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 | ₩44,958 | ₩46,300 | ₩44,784 | ₩46,165 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,644 | ₩45,280 | ₩43,255 | ₩45,213 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,462 | ₩45,227 | ₩43,952 | ₩44,261 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,156 | ₩50,954 | ₩44,395 | ₩44,744 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,547 | ₩49,304 | ₩47,078 | ₩49,156 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,694 | ₩48,177 | ₩46,608 | ₩47,694 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,419 | ₩49,612 | ₩47,171 | ₩47,285 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,809 | ₩48,325 | ₩45,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,654 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,909 | ₩48,607 | ₩45,924 | ₩46,782 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩48,030 | ₩48,640 | ₩47,057 | ₩48,191 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,198 | ₩48,446 | ₩46,192 | ₩48,030 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,782 | ₩48,070 | ₩45,468 | ₩47,198 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,595 | ₩46,896 | ₩45,594 | ₩46,782 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,654 | ₩47,654 | ₩46,367 | ₩46,742 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,855 | ₩47,855 | ₩46,246 | ₩46,930 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩49,009 | ₩49,009 | ₩47,332 | ₩47,399 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,258 | ₩49,425 | ₩46,863 | ₩49,331 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,614 | ₩49,384 | ₩47,285 | ₩47,587 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,119 | ₩47,862 | ₩45,119 | ₩47,614 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,322 | ₩44,972 | ₩43,134 | ₩44,851 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,952 | ₩44,180 | ₩42,531 | ₩43,362 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,879 | ₩43,859 | ₩42,169 | ₩43,349 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,496 | ₩44,301 | ₩42,920 | ₩43,335 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,684 | ₩45,039 | ₩43,295 | ₩43,939 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,349 | ₩44,543 | ₩42,900 | ₩44,140 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,932 | ₩45,602 | ₩43,429 | ₩43,791 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,744 | ₩46,581 | ₩43,845 | ₩44,824 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,261 | ₩45,723 | ₩44,113 | ₩44,851 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,301 | ₩44,657 | ₩43,403 | ₩44,301 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,629 | ₩45,971 | ₩43,993 | ₩44,932 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,616 | ₩46,796 | ₩45,578 | ₩45,951 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,675 | ₩46,729 | ₩45,092 | ₩45,709 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,891 | ₩47,212 | ₩44,650 | ₩46,943 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,133 | ₩46,326 | ₩42,511 | ₩44,891 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩44,060 | ₩46,541 | ₩43,107 | ₩45,870 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,470 | ₩45,616 | ₩43,470 | ₩44,167 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,936 | ₩43,443 | ₩38,936 | ₩43,349 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩40,090 | ₩40,405 | ₩38,520 | ₩38,936 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,567 | ₩40,908 | ₩39,178 | ₩40,170 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,485 | ₩41,733 | ₩39,674 | ₩39,728 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,410 | ₩42,879 | ₩40,921 | ₩40,975 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,496 | ₩44,261 | ₩41,914 | ₩42,155 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,376 | ₩44,248 | ₩42,201 | ₩43,242 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,732 | ₩44,341 | ₩41,900 | ₩43,389 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,417 | ₩43,409 | ₩41,109 | ₩42,960 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,505 | ₩41,243 | ₩39,567 | ₩40,868 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,820 | ₩42,142 | ₩40,371 | ₩40,774 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,479 | ₩42,558 | ₩40,224 | ₩41,820 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,327 | ₩41,210 | ₩37,327 | ₩40,760 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,561 | ₩41,324 | ₩36,884 | ₩37,555 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,860 | ₩36,388 | ₩32,860 | ₩35,932 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,096 | ₩33,933 | ₩31,828 | ₩32,807 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩33,035 | ₩33,223 | ₩31,868 | ₩32,042 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,665 | ₩33,685 | ₩31,989 | ₩32,780 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,282 | ₩34,369 | ₩32,659 | ₩33,109 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,901 | ₩34,202 | ₩32,901 | ₩34,175 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,632 | ₩33,417 | ₩31,881 | ₩33,276 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,613 | ₩33,115 | ₩31,184 | ₩32,874 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,150 | ₩32,391 | ₩31,868 | ₩32,049 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,908 | ₩32,639 | ₩31,633 | ₩32,404 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,270 | ₩33,705 | ₩31,942 | ₩32,498 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,942 | ₩32,230 | ₩30,755 | ₩32,217 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,251 | ₩31,251 | ₩30,325 | ₩31,009 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,747 | ₩32,022 | ₩30,124 | ₩30,822 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,927 | ₩33,082 | ₩31,331 | ₩31,814 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,787 | ₩33,263 | ₩31,579 | ₩32,941 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,452 | ₩32,082 | ₩31,305 | ₩31,707 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,673 | ₩32,733 | ₩31,492 | ₩31,962 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,123 | ₩32,927 | ₩31,653 | ₩32,471 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,142 | ₩33,504 | ₩32,217 | ₩32,337 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,082 | ₩33,343 | ₩32,002 | ₩33,142 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,378 | ₩32,378 | ₩31,331 | ₩31,989 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,659 | ₩33,263 | ₩32,471 | ₩32,619 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,406 | ₩32,650 | ₩30,406 | ₩32,592 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,950 | ₩30,755 | ₩29,829 | ₩30,728 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,729 | ₩30,124 | ₩28,703 | ₩29,668 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,260 | ₩29,407 | ₩28,233 | ₩28,676 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,555 | ₩28,796 | ₩27,683 | ₩28,434 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,348 | ₩28,367 | ₩27,133 | ₩28,327 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,737 | ₩27,777 | ₩26,630 | ₩27,160 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,723 | ₩28,327 | ₩27,321 | ₩27,442 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,804 | ₩28,193 | ₩27,328 | ₩27,710 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,247 | ₩28,428 | ₩27,509 | ₩27,764 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,260 | ₩28,555 | ₩27,536 | ₩28,179 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩28,005 | ₩28,863 | ₩28,005 | ₩28,273 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,227 | ₩28,287 | ₩27,147 | ₩28,273 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,381 | ₩28,381 | ₩26,966 | ₩26,986 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,931 | ₩29,212 | ₩28,153 | ₩28,179 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,643 | ₩29,293 | ₩27,643 | ₩28,971 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,369 | ₩27,817 | ₩26,255 | ₩27,348 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,549 | ₩27,549 | ₩26,168 | ₩26,436 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,139 | ₩28,448 | ₩27,431 | ₩28,126 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,494 | ₩29,695 | ₩28,153 | ₩28,273 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,327 | ₩29,749 | ₩28,300 | ₩29,655 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,516 | ₩29,252 | ₩26,389 | ₩28,515 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,986 | ₩26,986 | ₩26,221 | ₩26,409 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,522 | ₩28,045 | ₩26,932 | ₩27,026 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,530 | ₩27,697 | ₩26,463 | ₩27,549 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,859 | ₩26,892 | ₩25,363 | ₩26,865 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩26,047 | ₩26,429 | ₩25,242 | ₩25,752 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,786 | ₩27,120 | ₩24,786 | ₩25,913 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,068 | ₩26,302 | ₩24,994 | ₩25,658 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,478 | ₩25,484 | ₩23,769 | ₩25,323 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,826 | ₩25,242 | ₩23,887 | ₩24,344 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,416 | ₩25,785 | ₩24,612 | ₩24,987 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,697 | ₩26,798 | ₩25,336 | ₩25,537 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,832 | ₩26,624 | ₩25,028 | ₩26,597 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,392 | ₩30,688 | ₩24,558 | ₩25,805 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩33,075 | ₩33,839 | ₩32,525 | ₩33,196 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,108 | ₩34,202 | ₩32,766 | ₩32,995 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,169 | ₩34,470 | ₩33,169 | ₩34,228 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,901 | ₩33,679 | ₩32,391 | ₩33,276 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,860 | ₩33,397 | ₩32,364 | ₩32,847 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,632 | ₩32,659 | ₩31,264 | ₩32,512 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,531 | ₩33,907 | ₩32,834 | ₩33,115 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,793 | ₩34,483 | ₩32,713 | ₩33,504 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,640 | ₩33,008 | ₩31,083 | ₩32,807 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,263 | ₩33,263 | ₩31,264 | ₩31,774 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,155 | ₩33,705 | ₩32,746 | ₩33,665 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,786 | ₩34,490 | ₩32,686 | ₩32,968 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,088 | ₩33,960 | ₩33,088 | ₩33,746 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,719 | ₩34,021 | ₩33,310 | ₩33,598 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩33,021 | ₩33,292 | ₩32,371 | ₩32,941 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,686 | ₩33,531 | ₩32,686 | ₩33,021 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,814 | ₩33,276 | ₩31,814 | ₩32,686 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,741 | ₩31,626 | ₩30,594 | ₩31,559 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,251 | ₩31,291 | ₩29,226 | ₩31,023 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,303 | ₩34,255 | ₩31,291 | ₩31,425 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,671 | ₩35,784 | ₩33,290 | ₩33,786 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,290 | ₩33,880 | ₩33,062 | ₩33,303 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,477 | ₩33,947 | ₩33,035 | ₩33,169 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,740 | ₩33,826 | ₩32,310 | ₩33,316 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,424 | ₩34,175 | ₩32,954 | ₩33,598 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩32,002 | ₩33,343 | ₩31,801 | ₩32,927 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,573 | ₩32,082 | ₩31,170 | ₩31,586 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,995 | ₩33,055 | ₩31,439 | ₩31,559 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,679 | ₩34,900 | ₩33,062 | ₩33,129 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,617 | ₩35,127 | ₩33,638 | ₩33,893 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,510 | ₩34,698 | ₩33,665 | ₩34,000 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,617 | ₩35,033 | ₩33,920 | ₩34,537 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,456 | ₩34,456 | ₩33,182 | ₩33,531 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,148 | ₩35,087 | ₩33,719 | ₩34,470 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,202 | ₩35,006 | ₩33,880 | ₩34,356 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,939 | ₩35,382 | ₩34,389 | ₩34,738 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,617 | ₩35,932 | ₩34,430 | ₩34,644 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩34,067 | ₩35,047 | ₩33,799 | ₩34,282 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,564 | ₩34,819 | ₩33,383 | ₩33,960 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,422 | ₩35,731 | ₩34,633 | ₩35,047 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,146 | ₩36,696 | ₩35,529 | ₩35,677 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,959 | ₩36,254 | ₩34,550 | ₩36,240 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,522 | ₩37,286 | ₩36,307 | ₩36,374 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,112 | ₩38,333 | ₩36,441 | ₩37,434 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,206 | ₩38,353 | ₩36,750 | ₩37,783 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,294 | ₩37,595 | ₩35,690 | ₩36,978 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,547 | ₩39,392 | ₩37,193 | ₩37,541 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩40,063 | ₩40,901 | ₩36,509 | ₩39,660 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,350 | ₩42,987 | ₩40,774 | ₩42,759 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,613 | ₩41,726 | ₩40,130 | ₩41,350 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,842 | ₩40,959 | ₩38,373 | ₩40,157 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,587 | ₩39,795 | ₩37,286 | ₩38,815 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,397 | ₩42,397 | ₩39,030 | ₩39,178 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,932 | ₩44,932 | ₩41,739 | ₩42,034 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,133 | ₩46,192 | ₩44,797 | ₩45,160 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,435 | ₩45,844 | ₩43,859 | ₩44,824 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,705 | ₩45,139 | ₩42,705 | ₩44,462 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,483 | ₩44,033 | ₩42,102 | ₩42,786 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,751 | ₩44,234 | ₩42,088 | ₩43,376 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,456 | ₩44,395 | ₩43,255 | ₩43,416 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,456 | ₩44,274 | ₩42,973 | ₩43,228 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,248 | ₩44,670 | ₩42,430 | ₩43,926 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,917 | ₩47,614 | ₩43,268 | ₩43,456 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩52,107 | ₩52,362 | ₩46,326 | ₩46,890 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,939 | ₩54,253 | ₩51,980 | ₩52,228 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,180 | ₩54,823 | ₩52,724 | ₩52,939 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,523 | ₩53,723 | ₩51,235 | ₩52,831 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,992 | ₩53,194 | ₩51,544 | ₩52,523 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,378 | ₩57,378 | ₩52,310 | ₩52,992 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,673 | ₩57,995 | ₩56,855 | ₩57,459 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,667 | ₩59,390 | ₩56,587 | ₩57,727 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,252 | ₩56,748 | ₩55,125 | ₩56,654 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,279 | ₩57,687 | ₩55,112 | ₩56,533 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩55,018 | ₩56,138 | ₩54,092 | ₩54,964 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,515 | ₩55,018 | ₩53,301 | ₩54,803 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,656 | ₩55,360 | ₩53,542 | ₩53,663 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,709 | ₩55,796 | ₩53,978 | ₩54,656 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩53,127 | ₩55,105 | ₩52,590 | ₩54,682 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,448 | ₩53,448 | ₩51,946 | ₩53,167 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,723 | ₩56,171 | ₩52,389 | ₩53,194 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,515 | ₩54,595 | ₩51,872 | ₩52,764 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,468 | ₩55,018 | ₩52,939 | ₩53,502 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,146 | ₩55,454 | ₩53,636 | ₩54,468 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,188 | ₩54,012 | ₩50,015 | ₩53,743 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,611 | ₩52,476 | ₩50,256 | ₩52,308 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,335 | ₩52,516 | ₩50,739 | ₩51,691 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,885 | ₩52,979 | ₩52,054 | ₩52,174 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,831 | ₩53,328 | ₩51,973 | ₩52,724 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,845 | ₩53,308 | ₩51,973 | ₩52,670 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,502 | ₩53,603 | ₩52,684 | ₩52,838 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,891 | ₩54,106 | ₩52,992 | ₩53,770 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩55,058 | ₩55,185 | ₩53,663 | ₩53,918 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,650 | ₩56,567 | ₩53,502 | ₩55,514 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,925 | ₩53,475 | ₩52,510 | ₩52,899 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,287 | ₩53,958 | ₩52,469 | ₩53,113 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,375 | ₩53,784 | ₩51,182 | ₩53,194 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,584 | ₩52,449 | ₩50,645 | ₩52,375 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,375 | ₩53,019 | ₩51,289 | ₩52,147 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,214 | ₩52,563 | ₩51,045 | ₩51,812 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,913 | ₩51,235 | ₩49,130 | ₩50,927 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,302 | ₩51,758 | ₩50,833 | ₩50,994 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,235 | ₩52,147 | ₩50,739 | ₩51,302 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,563 | ₩52,563 | ₩50,873 | ₩51,101 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩53,033 | ₩53,784 | ₩51,477 | ₩51,826 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,858 | ₩54,374 | ₩51,946 | ₩53,140 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,442 | ₩53,723 | ₩51,893 | ₩52,858 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,536 | ₩53,086 | ₩52,282 | ₩52,442 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,328 | ₩53,603 | ₩51,826 | ₩52,469 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,650 | ₩54,468 | ₩52,764 | ₩53,583 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,556 | ₩54,334 | ₩52,818 | ₩53,569 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,785 | ₩53,958 | ₩51,195 | ₩53,556 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,887 | ₩53,140 | ₩50,404 | ₩51,624 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,882 | ₩51,168 | ₩47,587 | ₩50,806 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩47,064 | ₩49,087 | ₩46,836 | ₩47,909 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,119 | ₩47,118 | ₩44,301 | ₩46,474 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,535 | ₩46,112 | ₩44,771 | ₩44,999 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩45,079 | ₩46,098 | ₩44,308 | ₩45,535 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,288 | ₩45,562 | ₩44,207 | ₩44,864 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,702 | ₩46,943 | ₩45,575 | ₩45,763 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,568 | ₩47,587 | ₩46,152 | ₩46,702 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,461 | ₩47,601 | ₩46,062 | ₩46,903 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,408 | ₩46,715 | ₩43,604 | ₩46,595 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,186 | ₩45,770 | ₩43,885 | ₩44,315 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,489 | ₩45,561 | ₩44,341 | ₩44,999 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,330 | ₩46,085 | ₩42,323 | ₩45,025 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,120 | ₩42,705 | ₩34,886 | ₩42,423 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,202 | ₩36,173 | ₩33,913 | ₩34,859 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,418 | ₩34,363 | ₩31,935 | ₩34,202 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,828 | ₩32,766 | ₩31,828 | ₩32,471 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,297 | ₩33,048 | ₩31,472 | ₩31,841 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,257 | ₩32,545 | ₩31,264 | ₩32,391 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,169 | ₩33,223 | ₩32,002 | ₩32,136 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,713 | ₩33,343 | ₩32,498 | ₩32,874 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,734 | ₩32,793 | ₩31,472 | ₩32,431 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,559 | ₩31,989 | ₩31,385 | ₩31,841 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,224 | ₩31,546 | ₩30,446 | ₩31,385 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,164 | ₩31,130 | ₩29,829 | ₩30,862 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,205 | ₩30,500 | ₩29,641 | ₩29,695 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,513 | ₩31,097 | ₩29,923 | ₩30,218 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩30,017 | ₩30,607 | ₩29,655 | ₩30,191 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,272 | ₩30,567 | ₩29,816 | ₩29,990 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,425 | ₩32,109 | ₩30,406 | ₩30,594 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,948 | ₩31,948 | ₩30,419 | ₩30,956 | -3.11% | 26.3만 |
|---|