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 | ₩44,869 | ₩46,208 | ₩44,695 | ₩46,074 | +2.68% | 24.9만 |
| 2026.10.08 | ₩43,557 | ₩45,190 | ₩43,169 | ₩45,124 | +3.60% | 37.4만 |
| 2026.10.07 | ₩44,374 | ₩45,137 | ₩43,865 | ₩44,173 | -0.45% | 35.2만 |
| 2026.10.06 | ₩49,059 | ₩50,853 | ₩44,307 | ₩44,655 | -8.98% | 60.9만 |
| 2026.10.05 | ₩47,453 | ₩49,206 | ₩46,984 | ₩49,059 | +3.39% | 37.7만 |
| 2026.10.02 | ₩47,600 | ₩48,082 | ₩46,516 | ₩47,600 | 0.00% | 16.8만 |
| 2026.10.01 | ₩48,323 | ₩49,514 | ₩47,078 | ₩47,192 | -2.34% | 52.2만 |
| 2026.09.30 | ₩46,716 | ₩48,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,560 |
| +1.81% |
| 64만 |
| 2026.09.29 | ₩47,814 | ₩48,510 | ₩45,833 | ₩46,690 | -2.35% | 31.9만 |
|---|
| 2026.09.28 | ₩47,935 | ₩48,544 | ₩46,964 | ₩48,095 | +0.34% | 22.8만 |
|---|
| 2026.09.25 | ₩47,105 | ₩48,350 | ₩46,101 | ₩47,935 | +1.76% | 43.8만 |
|---|
| 2026.09.24 | ₩46,690 | ₩47,975 | ₩45,378 | ₩47,105 | +0.89% | 43.9만 |
|---|
| 2026.09.23 | ₩46,502 | ₩46,803 | ₩45,504 | ₩46,690 | +0.40% | 34.8만 |
|---|
| 2026.09.22 | ₩47,560 | ₩47,560 | ₩46,275 | ₩46,650 | -1.91% | 43.1만 |
|---|
| 2026.09.21 | ₩47,761 | ₩47,761 | ₩46,154 | ₩46,837 | -1.93% | 39.2만 |
|---|
| 2026.09.18 | ₩48,912 | ₩48,912 | ₩47,238 | ₩47,305 | -3.28% | 53만 |
|---|
| 2026.09.17 | ₩48,162 | ₩49,327 | ₩46,770 | ₩49,233 | +2.22% | 36.5만 |
|---|
| 2026.09.16 | ₩47,520 | ₩49,287 | ₩47,192 | ₩47,493 | -0.06% | 55.9만 |
|---|
| 2026.09.15 | ₩45,030 | ₩47,767 | ₩45,030 | ₩47,520 | +5.53% | 52만 |
|---|
| 2026.09.14 | ₩43,236 | ₩44,883 | ₩43,049 | ₩44,762 | +3.53% | 16.5만 |
|---|
| 2026.09.11 | ₩43,865 | ₩44,093 | ₩42,446 | ₩43,276 | -1.34% | 22.4만 |
|---|
| 2026.09.10 | ₩42,794 | ₩43,772 | ₩42,085 | ₩43,263 | +1.09% | 23.8만 |
|---|
| 2026.09.09 | ₩43,410 | ₩44,213 | ₩42,835 | ₩43,250 | -0.37% | 19.5만 |
|---|
| 2026.09.08 | ₩43,598 | ₩44,950 | ₩43,209 | ₩43,852 | +0.58% | 21.7만 |
|---|
| 2026.09.04 | ₩43,263 | ₩44,454 | ₩42,814 | ₩44,053 | +1.83% | 18.8만 |
|---|
| 2026.09.03 | ₩44,842 | ₩45,512 | ₩43,343 | ₩43,705 | -2.54% | 26.8만 |
|---|
| 2026.09.02 | ₩44,655 | ₩46,489 | ₩43,758 | ₩44,735 | +0.18% | 20만 |
|---|
| 2026.09.01 | ₩44,173 | ₩45,632 | ₩44,026 | ₩44,762 | +1.33% | 39.6만 |
|---|
| 2026.08.31 | ₩44,213 | ₩44,568 | ₩43,316 | ₩44,213 | 0.00% | 25.8만 |
|---|
| 2026.08.28 | ₩45,538 | ₩45,880 | ₩43,905 | ₩44,842 | -1.53% | 37.3만 |
|---|
| 2026.08.27 | ₩45,525 | ₩46,703 | ₩45,488 | ₩45,860 | +0.74% | 25.1만 |
|---|
| 2026.08.26 | ₩46,583 | ₩46,636 | ₩45,003 | ₩45,619 | -2.07% | 45.6만 |
|---|
| 2026.08.25 | ₩44,802 | ₩47,118 | ₩44,561 | ₩46,850 | +4.57% | 48.3만 |
|---|
| 2026.08.24 | ₩45,043 | ₩46,235 | ₩42,426 | ₩44,802 | -0.53% | 35.8만 |
|---|
| 2026.08.21 | ₩43,972 | ₩46,449 | ₩43,022 | ₩45,779 | +4.11% | 57.4만 |
|---|
| 2026.08.20 | ₩43,383 | ₩45,525 | ₩43,383 | ₩44,079 | +1.60% | 32.3만 |
|---|
| 2026.08.19 | ₩38,859 | ₩43,357 | ₩38,859 | ₩43,263 | +11.33% | 45.2만 |
|---|
| 2026.08.18 | ₩40,010 | ₩40,325 | ₩38,444 | ₩38,859 | -2.88% | 59.7만 |
|---|
| 2026.08.17 | ₩39,488 | ₩40,827 | ₩39,100 | ₩40,090 | +1.53% | 22.6만 |
|---|
| 2026.08.14 | ₩41,402 | ₩41,650 | ₩39,595 | ₩39,649 | -4.24% | 26.4만 |
|---|
| 2026.08.13 | ₩42,326 | ₩42,794 | ₩40,840 | ₩40,894 | -3.38% | 36.2만 |
|---|
| 2026.08.12 | ₩43,410 | ₩44,173 | ₩41,831 | ₩42,072 | -3.08% | 43.6만 |
|---|
| 2026.08.11 | ₩43,290 | ₩44,160 | ₩42,117 | ₩43,156 | -0.31% | 31.4만 |
|---|
| 2026.08.10 | ₩42,647 | ₩44,253 | ₩41,817 | ₩43,303 | +1.54% | 40.1만 |
|---|
| 2026.08.07 | ₩41,335 | ₩43,323 | ₩41,027 | ₩42,875 | +3.72% | 24.2만 |
|---|
| 2026.08.06 | ₩40,425 | ₩41,161 | ₩39,488 | ₩40,787 | +0.89% | 83.3만 |
|---|
| 2026.08.05 | ₩41,737 | ₩42,058 | ₩40,291 | ₩40,693 | -2.50% | 52만 |
|---|
| 2026.08.04 | ₩40,398 | ₩42,473 | ₩40,144 | ₩41,737 | +3.31% | 67.5만 |
|---|
| 2026.08.03 | ₩37,253 | ₩41,128 | ₩37,253 | ₩40,679 | +9.20% | 78.4만 |
|---|
| 2026.07.31 | ₩38,484 | ₩41,242 | ₩36,811 | ₩37,480 | -2.61% | 175.8만 |
|---|
| 2026.07.30 | ₩32,795 | ₩36,316 | ₩32,795 | ₩35,861 | +9.35% | 71.6만 |
|---|
| 2026.07.29 | ₩32,032 | ₩33,866 | ₩31,765 | ₩32,742 | +2.21% | 34만 |
|---|
| 2026.07.28 | ₩32,969 | ₩33,157 | ₩31,805 | ₩31,979 | -3.00% | 36.6만 |
|---|
| 2026.07.27 | ₩33,598 | ₩33,618 | ₩31,925 | ₩32,715 | -2.63% | 29.2만 |
|---|
| 2026.07.24 | ₩34,214 | ₩34,301 | ₩32,594 | ₩33,043 | -3.42% | 40.9만 |
|---|
| 2026.07.23 | ₩32,835 | ₩34,134 | ₩32,835 | ₩34,107 | +3.87% | 40.8만 |
|---|
| 2026.07.22 | ₩32,568 | ₩33,351 | ₩31,818 | ₩33,210 | +1.97% | 43.8만 |
|---|
| 2026.07.21 | ₩31,550 | ₩33,050 | ₩31,122 | ₩32,809 | +3.99% | 32.6만 |
|---|
| 2026.07.20 | ₩32,086 | ₩32,327 | ₩31,805 | ₩31,985 | -0.31% | 31.6만 |
|---|
| 2026.07.17 | ₩31,845 | ₩32,574 | ₩31,570 | ₩32,340 | +1.56% | 24.3만 |
|---|
| 2026.07.16 | ₩32,206 | ₩33,639 | ₩31,878 | ₩32,434 | +0.71% | 37.6만 |
|---|
| 2026.07.15 | ₩30,881 | ₩32,166 | ₩30,694 | ₩32,153 | +4.12% | 18.8만 |
|---|
| 2026.07.14 | ₩31,189 | ₩31,189 | ₩30,265 | ₩30,948 | -0.77% | 25.1만 |
|---|
| 2026.07.13 | ₩31,684 | ₩31,959 | ₩30,065 | ₩30,761 | -2.92% | 27만 |
|---|
| 2026.07.10 | ₩32,862 | ₩33,016 | ₩31,269 | ₩31,751 | -3.38% | 20.7만 |
|---|
| 2026.07.09 | ₩31,724 | ₩33,197 | ₩31,517 | ₩32,876 | +3.63% | 26.3만 |
|---|
| 2026.07.08 | ₩31,390 | ₩32,019 | ₩31,242 | ₩31,644 | +0.81% | 41.3만 |
|---|
| 2026.07.07 | ₩32,608 | ₩32,668 | ₩31,430 | ₩31,898 | -2.18% | 23.4만 |
|---|
| 2026.07.06 | ₩32,059 | ₩32,862 | ₩31,590 | ₩32,407 | +1.09% | 20.9만 |
|---|
| 2026.07.02 | ₩33,076 | ₩33,438 | ₩32,153 | ₩32,273 | -2.43% | 17.6만 |
|---|
| 2026.07.01 | ₩32,019 | ₩33,277 | ₩31,939 | ₩33,076 | +3.30% | 31.8만 |
|---|
| 2026.06.30 | ₩32,313 | ₩32,313 | ₩31,269 | ₩31,925 | -1.20% | 33.7만 |
|---|
| 2026.06.29 | ₩32,594 | ₩33,197 | ₩32,407 | ₩32,554 | -0.12% | 32.4만 |
|---|
| 2026.06.26 | ₩30,346 | ₩32,585 | ₩30,346 | ₩32,527 | +7.19% | 104.4만 |
|---|
| 2026.06.25 | ₩29,890 | ₩30,694 | ₩29,770 | ₩30,667 | +2.60% | 30.5만 |
|---|
| 2026.06.24 | ₩28,672 | ₩30,065 | ₩28,646 | ₩29,609 | +3.27% | 45.8만 |
|---|
| 2026.06.23 | ₩28,204 | ₩29,348 | ₩28,177 | ₩28,619 | +1.47% | 43.9만 |
|---|
| 2026.06.22 | ₩28,498 | ₩28,739 | ₩27,628 | ₩28,378 | -0.42% | 42.9만 |
|---|
| 2026.06.18 | ₩27,294 | ₩28,311 | ₩27,079 | ₩28,271 | +3.58% | 72.7만 |
|---|
| 2026.06.17 | ₩27,682 | ₩27,722 | ₩26,578 | ₩27,106 | -2.08% | 31만 |
|---|
| 2026.06.16 | ₩27,668 | ₩28,271 | ₩27,267 | ₩27,387 | -1.02% | 38만 |
|---|
| 2026.06.15 | ₩27,749 | ₩28,137 | ₩27,274 | ₩27,655 | -0.34% | 22.1만 |
|---|
| 2026.06.12 | ₩28,190 | ₩28,371 | ₩27,454 | ₩27,709 | -1.71% | 15.5만 |
|---|
| 2026.06.11 | ₩28,204 | ₩28,498 | ₩27,481 | ₩28,124 | -0.28% | 21.5만 |
|---|
| 2026.06.10 | ₩27,950 | ₩28,806 | ₩27,950 | ₩28,217 | +0.96% | 24.6만 |
|---|
| 2026.06.09 | ₩27,173 | ₩28,231 | ₩27,093 | ₩28,217 | +3.84% | 29만 |
|---|
| 2026.06.08 | ₩28,324 | ₩28,324 | ₩26,912 | ₩26,932 | -4.91% | 24.8만 |
|---|
| 2026.06.05 | ₩28,873 | ₩29,154 | ₩28,097 | ₩28,124 | -2.60% | 21.3만 |
|---|
| 2026.06.04 | ₩27,588 | ₩29,235 | ₩27,588 | ₩28,913 | +4.80% | 29.3만 |
|---|
| 2026.06.03 | ₩26,316 | ₩27,762 | ₩26,203 | ₩27,294 | +3.71% | 51.7만 |
|---|
| 2026.06.02 | ₩27,494 | ₩27,494 | ₩26,116 | ₩26,383 | -4.04% | 46만 |
|---|
| 2026.06.01 | ₩28,083 | ₩28,391 | ₩27,377 | ₩28,070 | -0.05% | 31.2만 |
|---|
| 2026.05.29 | ₩29,435 | ₩29,636 | ₩28,097 | ₩28,217 | -4.14% | 35.9만 |
|---|
| 2026.05.28 | ₩28,271 | ₩29,690 | ₩28,244 | ₩29,596 | +4.69% | 30만 |
|---|
| 2026.05.27 | ₩26,464 | ₩29,194 | ₩26,337 | ₩28,458 | +7.54% | 62.6만 |
|---|
| 2026.05.26 | ₩26,932 | ₩26,932 | ₩26,169 | ₩26,357 | -2.14% | 40.2만 |
|---|
| 2026.05.22 | ₩27,468 | ₩27,990 | ₩26,879 | ₩26,972 | -1.80% | 28.9만 |
|---|
| 2026.05.21 | ₩26,477 | ₩27,642 | ₩26,410 | ₩27,494 | +3.84% | 32.7만 |
|---|
| 2026.05.20 | ₩25,808 | ₩26,839 | ₩25,313 | ₩26,812 | +3.89% | 42.5만 |
|---|
| 2026.05.19 | ₩25,995 | ₩26,377 | ₩25,192 | ₩25,701 | -1.13% | 34.4만 |
|---|
| 2026.05.18 | ₩24,737 | ₩27,066 | ₩24,737 | ₩25,861 | +4.55% | 51.5만 |
|---|
| 2026.05.15 | ₩25,018 | ₩26,250 | ₩24,944 | ₩25,607 | +2.35% | 55.5만 |
|---|
| 2026.05.14 | ₩24,429 | ₩25,433 | ₩23,722 | ₩25,272 | +3.45% | 65.3만 |
|---|
| 2026.05.13 | ₩24,777 | ₩25,192 | ₩23,840 | ₩24,295 | -1.94% | 66.5만 |
|---|
| 2026.05.12 | ₩25,366 | ₩25,734 | ₩24,563 | ₩24,938 | -1.69% | 57.1만 |
|---|
| 2026.05.11 | ₩26,644 | ₩26,745 | ₩25,286 | ₩25,487 | -4.35% | 62.7만 |
|---|
| 2026.05.08 | ₩25,781 | ₩26,571 | ₩24,978 | ₩26,544 | +2.96% | 49.9만 |
|---|
| 2026.05.07 | ₩30,332 | ₩30,627 | ₩24,509 | ₩25,754 | -15.09% | 199.9만 |
|---|
| 2026.05.06 | ₩33,009 | ₩33,772 | ₩32,461 | ₩33,130 | +0.36% | 70.2만 |
|---|
| 2026.05.05 | ₩34,040 | ₩34,134 | ₩32,702 | ₩32,929 | -3.26% | 39.9만 |
|---|
| 2026.05.04 | ₩33,103 | ₩34,402 | ₩33,103 | ₩34,161 | +3.19% | 23.1만 |
|---|
| 2026.05.01 | ₩32,835 | ₩33,612 | ₩32,327 | ₩33,210 | +1.14% | 17.7만 |
|---|
| 2026.04.30 | ₩32,795 | ₩33,331 | ₩32,300 | ₩32,782 | -0.04% | 35.1만 |
|---|
| 2026.04.29 | ₩32,568 | ₩32,594 | ₩31,202 | ₩32,447 | -0.37% | 40.7만 |
|---|
| 2026.04.28 | ₩33,465 | ₩33,839 | ₩32,768 | ₩33,050 | -1.24% | 29.2만 |
|---|
| 2026.04.27 | ₩32,728 | ₩34,415 | ₩32,648 | ₩33,438 | +2.17% | 30.6만 |
|---|
| 2026.04.24 | ₩31,577 | ₩32,942 | ₩31,022 | ₩32,742 | +3.69% | 34.1만 |
|---|
| 2026.04.23 | ₩33,197 | ₩33,197 | ₩31,202 | ₩31,711 | -4.48% | 25.9만 |
|---|
| 2026.04.22 | ₩33,090 | ₩33,639 | ₩32,681 | ₩33,598 | +1.54% | 22.7만 |
|---|
| 2026.04.21 | ₩33,719 | ₩34,422 | ₩32,621 | ₩32,902 | -2.42% | 49.3만 |
|---|
| 2026.04.20 | ₩33,023 | ₩33,893 | ₩33,023 | ₩33,679 | +1.99% | 21.3만 |
|---|
| 2026.04.17 | ₩33,652 | ₩33,953 | ₩33,244 | ₩33,531 | -0.36% | 21.5만 |
|---|
| 2026.04.16 | ₩32,956 | ₩33,226 | ₩32,307 | ₩32,876 | -0.24% | 26.2만 |
|---|
| 2026.04.15 | ₩32,621 | ₩33,465 | ₩32,621 | ₩32,956 | +1.03% | 19.6만 |
|---|
| 2026.04.14 | ₩31,751 | ₩33,210 | ₩31,751 | ₩32,621 | +2.74% | 21.1만 |
|---|
| 2026.04.13 | ₩30,680 | ₩31,564 | ₩30,533 | ₩31,497 | +2.66% | 25.1만 |
|---|
| 2026.04.10 | ₩31,189 | ₩31,229 | ₩29,168 | ₩30,961 | -0.73% | 44.4만 |
|---|
| 2026.04.09 | ₩33,237 | ₩34,187 | ₩31,229 | ₩31,363 | -5.64% | 21.6만 |
|---|
| 2026.04.08 | ₩34,602 | ₩35,713 | ₩33,224 | ₩33,719 | -2.55% | 41.9만 |
|---|
| 2026.04.07 | ₩33,224 | ₩33,813 | ₩32,996 | ₩33,237 | +0.04% | 28.1만 |
|---|
| 2026.04.06 | ₩33,411 | ₩33,879 | ₩32,969 | ₩33,103 | -0.92% | 20.2만 |
|---|
| 2026.04.02 | ₩32,675 | ₩33,759 | ₩32,246 | ₩33,250 | +1.76% | 28.9만 |
|---|
| 2026.04.01 | ₩33,357 | ₩34,107 | ₩32,889 | ₩33,531 | +0.52% | 29.3만 |
|---|
| 2026.03.31 | ₩31,939 | ₩33,277 | ₩31,738 | ₩32,862 | +2.89% | 43.2만 |
|---|
| 2026.03.30 | ₩31,510 | ₩32,019 | ₩31,109 | ₩31,524 | +0.04% | 28.6만 |
|---|
| 2026.03.27 | ₩32,929 | ₩32,989 | ₩31,376 | ₩31,497 | -4.35% | 29.4만 |
|---|
| 2026.03.26 | ₩33,612 | ₩34,831 | ₩32,996 | ₩33,063 | -1.63% | 46.2만 |
|---|
| 2026.03.25 | ₩34,549 | ₩35,057 | ₩33,572 | ₩33,826 | -2.09% | 28.1만 |
|---|
| 2026.03.24 | ₩34,442 | ₩34,629 | ₩33,598 | ₩33,933 | -1.48% | 23.1만 |
|---|
| 2026.03.23 | ₩34,549 | ₩34,964 | ₩33,853 | ₩34,468 | -0.23% | 24.9만 |
|---|
| 2026.03.20 | ₩34,388 | ₩34,388 | ₩33,116 | ₩33,465 | -2.69% | 29.5만 |
|---|
| 2026.03.19 | ₩34,080 | ₩35,017 | ₩33,652 | ₩34,402 | +0.94% | 22.2만 |
|---|
| 2026.03.18 | ₩34,134 | ₩34,937 | ₩33,813 | ₩34,288 | +0.45% | 37.2만 |
|---|
| 2026.03.17 | ₩34,870 | ₩35,312 | ₩34,321 | ₩34,669 | -0.58% | 35만 |
|---|
| 2026.03.16 | ₩34,549 | ₩35,861 | ₩34,361 | ₩34,576 | +0.08% | 33.2만 |
|---|
| 2026.03.13 | ₩34,000 | ₩34,977 | ₩33,732 | ₩34,214 | +0.63% | 24.6만 |
|---|
| 2026.03.12 | ₩34,495 | ₩34,750 | ₩33,317 | ₩33,893 | -1.75% | 38.8만 |
|---|
| 2026.03.11 | ₩35,352 | ₩35,660 | ₩34,565 | ₩34,977 | -1.06% | 23.3만 |
|---|
| 2026.03.10 | ₩36,075 | ₩36,624 | ₩35,459 | ₩35,606 | -1.30% | 23.8만 |
|---|
| 2026.03.09 | ₩35,887 | ₩36,182 | ₩34,482 | ₩36,168 | +0.78% | 33.6만 |
|---|
| 2026.03.06 | ₩36,450 | ₩37,213 | ₩36,235 | ₩36,302 | -0.40% | 31.8만 |
|---|
| 2026.03.05 | ₩37,039 | ₩38,257 | ₩36,369 | ₩37,360 | +0.87% | 42만 |
|---|
| 2026.03.04 | ₩37,132 | ₩38,277 | ₩36,677 | ₩37,708 | +1.55% | 56.3만 |
|---|
| 2026.03.03 | ₩36,222 | ₩37,520 | ₩35,620 | ₩36,905 | +1.88% | 86.9만 |
|---|
| 2026.03.02 | ₩38,471 | ₩39,314 | ₩37,119 | ₩37,467 | -2.61% | 51.6만 |
|---|
| 2026.02.27 | ₩39,983 | ₩40,820 | ₩36,436 | ₩39,582 | -1.00% | 92.7만 |
|---|
| 2026.02.26 | ₩41,268 | ₩42,901 | ₩40,693 | ₩42,674 | +3.41% | 66.6만 |
|---|
| 2026.02.25 | ₩40,532 | ₩41,643 | ₩40,050 | ₩41,268 | +1.82% | 40.9만 |
|---|
| 2026.02.24 | ₩38,765 | ₩40,878 | ₩38,297 | ₩40,077 | +3.38% | 55.5만 |
|---|
| 2026.02.23 | ₩38,511 | ₩39,716 | ₩37,213 | ₩38,739 | +0.59% | 46.9만 |
|---|
| 2026.02.20 | ₩42,313 | ₩42,313 | ₩38,953 | ₩39,100 | -7.59% | 60.7만 |
|---|
| 2026.02.19 | ₩44,842 | ₩44,842 | ₩41,657 | ₩41,951 | -6.45% | 62.2만 |
|---|
| 2026.02.18 | ₩45,043 | ₩46,101 | ₩44,709 | ₩45,070 | +0.06% | 20만 |
|---|
| 2026.02.17 | ₩44,347 | ₩45,753 | ₩43,772 | ₩44,735 | +0.88% | 23.1만 |
|---|
| 2026.02.13 | ₩42,620 | ₩45,050 | ₩42,620 | ₩44,374 | +4.11% | 24.3만 |
|---|
| 2026.02.12 | ₩43,397 | ₩43,946 | ₩42,018 | ₩42,701 | -1.60% | 27.8만 |
|---|
| 2026.02.11 | ₩43,664 | ₩44,146 | ₩42,005 | ₩43,290 | -0.86% | 53.2만 |
|---|
| 2026.02.10 | ₩43,370 | ₩44,307 | ₩43,169 | ₩43,330 | -0.09% | 30.8만 |
|---|
| 2026.02.09 | ₩43,370 | ₩44,187 | ₩42,888 | ₩43,142 | -0.52% | 42.7만 |
|---|
| 2026.02.06 | ₩44,160 | ₩44,581 | ₩42,346 | ₩43,838 | -0.73% | 55.7만 |
|---|
| 2026.02.05 | ₩46,824 | ₩47,520 | ₩43,183 | ₩43,370 | -7.38% | 76.4만 |
|---|
| 2026.02.04 | ₩52,004 | ₩52,258 | ₩46,235 | ₩46,797 | -10.01% | 66.8만 |
|---|
| 2026.02.03 | ₩52,834 | ₩54,146 | ₩51,877 | ₩52,124 | -1.34% | 40.9만 |
|---|
| 2026.02.02 | ₩53,075 | ₩54,714 | ₩52,620 | ₩52,834 | -0.45% | 26.1만 |
|---|
| 2026.01.30 | ₩52,419 | ₩53,617 | ₩51,134 | ₩52,727 | +0.59% | 42.6만 |
|---|
| 2026.01.29 | ₩52,887 | ₩53,088 | ₩51,442 | ₩52,419 | -0.89% | 32.4만 |
|---|
| 2026.01.28 | ₩57,264 | ₩57,264 | ₩52,206 | ₩52,887 | -7.64% | 56.1만 |
|---|
| 2026.01.27 | ₩57,559 | ₩57,880 | ₩56,742 | ₩57,345 | -0.37% | 35.8만 |
|---|
| 2026.01.26 | ₩56,555 | ₩59,272 | ₩56,475 | ₩57,612 | +1.87% | 61.6만 |
|---|
| 2026.01.23 | ₩56,140 | ₩56,635 | ₩55,016 | ₩56,542 | +0.72% | 37.1만 |
|---|
| 2026.01.22 | ₩55,170 | ₩57,572 | ₩55,002 | ₩56,421 | +2.27% | 25.2만 |
|---|
| 2026.01.21 | ₩54,909 | ₩56,026 | ₩53,985 | ₩54,855 | -0.10% | 27.9만 |
|---|
| 2026.01.20 | ₩53,409 | ₩54,909 | ₩53,195 | ₩54,694 | +2.41% | 29.9만 |
|---|
| 2026.01.16 | ₩54,547 | ₩55,250 | ₩53,436 | ₩53,557 | -1.82% | 29만 |
|---|
| 2026.01.15 | ₩54,601 | ₩55,685 | ₩53,871 | ₩54,547 | -0.10% | 27.7만 |
|---|
| 2026.01.14 | ₩53,021 | ₩54,996 | ₩52,486 | ₩54,574 | +2.93% | 41.1만 |
|---|
| 2026.01.13 | ₩53,342 | ₩53,342 | ₩51,843 | ₩53,061 | -0.53% | 33만 |
|---|
| 2026.01.12 | ₩54,614 | ₩56,060 | ₩52,285 | ₩53,088 | -2.79% | 61.5만 |
|---|
| 2026.01.09 | ₩53,409 | ₩54,487 | ₩51,770 | ₩52,660 | -1.40% | 33.4만 |
|---|
| 2026.01.08 | ₩54,360 | ₩54,909 | ₩52,834 | ₩53,396 | -1.77% | 30.4만 |
|---|
| 2026.01.07 | ₩54,038 | ₩55,344 | ₩53,530 | ₩54,360 | +0.59% | 27.4만 |
|---|
| 2026.01.06 | ₩52,084 | ₩53,905 | ₩49,916 | ₩53,637 | +2.98% | 40.8만 |
|---|
| 2026.01.05 | ₩51,509 | ₩52,372 | ₩50,157 | ₩52,205 | +1.35% | 50.7만 |
|---|
| 2026.01.02 | ₩52,231 | ₩52,412 | ₩50,638 | ₩51,589 | -1.23% | 40.4만 |
|---|
| 2025.12.31 | ₩52,780 | ₩52,874 | ₩51,950 | ₩52,071 | -1.34% | 35.7만 |
|---|
| 2025.12.30 | ₩52,727 | ₩53,222 | ₩51,870 | ₩52,620 | -0.20% | 22.1만 |
|---|
| 2025.12.29 | ₩52,740 | ₩53,202 | ₩51,870 | ₩52,566 | -0.33% | 26.5만 |
|---|
| 2025.12.26 | ₩53,396 | ₩53,496 | ₩52,579 | ₩52,733 | -1.24% | 18.7만 |
|---|
| 2025.12.24 | ₩53,784 | ₩53,998 | ₩52,887 | ₩53,664 | -0.22% | 13.8만 |
|---|
| 2025.12.23 | ₩54,949 | ₩55,076 | ₩53,557 | ₩53,811 | -2.07% | 22.6만 |
|---|
| 2025.12.22 | ₩53,543 | ₩56,455 | ₩53,396 | ₩55,404 | +3.47% | 50.2만 |
|---|
| 2025.12.19 | ₩52,820 | ₩53,369 | ₩52,405 | ₩52,794 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩53,182 | ₩53,851 | ₩52,365 | ₩53,008 | -0.33% | 28.1만 |
|---|
| 2025.12.17 | ₩52,272 | ₩53,677 | ₩51,080 | ₩53,088 | +1.56% | 32만 |
|---|
| 2025.12.16 | ₩51,482 | ₩52,345 | ₩50,545 | ₩52,272 | +1.53% | 31.6만 |
|---|
| 2025.12.15 | ₩52,272 | ₩52,914 | ₩51,187 | ₩52,044 | -0.44% | 39.3만 |
|---|
| 2025.12.12 | ₩52,111 | ₩52,459 | ₩50,944 | ₩51,709 | -0.77% | 45.6만 |
|---|
| 2025.12.11 | ₩50,812 | ₩51,134 | ₩49,032 | ₩50,826 | +0.03% | 51.1만 |
|---|
| 2025.12.10 | ₩51,201 | ₩51,656 | ₩50,732 | ₩50,893 | -0.60% | 66.4만 |
|---|
| 2025.12.09 | ₩51,134 | ₩52,044 | ₩50,638 | ₩51,201 | +0.13% | 51.4만 |
|---|
| 2025.12.08 | ₩52,459 | ₩52,459 | ₩50,772 | ₩51,000 | -2.78% | 33.2만 |
|---|
| 2025.12.05 | ₩52,927 | ₩53,677 | ₩51,375 | ₩51,723 | -2.28% | 55만 |
|---|
| 2025.12.04 | ₩52,753 | ₩54,266 | ₩51,843 | ₩53,035 | +0.53% | 43.8만 |
|---|
| 2025.12.03 | ₩52,338 | ₩53,617 | ₩51,790 | ₩52,753 | +0.79% | 30.2만 |
|---|
| 2025.12.02 | ₩52,432 | ₩52,981 | ₩52,178 | ₩52,338 | -0.18% | 21.9만 |
|---|
| 2025.12.01 | ₩53,222 | ₩53,496 | ₩51,723 | ₩52,365 | -1.61% | 45.4만 |
|---|
| 2025.11.28 | ₩53,543 | ₩54,360 | ₩52,660 | ₩53,476 | -0.12% | 15.6만 |
|---|
| 2025.11.26 | ₩53,449 | ₩54,226 | ₩52,713 | ₩53,463 | +0.03% | 48.1만 |
|---|
| 2025.11.25 | ₩51,683 | ₩53,851 | ₩51,094 | ₩53,449 | +3.42% | 56만 |
|---|
| 2025.11.24 | ₩50,786 | ₩53,035 | ₩50,304 | ₩51,522 | +1.45% | 67.8만 |
|---|
| 2025.11.21 | ₩47,787 | ₩51,067 | ₩47,493 | ₩50,705 | +6.11% | 72.8만 |
|---|
| 2025.11.20 | ₩46,971 | ₩48,989 | ₩46,743 | ₩47,814 | +1.80% | 74.6만 |
|---|
| 2025.11.19 | ₩45,030 | ₩47,024 | ₩44,213 | ₩46,382 | +3.00% | 46.8만 |
|---|
| 2025.11.18 | ₩45,445 | ₩46,020 | ₩44,682 | ₩44,909 | -1.18% | 33.1만 |
|---|
| 2025.11.17 | ₩44,990 | ₩46,007 | ₩44,220 | ₩45,445 | +1.01% | 35만 |
|---|
| 2025.11.14 | ₩44,200 | ₩45,472 | ₩44,120 | ₩44,776 | +1.30% | 48.4만 |
|---|
| 2025.11.13 | ₩46,609 | ₩46,850 | ₩45,485 | ₩45,672 | -2.01% | 39.9만 |
|---|
| 2025.11.12 | ₩46,475 | ₩47,493 | ₩46,061 | ₩46,609 | +0.29% | 34만 |
|---|
| 2025.11.11 | ₩46,368 | ₩47,506 | ₩45,971 | ₩46,810 | +0.95% | 45.8만 |
|---|
| 2025.11.10 | ₩44,320 | ₩46,623 | ₩43,517 | ₩46,502 | +4.92% | 39만 |
|---|
| 2025.11.07 | ₩45,097 | ₩45,679 | ₩43,798 | ₩44,227 | -1.93% | 37.6만 |
|---|
| 2025.11.06 | ₩44,401 | ₩45,470 | ₩44,253 | ₩44,909 | +1.15% | 67.9만 |
|---|
| 2025.11.05 | ₩42,246 | ₩45,994 | ₩42,239 | ₩44,936 | +6.37% | 109.4만 |
|---|
| 2025.11.04 | ₩36,048 | ₩42,620 | ₩34,816 | ₩42,339 | +17.45% | 151.4만 |
|---|
| 2025.11.03 | ₩34,134 | ₩36,102 | ₩33,846 | ₩34,790 | +1.92% | 107.8만 |
|---|
| 2025.10.31 | ₩32,353 | ₩34,294 | ₩31,872 | ₩34,134 | +5.50% | 45.4만 |
|---|
| 2025.10.30 | ₩31,765 | ₩32,702 | ₩31,765 | ₩32,407 | +2.02% | 19.7만 |
|---|
| 2025.10.29 | ₩32,233 | ₩32,983 | ₩31,410 | ₩31,778 | -1.41% | 19.6만 |
|---|
| 2025.10.28 | ₩32,193 | ₩32,481 | ₩31,202 | ₩32,327 | +0.42% | 16.9만 |
|---|
| 2025.10.27 | ₩33,103 | ₩33,157 | ₩31,939 | ₩32,072 | -3.11% | 21만 |
|---|
| 2025.10.24 | ₩32,648 | ₩33,277 | ₩32,434 | ₩32,809 | +0.49% | 19.9만 |
|---|
| 2025.10.23 | ₩31,671 | ₩32,728 | ₩31,410 | ₩32,367 | +2.20% | 20.9만 |
|---|
| 2025.10.22 | ₩31,497 | ₩31,925 | ₩31,323 | ₩31,778 | +0.89% | 24.6만 |
|---|
| 2025.10.21 | ₩31,162 | ₩31,483 | ₩30,386 | ₩31,323 | +0.52% | 27.9만 |
|---|
| 2025.10.20 | ₩30,105 | ₩31,068 | ₩29,770 | ₩30,801 | +2.31% | 28.5만 |
|---|
| 2025.10.17 | ₩30,145 | ₩30,439 | ₩29,583 | ₩29,636 | -1.69% | 23.1만 |
|---|
| 2025.10.16 | ₩30,453 | ₩31,035 | ₩29,864 | ₩30,158 | -0.97% | 24.1만 |
|---|
| 2025.10.15 | ₩29,957 | ₩30,546 | ₩29,596 | ₩30,131 | +0.58% | 34만 |
|---|
| 2025.10.14 | ₩30,212 | ₩30,506 | ₩29,757 | ₩29,931 | -0.93% | 25.5만 |
|---|
| 2025.10.13 | ₩31,363 | ₩32,046 | ₩30,346 | ₩30,533 | -2.65% | 18.7만 |
|---|
| 2025.10.10 | ₩31,885 | ₩31,885 | ₩30,359 | ₩30,894 | -3.11% | 26.3만 |
|---|