CSG Systems (CSGS)

CSGS
🏛️ 미국 →
65.34
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.34 66.34 66.34 66.34 0.9K
09:44 66.57 66.57 66.57 66.57 0.8K
09:53 66.59 66.59 66.58 66.58 0.8K
10:05 66.44 66.44 66.44 66.44 0.3K
10:12 66.55 66.55 66.55 66.55 0.1K
10:14 66.41 66.41 66.41 66.41 0.7K
10:16 66.15 66.15 66.15 66.15 0.8K
10:23 66.42 66.42 66.42 66.42 0.8K
10:35 66.37 66.37 66.37 66.37 0.3K
10:39 66.42 66.42 66.42 66.42 2.1K
10:41 66.56 66.56 66.56 66.56 0.2K
10:42 66.53 66.53 66.53 66.53 1.0K
10:49 66.66 66.66 66.66 66.66 0.5K
10:54 66.56 66.56 66.56 66.56 1.0K
11:08 66.25 66.25 66.24 66.24 1.6K
11:11 66.26 66.26 66.26 66.26 0.7K
11:12 66.39 66.39 66.39 66.39 0.9K
11:14 66.44 66.44 66.44 66.44 0.6K
11:18 66.47 66.47 66.47 66.47 0.2K
11:20 66.47 66.47 66.47 66.47 0.1K
11:21 66.48 66.48 66.48 66.48 1.2K
11:24 66.40 66.40 66.40 66.40 0.4K
11:38 66.41 66.41 66.34 66.34 2.0K
11:49 66.27 66.27 66.27 66.27 0.2K
11:52 66.32 66.32 66.32 66.31 1.3K
11:54 66.30 66.30 66.30 66.30 1.1K
12:15 66.34 66.34 66.34 66.34 1.6K
12:16 66.35 66.35 66.35 66.35 0.6K
12:17 66.26 66.26 66.26 66.26 3.0K
12:18 66.28 66.33 66.28 66.33 2.1K
12:19 66.35 66.35 66.31 66.31 0.6K
12:25 66.26 66.26 66.26 66.26 1.2K
12:28 66.23 66.26 66.23 66.26 5.3K
12:29 66.26 66.26 66.26 66.26 0.5K
12:31 66.26 66.26 66.26 66.26 0.8K
12:34 66.27 66.27 66.27 66.27 2.0K
12:37 66.13 66.13 66.13 66.13 0.3K
12:38 66.24 66.24 66.24 66.24 0.8K
12:40 66.19 66.19 66.19 66.19 0.3K
12:43 66.16 66.16 66.16 66.16 0.8K
12:46 66.13 66.13 66.12 66.12 0.5K
12:47 66.18 66.18 66.18 66.18 1.3K
12:53 66.14 66.14 66.14 66.14 0.5K
12:56 66.11 66.11 66.11 66.11 2.4K
13:09 65.87 65.87 65.87 65.87 0.6K
13:11 65.97 65.97 65.97 65.97 0.9K
13:12 65.89 65.89 65.89 65.89 0.2K
13:15 65.94 65.94 65.88 65.88 0.3K
13:18 65.88 65.88 65.88 65.88 0.7K
13:21 65.72 65.80 65.72 65.80 1.1K
13:24 65.79 65.79 65.76 65.76 0.2K
13:25 65.80 65.80 65.80 65.80 59.2K
13:28 65.84 65.84 65.84 65.84 1.6K
13:31 65.78 65.78 65.78 65.78 0.1K
13:32 65.78 65.86 65.78 65.86 0.7K
13:34 65.77 65.81 65.77 65.81 0.8K
13:36 65.88 65.88 65.88 65.88 0.6K
13:38 65.81 65.81 65.81 65.81 0.2K
13:40 66.01 66.01 65.89 65.94 1.1K
13:43 65.88 65.88 65.88 65.88 0.3K
13:46 65.87 65.87 65.87 65.87 1.3K
13:47 65.84 65.90 65.84 65.90 0.7K
13:50 65.81 65.81 65.81 65.81 0.3K
13:53 65.78 65.78 65.78 65.78 0.6K
13:56 65.77 65.77 65.77 65.77 0.6K
14:00 65.70 65.70 65.68 65.68 0.5K
14:01 65.72 65.72 65.69 65.69 0.3K
14:02 65.72 65.72 65.65 65.65 1.4K
14:06 65.55 65.55 65.55 65.55 0.3K
14:09 65.61 65.61 65.57 65.57 0.5K
14:12 65.66 65.66 65.66 65.66 1.2K
14:15 65.63 65.63 65.63 65.63 0.2K
14:17 65.64 65.64 65.64 65.64 0.2K
14:18 65.60 65.60 65.60 65.60 0.2K
14:19 65.64 65.64 65.64 65.64 0.2K
14:21 65.59 65.59 65.59 65.58 1.0K
14:25 65.59 65.59 65.59 65.59 0.2K
14:27 65.63 65.63 65.63 65.63 0.7K
14:31 65.60 65.60 65.60 65.60 0.3K
14:33 65.66 65.70 65.64 65.64 3.8K
14:34 65.70 65.72 65.66 65.72 1.3K
14:35 65.72 65.72 65.72 65.72 0.5K
14:37 65.70 65.70 65.70 65.70 1.6K
14:39 65.67 65.67 65.67 65.67 0.3K
14:40 65.61 65.61 65.61 65.61 0.2K
14:44 65.60 65.63 65.60 65.63 0.5K
14:45 65.58 65.58 65.58 65.58 0.7K
14:47 65.58 65.68 65.58 65.68 2.0K
14:49 65.64 65.64 65.64 65.64 0.4K
14:50 65.62 65.62 65.62 65.62 0.1K
14:53 65.54 65.54 65.54 65.54 1.2K
14:56 65.53 65.53 65.53 65.53 0.4K
14:59 65.54 65.54 65.54 65.54 0.2K
15:00 65.57 65.57 65.57 65.57 0.5K
15:02 65.55 65.55 65.55 65.55 0.6K
15:03 65.51 65.51 65.51 65.51 0.3K
15:06 65.52 65.52 65.52 65.52 0.4K
15:08 65.53 65.53 65.52 65.52 0.6K
15:09 65.49 65.52 65.49 65.49 0.6K
15:11 65.50 65.50 65.50 65.50 1.0K
15:12 65.50 65.50 65.50 65.50 0.7K
15:14 65.56 65.56 65.56 65.56 1.0K
15:15 65.52 65.52 65.52 65.52 0.8K
15:18 65.54 65.54 65.54 65.54 0.3K
15:19 65.54 65.60 65.54 65.60 1.4K
15:20 65.57 65.57 65.57 65.57 0.2K
15:21 65.53 65.53 65.49 65.53 1.3K
15:22 65.49 65.53 65.49 65.53 0.4K
15:25 65.51 65.51 65.51 65.51 0.4K
15:28 65.50 65.50 65.50 65.50 0.8K
15:31 65.53 65.53 65.53 65.53 0.9K
15:32 65.55 65.56 65.55 65.56 1.3K
15:33 65.58 65.61 65.58 65.61 1.2K
15:34 65.63 65.63 65.60 65.60 0.2K
15:35 65.64 65.76 65.64 65.76 2.0K
15:36 65.81 65.81 65.76 65.76 20.2K
15:37 65.77 65.77 65.77 65.77 0.1K
15:38 65.77 65.79 65.75 65.79 22.1K
15:39 65.86 65.86 65.85 65.85 1.0K
15:41 65.84 65.85 65.80 65.80 1.0K
15:42 65.81 65.81 65.81 65.81 0.4K
15:43 65.79 65.82 65.78 65.78 1.5K
15:44 65.78 65.84 65.78 65.84 0.5K
15:46 65.74 65.75 65.74 65.75 0.3K
15:47 65.76 65.76 65.75 65.75 0.7K
15:49 65.83 65.83 65.83 65.83 2.1K
15:50 65.87 65.93 65.84 65.93 1.6K
15:51 65.93 65.93 65.93 65.93 0.9K
15:52 65.93 65.94 65.93 65.94 1.3K
15:53 65.84 65.84 65.84 65.84 0.6K
15:54 65.82 65.82 65.82 65.82 0.2K
15:55 65.83 65.83 65.81 65.81 0.8K
15:56 65.73 65.73 65.66 65.71 2.2K
15:57 65.72 65.74 65.72 65.74 1.5K
15:58 65.74 65.74 65.74 65.74 2.3K
15:59 65.75 65.85 65.75 65.78 38.2K
날짜 시가 고가 저가 종가 거래량
2025-10-01 63.95 65.45 63.55 65.34 0.2M
2025-09-30 64.51 64.95 63.83 64.38 0.2M
2025-09-29 65.34 65.66 64.58 64.78 0.2M
2025-09-26 64.83 65.43 64.26 65.16 0.2M
2025-09-25 65.51 65.80 64.46 64.89 0.1M
2025-09-24 65.98 66.55 65.22 65.59 0.2M
2025-09-23 66.34 66.66 65.48 65.78 0.3M
2025-09-22 65.85 66.31 65.42 66.21 0.2M
2025-09-19 66.82 66.99 65.86 66.14 1.2M
2025-09-18 65.68 67.25 65.65 67.01 0.2M
2025-09-17 65.01 66.57 64.81 65.73 0.2M
2025-09-16 64.63 65.26 64.49 64.84 0.2M
2025-09-15 64.89 65.71 64.54 64.77 0.2M
2025-09-12 65.52 65.60 64.58 64.67 0.1M
2025-09-11 63.46 65.85 63.46 65.74 0.2M
2025-09-10 65.14 65.18 63.11 63.17 0.2M
2025-09-09 65.08 65.64 64.04 65.31 0.2M
2025-09-08 64.83 65.34 64.30 65.18 0.5M
2025-09-05 65.16 65.81 64.52 64.81 0.2M
2025-09-04 65.25 65.25 64.19 64.62 0.2M
2025-09-03 64.24 65.15 63.22 65.09 0.2M
2025-09-02 63.70 64.54 63.32 64.53 0.2M
2025-08-29 63.89 64.56 63.77 64.16 0.2M
2025-08-28 63.97 64.02 63.29 63.67 0.2M
2025-08-27 62.82 64.03 62.82 64.01 0.1M
2025-08-26 63.17 63.48 62.86 62.97 0.2M
2025-08-25 62.99 63.52 62.29 63.38 0.2M
2025-08-22 62.04 63.68 61.66 63.17 0.2M
2025-08-21 61.61 61.99 61.14 61.66 0.2M
2025-08-20 62.73 62.87 61.49 61.69 0.2M
2025-08-19 62.43 63.14 61.99 62.54 0.4M
2025-08-18 62.28 62.70 62.14 62.35 0.2M
2025-08-15 62.70 62.93 62.08 62.24 0.2M
2025-08-14 63.57 63.57 62.73 62.93 0.2M
2025-08-13 62.00 64.42 61.60 63.68 0.3M
2025-08-12 63.12 63.48 61.78 61.84 0.3M
2025-08-11 64.38 64.56 62.65 62.87 0.8M
2025-08-08 63.39 64.92 63.39 64.53 0.3M
2025-08-07 63.88 65.25 62.11 63.39 0.5M
2025-08-06 61.77 63.03 61.19 62.66 0.5M
2025-08-05 61.89 62.27 61.30 61.88 0.2M
2025-08-04 61.18 62.01 60.97 61.59 0.1M
2025-08-01 61.90 61.90 60.54 60.77 0.2M
2025-07-31 62.03 62.84 61.96 62.46 0.2M
2025-07-30 62.28 63.08 61.89 62.40 0.4M
2025-07-29 62.21 62.48 61.75 62.27 0.2M
2025-07-28 62.00 62.38 61.44 61.83 0.1M
2025-07-25 63.16 63.44 62.06 62.10 0.1M
2025-07-24 63.79 63.79 63.14 63.32 0.1M
2025-07-23 62.40 64.39 62.39 63.73 1.0M
2025-07-22 62.05 62.98 62.05 62.33 0.1M
2025-07-21 62.13 62.53 61.67 62.11 0.2M
2025-07-18 62.93 63.20 61.76 61.78 0.2M
2025-07-17 62.53 63.65 62.53 62.60 0.3M
2025-07-16 61.32 62.92 60.99 62.68 0.3M
2025-07-15 62.55 62.55 60.87 61.29 0.1M
2025-07-14 61.88 62.85 61.68 62.59 0.2M
2025-07-11 63.66 64.19 61.77 61.85 0.3M
2025-07-10 64.39 64.40 63.77 63.77 0.2M
2025-07-09 64.55 64.91 63.71 64.22 0.1M
2025-07-08 65.26 65.86 64.17 64.18 0.3M
2025-07-07 65.98 66.99 65.46 65.60 0.2M
2025-07-03 65.98 66.07 65.20 66.04 0.1M
2025-07-02 66.14 66.17 65.30 65.76 0.2M
2025-07-01 65.14 66.84 64.98 65.95 0.2M
2025-06-30 64.50 65.37 64.29 65.31 0.2M
2025-06-27 63.98 65.96 63.45 64.38 0.5M
2025-06-26 63.96 64.04 62.42 63.63 0.2M
2025-06-25 64.06 64.50 63.34 63.73 0.1M
2025-06-24 63.79 64.21 63.19 64.16 0.1M
2025-06-23 61.98 63.25 61.69 63.23 0.2M
2025-06-20 63.60 63.60 61.43 62.29 0.4M
2025-06-18 63.60 63.96 63.02 63.39 0.1M
2025-06-17 63.62 64.62 63.62 63.90 0.1M
2025-06-16 63.69 64.18 63.09 64.11 0.2M
2025-06-13 64.49 64.91 63.00 63.07 0.2M
2025-06-12 64.37 65.14 64.02 65.06 0.2M
2025-06-11 65.01 65.32 64.34 64.61 0.4M
2025-06-10 64.80 65.23 64.44 64.72 0.2M
2025-06-09 64.32 64.64 63.49 64.60 0.2M
2025-06-06 63.78 64.29 63.19 64.28 0.2M
2025-06-05 63.03 63.65 62.55 63.10 0.4M
2025-06-04 63.34 63.82 62.71 63.13 0.2M
2025-06-03 66.04 66.17 61.95 63.41 0.6M
2025-06-02 65.88 67.58 65.14 66.33 0.5M
2025-05-30 65.62 66.24 65.43 66.06 0.2M
2025-05-29 66.08 66.25 65.14 65.58 0.1M
2025-05-28 66.11 66.65 65.24 65.80 0.2M
2025-05-27 64.07 66.49 63.63 66.30 0.5M
2025-05-23 62.91 63.73 62.60 63.50 0.2M
2025-05-22 63.75 64.02 63.40 63.59 0.1M
2025-05-21 64.28 64.54 63.51 63.96 0.2M
2025-05-20 64.75 65.11 64.43 64.85 0.3M
2025-05-19 65.20 65.59 64.45 64.73 0.2M
2025-05-16 65.38 65.85 65.25 65.63 0.2M
2025-05-15 65.11 65.98 65.05 65.36 0.2M
2025-05-14 65.33 65.51 64.25 65.00 0.3M
2025-05-13 66.05 66.32 65.22 65.45 0.3M
2025-05-12 65.15 66.80 65.15 66.01 0.5M
2025-05-09 65.00 65.94 64.01 64.81 0.5M
2025-05-08 61.90 65.95 61.90 65.21 0.8M
2025-05-07 60.47 61.56 60.04 61.20 0.4M
2025-05-06 59.96 60.79 59.96 60.44 0.3M
2025-05-05 59.90 61.44 59.74 60.65 0.4M
2025-05-02 59.91 60.74 59.50 60.05 0.2M
2025-05-01 59.63 61.13 59.63 60.01 0.2M
2025-04-30 60.09 60.71 58.81 60.13 0.3M
2025-04-29 58.99 60.67 58.80 60.47 0.2M
2025-04-28 59.09 59.51 58.68 59.38 0.2M
2025-04-25 58.64 59.18 57.73 59.10 0.2M
2025-04-24 58.84 59.39 58.39 58.69 0.2M
2025-04-23 59.36 59.85 58.78 59.09 0.3M
2025-04-22 59.74 60.10 58.11 58.25 0.4M
2025-04-21 59.88 60.13 57.99 59.07 0.2M
2025-04-17 59.80 61.57 59.80 60.44 0.4M
2025-04-16 59.60 60.43 59.33 59.80 0.3M
2025-04-15 59.24 60.33 59.08 59.72 0.2M
2025-04-14 59.00 60.64 58.53 59.54 0.3M
2025-04-11 58.65 58.65 57.40 58.10 0.2M
2025-04-10 59.33 59.67 57.14 58.38 0.4M
2025-04-09 56.09 60.79 56.09 60.23 0.5M
2025-04-08 59.43 59.70 55.63 56.51 0.4M
2025-04-07 55.43 59.79 54.65 57.87 0.5M
2025-04-04 57.59 58.71 56.62 57.36 0.4M
2025-04-03 58.96 59.99 58.68 59.05 0.3M
2025-04-02 60.00 61.21 59.68 61.15 0.3M
2025-04-01 60.19 60.81 59.42 60.66 0.3M
2025-03-31 59.16 60.92 59.06 60.47 0.6M
2025-03-28 61.06 61.06 59.32 59.53 0.2M
2025-03-27 61.67 62.00 60.60 60.85 0.2M
2025-03-26 60.75 61.83 60.75 61.66 0.2M
2025-03-25 61.26 61.49 60.44 60.74 0.4M
2025-03-24 60.51 61.22 60.27 61.14 0.3M
2025-03-21 60.06 60.36 59.59 59.81 1.2M
2025-03-20 59.80 60.55 59.48 60.29 0.2M
2025-03-19 60.66 60.95 59.53 60.16 0.2M
2025-03-18 60.61 61.55 60.33 60.81 0.2M
2025-03-17 61.00 62.34 59.04 61.15 0.3M
2025-03-14 59.90 60.67 59.51 60.67 0.4M
2025-03-13 60.71 60.87 58.96 59.49 0.2M
2025-03-12 60.89 61.35 60.33 60.79 0.6M
2025-03-11 61.96 62.64 60.62 60.70 0.3M
2025-03-10 63.45 64.23 61.88 62.04 0.3M
2025-03-07 62.89 64.69 62.55 64.11 0.4M
2025-03-06 63.56 64.38 62.93 63.04 0.2M
2025-03-05 64.14 64.99 63.76 64.06 0.1M
2025-03-04 63.71 65.33 63.11 63.93 0.3M
2025-03-03 64.17 65.64 63.82 64.32 0.4M
2025-02-28 64.10 64.42 63.63 64.30 0.3M
2025-02-27 65.59 66.06 63.67 64.14 0.4M
2025-02-26 66.58 67.37 65.41 65.55 0.5M
2025-02-25 66.06 67.60 65.36 66.73 0.5M
2025-02-24 64.31 66.25 64.14 66.14 0.4M
2025-02-21 64.81 64.96 63.61 64.01 0.3M
2025-02-20 63.48 64.34 63.06 64.29 0.2M
2025-02-19 63.15 64.30 63.15 63.80 0.3M
2025-02-18 64.15 64.28 62.99 63.33 0.2M
2025-02-14 63.86 64.22 63.31 64.15 0.5M
2025-02-13 62.81 63.98 61.87 63.58 0.3M
2025-02-12 62.50 63.36 62.15 62.32 0.2M
2025-02-11 63.41 63.79 62.45 63.10 0.3M
2025-02-10 64.39 64.83 63.29 63.49 0.4M
2025-02-07 64.99 65.40 64.09 64.39 0.4M
2025-02-06 63.45 65.53 62.74 65.06 0.7M
2025-02-05 60.26 62.38 59.67 61.66 0.3M
2025-02-04 58.76 60.14 58.76 59.98 0.2M
2025-02-03 58.09 59.16 57.55 59.01 0.3M
2025-01-31 57.68 59.07 57.68 58.79 0.3M
2025-01-30 58.72 59.53 57.84 58.04 0.4M
2025-01-29 56.24 64.48 56.24 58.29 1.0M
2025-01-28 55.76 56.60 55.62 56.44 0.2M
2025-01-27 54.47 55.80 53.69 55.69 0.2M
2025-01-24 54.76 55.03 54.09 54.57 0.1M
2025-01-23 53.81 55.12 53.68 54.98 0.2M
2025-01-22 53.75 54.63 52.94 54.06 0.5M
2025-01-21 53.30 54.53 53.03 54.04 0.3M
2025-01-17 52.53 52.88 52.04 52.85 0.1M
2025-01-16 51.33 52.29 51.26 52.08 0.2M
2025-01-15 51.79 52.07 50.83 51.55 0.2M
2025-01-14 50.96 51.14 50.33 51.07 0.1M
2025-01-13 49.59 50.80 49.49 50.79 0.2M
2025-01-10 49.83 50.24 49.23 49.81 0.1M
2025-01-08 50.12 50.66 49.94 50.50 0.3M
2025-01-07 51.21 51.41 50.23 50.40 0.2M
2025-01-06 51.47 51.69 51.03 51.24 0.1M
2025-01-03 50.78 51.54 50.32 51.35 0.2M
2025-01-02 51.59 51.66 50.38 50.56 0.2M