Cass Information (CASS)

CASS
🏛️ 미국 →
39.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 45.13 46.02 44.88 45.82 0.0M
2022-12-29 44.75 45.85 44.75 45.48 0.0M
2022-12-28 45.65 45.79 44.37 44.41 0.0M
2022-12-27 44.93 45.65 44.76 45.53 0.0M
2022-12-23 44.01 44.85 43.04 44.63 0.1M
2022-12-22 44.23 44.35 43.30 43.91 0.1M
2022-12-21 44.22 44.93 44.03 44.33 0.0M
2022-12-20 44.11 45.22 43.74 43.92 0.0M
2022-12-19 45.36 45.98 43.56 44.00 0.1M
2022-12-16 43.78 45.34 43.46 45.00 0.1M
2022-12-15 44.34 44.81 43.80 43.90 0.0M
2022-12-14 44.12 45.00 43.35 44.54 0.0M
2022-12-13 44.90 45.28 43.88 44.04 0.1M
2022-12-12 42.94 44.33 42.31 44.01 0.1M
2022-12-09 42.58 43.13 42.24 42.66 0.0M
2022-12-08 42.37 42.83 42.21 42.64 0.0M
2022-12-07 42.10 42.59 42.02 42.43 0.0M
2022-12-06 42.70 42.89 41.56 42.14 0.1M
2022-12-05 43.36 43.36 42.24 42.72 0.0M
2022-12-02 42.82 43.62 42.63 43.43 0.0M
2022-12-01 43.77 43.90 43.14 43.56 0.0M
2022-11-30 42.62 43.76 42.29 43.48 0.1M
2022-11-29 43.10 43.18 42.05 42.63 0.0M
2022-11-28 43.14 43.51 42.49 42.92 0.0M
2022-11-25 43.59 43.59 43.11 43.34 0.0M
2022-11-23 43.76 44.35 43.10 43.17 0.0M
2022-11-22 43.30 44.36 43.12 43.94 0.0M
2022-11-21 43.26 43.80 43.18 43.31 0.0M
2022-11-18 43.51 43.89 41.91 43.54 0.0M
2022-11-17 42.92 43.19 42.51 42.99 0.0M
2022-11-16 43.09 43.32 42.91 43.08 0.0M
2022-11-15 43.03 43.54 43.03 43.37 0.0M
2022-11-14 42.10 43.07 41.92 42.83 0.0M
2022-11-11 43.68 43.85 42.11 42.38 0.0M
2022-11-10 43.62 44.00 42.82 43.37 0.0M
2022-11-09 42.27 42.41 42.00 42.30 0.0M
2022-11-08 42.72 43.04 42.40 42.50 0.0M
2022-11-07 41.80 42.90 41.60 42.45 0.0M
2022-11-04 41.00 41.68 40.77 41.50 0.0M
2022-11-03 41.05 41.59 40.68 40.76 0.0M
2022-11-02 42.27 43.01 41.49 41.49 0.0M
2022-11-01 42.97 43.13 42.26 42.46 0.0M
2022-10-31 42.98 43.25 42.38 42.78 0.1M
2022-10-28 42.41 43.63 39.36 43.26 0.0M
2022-10-27 42.01 42.75 40.55 42.11 0.0M
2022-10-26 41.50 42.16 41.02 41.94 0.0M
2022-10-25 41.38 42.04 41.12 41.53 0.0M
2022-10-24 40.80 41.72 40.35 41.38 0.0M
2022-10-21 39.65 41.27 39.48 40.80 0.0M
2022-10-20 39.75 40.20 39.49 39.56 0.0M
2022-10-19 38.84 39.80 38.84 39.69 0.0M
2022-10-18 39.59 39.59 38.72 39.24 0.0M
2022-10-17 38.69 39.47 38.69 39.31 0.0M
2022-10-14 38.77 39.00 38.01 38.53 0.0M
2022-10-13 35.77 38.50 35.77 38.46 0.0M
2022-10-12 36.05 36.79 35.82 36.38 0.0M
2022-10-11 35.79 36.20 35.40 35.95 0.0M
2022-10-10 35.49 36.75 35.22 35.97 0.0M
2022-10-07 35.86 35.86 35.15 35.52 0.0M
2022-10-06 36.06 36.40 35.97 36.07 0.0M
2022-10-05 36.20 36.47 36.06 36.29 0.0M
2022-10-04 35.82 36.60 35.82 36.53 0.0M
2022-10-03 34.98 35.85 34.36 35.47 0.0M
2022-09-30 35.20 35.59 34.56 34.69 0.0M
2022-09-29 34.99 35.36 34.61 35.27 0.0M
2022-09-28 34.57 35.24 34.35 35.04 0.1M
2022-09-27 34.20 34.65 33.90 34.30 0.0M
2022-09-26 33.90 34.30 33.52 34.03 0.0M
2022-09-23 34.37 34.37 33.61 33.91 0.0M
2022-09-22 35.23 35.23 34.51 34.75 0.0M
2022-09-21 36.20 36.20 35.24 35.40 0.0M
2022-09-20 36.02 36.02 35.70 35.90 0.0M
2022-09-19 35.60 36.22 35.54 36.19 0.0M
2022-09-16 35.83 35.99 35.05 35.74 0.1M
2022-09-15 36.16 36.97 35.86 36.01 0.0M
2022-09-14 35.46 36.14 35.46 36.08 0.0M
2022-09-13 36.39 36.39 35.37 35.58 0.0M
2022-09-12 36.72 36.75 36.25 36.59 0.0M
2022-09-09 36.58 37.00 36.42 36.60 0.0M
2022-09-08 36.33 36.64 36.02 36.55 0.0M
2022-09-07 35.93 36.70 35.77 36.62 0.0M
2022-09-06 36.48 36.99 35.68 35.86 0.0M
2022-09-02 35.83 36.93 35.56 35.98 0.0M
2022-09-01 36.30 36.50 35.52 35.76 0.0M
2022-08-31 36.61 36.82 36.16 36.68 0.1M
2022-08-30 36.55 37.71 36.29 36.65 0.0M
2022-08-29 37.11 37.45 36.51 36.61 0.0M
2022-08-26 38.18 38.29 37.21 37.29 0.0M
2022-08-25 37.00 38.31 36.91 38.23 0.0M
2022-08-24 37.72 39.31 36.82 36.91 0.0M
2022-08-23 37.88 37.99 37.52 37.54 0.0M
2022-08-22 38.40 38.64 37.69 37.93 0.0M
2022-08-19 38.82 38.96 38.22 38.59 0.0M
2022-08-18 38.65 39.33 38.13 38.92 0.0M
2022-08-17 38.86 39.03 38.22 38.53 0.0M
2022-08-16 38.33 39.29 38.01 39.26 0.0M
2022-08-15 37.42 38.44 37.40 38.44 0.0M
2022-08-12 36.58 37.59 36.38 37.52 0.0M
2022-08-11 36.21 36.60 36.02 36.47 0.0M
2022-08-10 36.44 36.52 35.88 35.98 0.0M
2022-08-09 36.25 36.25 35.78 36.11 0.0M
2022-08-08 36.40 36.54 35.86 36.09 0.0M
2022-08-05 36.30 36.90 35.90 36.11 0.0M
2022-08-04 36.46 36.72 36.35 36.66 0.0M
2022-08-03 36.22 36.73 35.97 36.45 0.0M
2022-08-02 36.30 36.30 35.77 36.08 0.0M
2022-08-01 36.40 36.75 35.86 36.24 0.1M
2022-07-29 36.18 36.53 35.64 36.46 0.1M
2022-07-28 36.60 36.81 35.93 36.04 0.0M
2022-07-27 36.24 36.46 35.94 36.37 0.0M
2022-07-26 36.11 36.93 36.03 36.15 0.0M
2022-07-25 35.76 36.64 35.37 36.27 0.2M
2022-07-22 36.11 36.12 35.37 35.57 0.0M
2022-07-21 35.54 36.11 35.23 36.11 0.0M
2022-07-20 35.51 35.95 35.31 35.56 0.0M
2022-07-19 35.14 36.23 35.14 35.87 0.0M
2022-07-18 34.94 35.39 34.52 34.81 0.0M
2022-07-15 33.69 34.64 33.05 34.59 0.1M
2022-07-14 32.85 33.33 32.61 33.29 0.0M
2022-07-13 32.86 33.59 32.51 32.90 0.1M
2022-07-12 33.26 33.35 32.75 32.99 0.0M
2022-07-11 33.46 33.46 33.04 33.09 0.0M
2022-07-08 33.77 33.80 33.24 33.65 0.0M
2022-07-07 34.03 34.04 33.46 33.68 0.0M
2022-07-06 34.51 34.86 33.63 33.83 0.0M
2022-07-05 33.85 34.47 33.42 34.38 0.1M
2022-07-01 33.54 34.50 33.02 34.25 0.0M
2022-06-30 33.37 34.03 33.15 33.80 0.0M
2022-06-29 34.38 34.65 33.38 33.55 0.1M
2022-06-28 34.23 35.12 33.54 34.20 0.1M
2022-06-27 35.30 35.52 33.74 34.03 0.1M
2022-06-24 34.04 35.86 34.04 35.38 0.2M
2022-06-23 33.50 33.93 33.02 33.82 0.1M
2022-06-22 33.52 33.94 33.31 33.55 0.0M
2022-06-21 33.40 34.09 33.26 33.72 0.0M
2022-06-17 33.11 33.50 32.79 32.99 0.1M
2022-06-16 33.04 33.29 32.44 33.15 0.1M
2022-06-15 33.23 33.98 32.85 33.26 0.0M
2022-06-14 32.45 33.22 32.45 32.90 0.0M
2022-06-13 33.40 33.40 32.37 32.44 0.0M
2022-06-10 33.95 34.07 33.65 33.67 0.0M
2022-06-09 34.04 34.29 33.92 34.07 0.1M
2022-06-08 34.87 34.87 33.94 34.20 0.0M
2022-06-07 34.94 35.53 34.76 34.91 0.0M
2022-06-06 34.32 35.08 34.31 34.94 0.0M
2022-06-03 34.22 34.22 33.55 34.09 0.1M
2022-06-02 34.11 34.26 33.43 34.12 0.1M
2022-06-01 34.38 34.95 34.00 34.30 0.1M
2022-05-31 34.17 34.46 33.75 34.12 0.1M
2022-05-27 34.19 34.33 33.79 34.10 0.0M
2022-05-26 34.32 35.56 33.01 33.94 0.0M
2022-05-25 32.90 34.39 32.84 34.08 0.1M
2022-05-24 32.68 32.97 31.85 32.88 0.0M
2022-05-23 32.75 33.03 32.35 32.62 0.0M
2022-05-20 33.32 34.40 32.00 32.42 0.0M
2022-05-19 33.65 33.87 32.80 32.96 0.1M
2022-05-18 34.12 34.13 33.44 33.71 0.0M
2022-05-17 34.41 35.42 34.00 34.35 0.0M
2022-05-16 34.71 34.93 33.77 33.91 0.0M
2022-05-13 34.98 35.27 34.39 34.71 0.0M
2022-05-12 35.16 35.52 34.12 34.70 0.0M
2022-05-11 35.81 36.54 35.24 35.31 0.0M
2022-05-10 35.51 35.88 35.13 35.79 0.1M
2022-05-09 35.99 36.15 35.02 35.37 0.1M
2022-05-06 36.98 37.11 35.93 36.19 0.0M
2022-05-05 37.76 38.05 36.69 36.92 0.1M
2022-05-04 37.19 38.35 36.94 38.05 0.0M
2022-05-03 37.23 37.57 36.39 37.33 0.2M
2022-05-02 38.70 39.16 37.00 37.18 0.1M
2022-04-29 39.26 39.52 38.20 38.71 0.1M
2022-04-28 38.98 39.51 38.67 39.19 0.0M
2022-04-27 38.91 39.48 38.25 38.68 0.0M
2022-04-26 39.51 39.70 38.60 38.79 0.0M
2022-04-25 40.23 40.25 39.50 39.69 0.0M
2022-04-22 41.00 41.00 40.28 40.51 0.0M
2022-04-21 41.62 42.18 41.00 41.16 0.0M
2022-04-20 40.98 42.20 40.98 41.40 0.1M
2022-04-19 40.09 40.89 40.00 40.67 0.0M
2022-04-18 40.04 40.49 39.72 40.22 0.0M
2022-04-14 39.29 40.25 39.29 39.95 0.1M
2022-04-13 38.26 39.15 38.23 38.98 0.0M
2022-04-12 38.13 38.72 38.00 38.17 0.0M
2022-04-11 37.93 38.24 37.84 38.04 0.0M
2022-04-08 38.29 38.55 37.84 37.93 0.0M
2022-04-07 38.67 38.67 37.90 38.11 0.0M
2022-04-06 38.80 39.09 38.45 38.72 0.0M
2022-04-05 39.19 39.35 38.80 38.83 0.0M
2022-04-04 38.86 39.23 37.81 38.99 0.1M
2022-04-01 37.15 38.42 37.12 38.33 0.1M
2022-03-31 36.87 37.49 36.79 36.91 0.1M
2022-03-30 37.64 38.03 36.78 36.88 0.0M
2022-03-29 37.27 37.89 37.27 37.82 0.0M
2022-03-28 37.85 37.85 36.86 37.13 0.1M
2022-03-25 37.27 37.86 37.12 37.53 0.1M
2022-03-24 36.33 37.13 36.02 37.07 0.1M
2022-03-23 37.24 37.24 35.96 36.11 0.1M
2022-03-22 38.08 38.49 37.32 37.36 0.1M
2022-03-21 38.25 38.69 37.67 37.95 0.1M
2022-03-18 38.92 39.20 38.01 38.15 0.7M
2022-03-17 39.19 39.36 38.48 39.09 0.1M
2022-03-16 39.00 39.56 38.67 39.27 0.1M
2022-03-15 39.00 39.53 38.50 38.70 0.1M
2022-03-14 39.11 39.63 38.40 39.05 0.1M
2022-03-11 39.94 40.10 39.12 39.24 0.0M
2022-03-10 40.21 40.93 39.55 39.70 0.0M
2022-03-09 40.87 41.00 40.41 40.57 0.0M
2022-03-08 40.22 40.82 39.97 40.44 0.1M
2022-03-07 39.69 40.27 39.45 40.00 0.1M
2022-03-04 39.38 39.66 38.75 39.56 0.0M
2022-03-03 39.98 39.98 39.43 39.66 0.0M
2022-03-02 39.08 40.39 38.86 40.03 0.0M
2022-03-01 39.87 39.87 38.24 38.86 0.1M
2022-02-28 40.56 40.68 39.39 39.58 0.0M
2022-02-25 40.35 41.24 40.06 40.88 0.0M
2022-02-24 40.37 40.85 39.22 40.33 0.1M
2022-02-23 41.35 41.35 40.66 40.91 0.1M
2022-02-22 42.18 42.18 40.75 41.09 0.0M
2022-02-18 41.86 42.21 41.56 41.77 0.0M
2022-02-17 42.20 42.35 41.82 41.89 0.0M
2022-02-16 42.13 42.48 41.90 42.47 0.0M
2022-02-15 42.22 42.46 41.90 42.22 0.0M
2022-02-14 41.22 41.56 41.00 41.49 0.0M
2022-02-11 41.05 41.72 40.60 41.14 0.0M
2022-02-10 41.74 41.74 40.73 40.90 0.0M
2022-02-09 42.62 42.71 41.78 41.84 0.0M
2022-02-08 42.18 42.69 41.95 42.55 0.0M
2022-02-07 42.02 42.20 41.69 42.10 0.0M
2022-02-04 41.93 42.49 41.18 41.98 0.1M
2022-02-03 41.45 42.23 41.40 41.86 0.0M
2022-02-02 41.25 41.77 40.90 41.45 0.1M
2022-02-01 40.85 41.38 40.40 41.25 0.1M
2022-01-31 39.93 40.79 39.58 40.68 0.1M
2022-01-28 39.73 40.28 39.37 40.15 0.1M
2022-01-27 39.13 39.71 38.92 39.58 0.1M
2022-01-26 39.41 39.52 38.10 38.74 0.1M
2022-01-25 39.87 39.99 38.95 39.08 0.1M
2022-01-24 38.67 39.64 38.67 39.52 0.1M
2022-01-21 38.46 39.27 38.46 38.77 0.0M
2022-01-20 38.78 39.41 38.46 38.73 0.0M
2022-01-19 39.48 39.48 38.84 38.84 0.0M
2022-01-18 39.79 39.79 39.08 39.39 0.0M
2022-01-14 39.82 40.61 39.60 39.81 0.0M
2022-01-13 39.79 40.59 39.79 40.16 0.0M
2022-01-12 40.80 40.80 39.71 39.88 0.0M
2022-01-11 40.72 40.72 39.97 40.35 0.0M
2022-01-10 40.73 41.61 40.02 40.71 0.0M
2022-01-07 41.00 41.34 40.35 40.77 0.0M
2022-01-06 41.08 41.56 40.95 41.10 0.0M
2022-01-05 41.26 42.11 40.52 41.01 0.0M
2022-01-04 40.05 40.68 39.85 40.53 0.1M
2022-01-03 39.56 40.09 39.23 39.95 0.1M