,686 | ₩34,908 | ₩33,069 | ₩33,136 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,625 | ₩35,135 | ₩33,646 | ₩33,901 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,518 | ₩34,706 | ₩33,673 | ₩34,008 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,625 | ₩35,041 | ₩33,928 | ₩34,545 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,464 | ₩34,464 | ₩33,190 | ₩33,539 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,156 | ₩35,095 | ₩33,726 | ₩34,478 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,209 | ₩35,014 | ₩33,887 | ₩34,364 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,947 | ₩35,390 | ₩34,397 | ₩34,746 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,625 | ₩35,940 | ₩34,437 | ₩34,652 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩34,075 | ₩35,054 | ₩33,807 | ₩34,290 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,571 | ₩34,826 | ₩33,391 | ₩33,968 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,430 | ₩35,739 | ₩34,641 | ₩35,054 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,155 | ₩36,705 | ₩35,537 | ₩35,685 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,967 | ₩36,262 | ₩34,558 | ₩36,248 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,530 | ₩37,295 | ₩36,315 | ₩36,383 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,120 | ₩38,341 | ₩36,450 | ₩37,442 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,214 | ₩38,361 | ₩36,758 | ₩37,791 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,302 | ₩37,603 | ₩35,698 | ₩36,986 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,556 | ₩39,401 | ₩37,201 | ₩37,550 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩40,072 | ₩40,910 | ₩36,517 | ₩39,669 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,360 | ₩42,996 | ₩40,783 | ₩42,768 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,622 | ₩41,735 | ₩40,139 | ₩41,360 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,851 | ₩40,968 | ₩38,381 | ₩40,166 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,596 | ₩39,803 | ₩37,295 | ₩38,824 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,406 | ₩42,406 | ₩39,039 | ₩39,186 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,942 | ₩44,942 | ₩41,749 | ₩42,044 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,143 | ₩46,203 | ₩44,807 | ₩45,170 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,445 | ₩45,854 | ₩43,868 | ₩44,834 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,715 | ₩45,150 | ₩42,715 | ₩44,472 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,493 | ₩44,043 | ₩42,111 | ₩42,795 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,761 | ₩44,244 | ₩42,098 | ₩43,385 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,466 | ₩44,405 | ₩43,265 | ₩43,426 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,466 | ₩44,284 | ₩42,983 | ₩43,238 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,257 | ₩44,680 | ₩42,440 | ₩43,935 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,927 | ₩47,625 | ₩43,278 | ₩43,466 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩52,119 | ₩52,374 | ₩46,337 | ₩46,900 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,951 | ₩54,265 | ₩51,991 | ₩52,240 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,192 | ₩54,835 | ₩52,736 | ₩52,951 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,535 | ₩53,735 | ₩51,247 | ₩52,843 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩53,004 | ₩53,205 | ₩51,555 | ₩52,535 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,391 | ₩57,391 | ₩52,321 | ₩53,004 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,686 | ₩58,008 | ₩56,868 | ₩57,472 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,680 | ₩59,403 | ₩56,600 | ₩57,740 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,264 | ₩56,761 | ₩55,137 | ₩56,667 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,292 | ₩57,700 | ₩55,124 | ₩56,546 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩55,030 | ₩56,150 | ₩54,104 | ₩54,976 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,527 | ₩55,030 | ₩53,313 | ₩54,815 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,668 | ₩55,372 | ₩53,554 | ₩53,675 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,721 | ₩55,808 | ₩53,990 | ₩54,668 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩53,138 | ₩55,117 | ₩52,602 | ₩54,695 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,460 | ₩53,460 | ₩51,958 | ₩53,179 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,735 | ₩56,184 | ₩52,401 | ₩53,205 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,527 | ₩54,607 | ₩51,884 | ₩52,776 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,480 | ₩55,030 | ₩52,951 | ₩53,514 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,158 | ₩55,466 | ₩53,648 | ₩54,480 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,199 | ₩54,024 | ₩50,026 | ₩53,756 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,622 | ₩52,488 | ₩50,268 | ₩52,320 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,347 | ₩52,528 | ₩50,750 | ₩51,703 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,897 | ₩52,991 | ₩52,065 | ₩52,186 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,843 | ₩53,340 | ₩51,985 | ₩52,736 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,857 | ₩53,320 | ₩51,985 | ₩52,682 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,514 | ₩53,615 | ₩52,696 | ₩52,850 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,903 | ₩54,118 | ₩53,004 | ₩53,782 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩55,070 | ₩55,198 | ₩53,675 | ₩53,930 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,662 | ₩56,579 | ₩53,514 | ₩55,526 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,937 | ₩53,487 | ₩52,521 | ₩52,910 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,299 | ₩53,970 | ₩52,481 | ₩53,125 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,387 | ₩53,796 | ₩51,193 | ₩53,205 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,596 | ₩52,461 | ₩50,657 | ₩52,387 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,387 | ₩53,031 | ₩51,300 | ₩52,159 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,226 | ₩52,575 | ₩51,056 | ₩51,824 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,925 | ₩51,247 | ₩49,141 | ₩50,938 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,314 | ₩51,770 | ₩50,844 | ₩51,005 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,247 | ₩52,159 | ₩50,750 | ₩51,314 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,575 | ₩52,575 | ₩50,885 | ₩51,113 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩53,044 | ₩53,796 | ₩51,488 | ₩51,837 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,870 | ₩54,386 | ₩51,958 | ₩53,152 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,454 | ₩53,735 | ₩51,904 | ₩52,870 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,548 | ₩53,098 | ₩52,293 | ₩52,454 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,340 | ₩53,615 | ₩51,837 | ₩52,481 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,662 | ₩54,480 | ₩52,776 | ₩53,595 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,568 | ₩54,346 | ₩52,830 | ₩53,581 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,797 | ₩53,970 | ₩51,207 | ₩53,568 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,898 | ₩53,152 | ₩50,415 | ₩51,636 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,893 | ₩51,180 | ₩47,598 | ₩50,818 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩47,075 | ₩49,098 | ₩46,847 | ₩47,920 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,129 | ₩47,128 | ₩44,311 | ₩46,484 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,545 | ₩46,122 | ₩44,781 | ₩45,009 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩45,089 | ₩46,109 | ₩44,318 | ₩45,545 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,298 | ₩45,572 | ₩44,217 | ₩44,875 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,712 | ₩46,954 | ₩45,586 | ₩45,773 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,578 | ₩47,598 | ₩46,162 | ₩46,712 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,471 | ₩47,611 | ₩46,073 | ₩46,914 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,418 | ₩46,726 | ₩43,613 | ₩46,605 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,196 | ₩45,780 | ₩43,895 | ₩44,324 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,499 | ₩45,571 | ₩44,351 | ₩45,009 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,339 | ₩46,095 | ₩42,332 | ₩45,035 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,128 | ₩42,715 | ₩34,893 | ₩42,433 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,209 | ₩36,181 | ₩33,921 | ₩34,867 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,425 | ₩34,370 | ₩31,942 | ₩34,209 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,835 | ₩32,774 | ₩31,835 | ₩32,479 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,304 | ₩33,056 | ₩31,479 | ₩31,848 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,264 | ₩32,552 | ₩31,271 | ₩32,398 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,176 | ₩33,230 | ₩32,009 | ₩32,143 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,720 | ₩33,351 | ₩32,506 | ₩32,881 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,741 | ₩32,801 | ₩31,479 | ₩32,438 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,566 | ₩31,996 | ₩31,392 | ₩31,848 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,231 | ₩31,553 | ₩30,453 | ₩31,392 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,171 | ₩31,137 | ₩29,836 | ₩30,869 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,211 | ₩30,507 | ₩29,648 | ₩29,702 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,520 | ₩31,104 | ₩29,930 | ₩30,225 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩30,024 | ₩30,614 | ₩29,661 | ₩30,198 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,279 | ₩30,574 | ₩29,822 | ₩29,997 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,432 | ₩32,116 | ₩30,413 | ₩30,601 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,955 | ₩31,955 | ₩30,426 | ₩30,963 | -3.11% | 26.3만 |
|---|