CSL Ltd (CSLLY)

CSLLY
🏛️ 미국 →
64.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.58 67.17 63.58 67.17 4.4K
09:35 67.66 67.66 66.06 66.06 1.4K
09:40 65.90 65.90 65.90 65.90 1.0K
09:50 65.95 65.95 65.95 65.95 0.2K
10:05 66.04 66.04 66.04 66.04 0.1K
10:10 65.92 65.97 65.90 65.97 2.2K
10:15 65.95 65.97 65.95 65.97 1.0K
10:35 65.97 65.97 65.97 65.97 0.2K
10:55 65.98 65.98 65.98 65.97 0.6K
11:20 65.90 65.98 65.90 65.98 0.3K
11:30 65.90 65.90 65.90 65.90 0.3K
11:40 65.91 65.94 65.91 65.94 1.3K
11:45 65.91 65.91 65.91 65.91 0.2K
11:50 65.91 65.92 65.90 65.90 2.1K
12:00 65.88 65.88 65.88 65.88 0.6K
12:05 65.89 65.89 65.89 65.89 0.2K
12:10 65.89 65.89 65.85 65.87 1.4K
12:15 65.87 65.90 65.85 65.86 5.5K
12:25 65.87 65.94 65.87 65.94 0.7K
12:30 65.90 65.90 65.87 65.87 47.0K
12:35 65.87 65.87 65.87 65.87 0.7K
12:40 65.86 65.91 65.86 65.91 1.0K
12:45 65.93 65.97 65.93 65.97 2.1K
12:50 65.98 66.04 65.98 66.04 1.0K
13:00 65.96 65.96 65.93 65.93 0.6K
13:15 65.90 65.93 65.90 65.93 1.5K
13:25 65.86 65.88 65.86 65.88 0.4K
13:30 65.86 65.88 65.83 65.83 1.7K
13:35 65.83 65.83 65.83 65.83 0.3K
13:45 65.78 65.78 65.72 65.72 0.8K
14:00 65.75 65.75 65.72 65.72 0.8K
14:05 65.79 65.79 65.79 65.79 0.2K
14:10 65.79 65.79 65.77 65.77 6.8K
14:15 65.76 65.76 65.75 65.75 0.5K
14:20 65.77 65.77 65.71 65.71 1.9K
14:25 65.75 65.77 65.75 65.77 0.7K
14:30 65.76 65.76 65.76 65.76 0.2K
14:35 65.75 65.75 65.75 65.75 0.7K
14:50 65.80 65.80 65.73 65.73 0.7K
14:55 65.72 65.72 65.72 65.72 0.4K
15:00 65.73 65.73 65.73 65.72 0.2K
15:05 65.74 65.74 65.51 65.51 1.5K
15:15 65.57 65.62 65.57 65.62 0.5K
15:20 65.59 65.72 65.59 65.72 1.3K
15:25 65.52 65.52 65.52 65.52 0.4K
15:30 65.61 65.61 65.61 65.61 0.4K
15:50 65.63 65.72 65.54 65.54 6.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 61.06 65.23 61.06 64.07 0.1M
2025-09-25 64.51 64.79 64.20 64.43 0.2M
2025-09-24 64.51 65.08 64.51 64.84 0.1M
2025-09-23 63.58 67.66 63.58 65.54 0.1M
2025-09-22 65.62 66.49 65.40 65.57 0.4M
2025-09-19 66.37 66.37 65.20 65.38 0.2M
2025-09-18 68.29 68.29 65.79 65.86 0.2M
2025-09-17 66.70 67.28 66.44 66.50 0.1M
2025-09-16 64.68 67.44 64.68 67.04 0.1M
2025-09-15 68.55 68.55 67.31 67.61 0.3M
2025-09-12 69.22 69.22 68.42 68.42 0.2M
2025-09-11 67.50 68.57 67.50 68.43 0.3M
2025-09-10 67.50 69.77 67.50 69.48 0.1M
2025-09-09 69.74 69.98 69.08 69.18 0.1M
2025-09-08 69.00 70.80 69.00 69.80 0.3M
2025-09-05 68.68 69.13 68.17 68.35 0.1M
2025-09-04 68.36 68.75 68.12 68.75 0.2M
2025-09-03 67.75 67.75 67.19 67.35 0.4M
2025-09-02 65.13 68.09 65.13 67.19 0.2M
2025-08-29 69.55 69.63 69.06 69.33 0.1M
2025-08-28 69.21 69.33 68.58 68.96 0.2M
2025-08-27 71.78 71.78 69.54 69.99 0.1M
2025-08-26 69.32 70.11 69.14 69.89 0.2M
2025-08-25 70.04 70.11 69.30 69.30 0.2M
2025-08-22 70.72 70.93 70.00 70.42 0.2M
2025-08-21 70.72 72.44 70.72 72.13 0.2M
2025-08-20 70.70 71.16 70.45 70.76 0.1M
2025-08-19 75.80 75.80 72.25 73.10 0.2M
2025-08-18 87.90 89.55 87.90 88.24 0.0M
2025-08-15 87.24 89.27 87.24 87.86 0.0M
2025-08-14 87.29 87.83 87.29 87.78 0.0M
2025-08-13 88.76 88.99 88.52 88.87 0.0M
2025-08-12 86.19 86.80 86.05 86.49 0.0M
2025-08-11 87.91 87.91 85.83 85.90 0.0M
2025-08-08 86.03 86.03 85.26 85.40 0.0M
2025-08-07 84.25 86.73 84.25 86.45 0.0M
2025-08-06 87.50 87.79 87.47 87.61 0.0M
2025-08-05 84.09 86.95 84.09 86.56 0.0M
2025-08-04 86.36 87.40 86.27 86.71 0.0M
2025-08-01 85.03 86.87 84.55 85.10 0.1M
2025-07-31 87.28 87.62 86.82 87.04 0.1M
2025-07-30 88.14 88.42 86.91 87.21 0.1M
2025-07-29 89.20 89.71 88.70 88.85 0.0M
2025-07-28 87.94 88.06 87.80 87.93 0.0M
2025-07-25 88.01 88.29 87.87 88.16 0.0M
2025-07-24 89.03 89.46 88.86 88.99 0.0M
2025-07-23 88.51 88.51 87.28 87.99 0.0M
2025-07-22 87.39 88.31 86.35 86.97 0.1M
2025-07-21 84.69 84.69 83.41 83.82 0.1M
2025-07-18 83.90 84.01 83.29 83.82 0.1M
2025-07-17 82.81 82.81 80.26 80.83 0.1M
2025-07-16 79.53 81.27 79.53 81.01 0.1M
2025-07-15 82.00 82.12 81.19 81.39 0.1M
2025-07-14 77.33 80.83 77.33 79.89 0.1M
2025-07-11 79.34 79.34 79.11 79.11 0.0M
2025-07-10 79.70 80.94 79.38 80.73 0.1M
2025-07-09 81.25 81.25 79.65 80.15 0.0M
2025-07-08 78.70 81.86 78.70 80.55 0.1M
2025-07-07 81.00 81.68 78.18 80.40 0.1M
2025-07-03 79.59 79.96 79.44 79.96 0.0M
2025-07-02 78.79 79.49 78.47 79.18 0.1M
2025-07-01 76.38 78.81 76.38 78.74 0.1M
2025-06-30 78.85 79.87 78.37 79.20 0.1M
2025-06-27 76.99 78.78 76.57 77.06 0.0M
2025-06-26 80.95 80.95 78.74 79.41 0.0M
2025-06-25 77.30 78.18 76.59 77.90 0.0M
2025-06-24 80.60 80.60 78.47 79.31 0.1M
2025-06-23 79.42 79.42 77.16 78.39 0.1M
2025-06-20 75.62 79.14 75.62 77.85 0.1M
2025-06-18 79.55 80.18 78.73 78.99 0.1M
2025-06-17 80.72 80.72 77.67 78.18 0.1M
2025-06-16 75.71 79.11 75.71 78.47 0.2M
2025-06-13 77.50 78.56 77.26 77.54 0.1M
2025-06-12 78.53 79.14 78.51 79.14 0.1M
2025-06-11 77.79 78.65 77.79 78.38 0.1M
2025-06-10 77.69 80.84 77.69 79.69 0.0M
2025-06-09 79.89 80.55 78.66 79.34 0.1M
2025-06-06 78.74 79.23 78.71 78.96 0.1M
2025-06-05 79.46 79.60 78.95 79.08 0.1M
2025-06-04 79.75 80.41 79.75 80.21 0.0M
2025-06-03 79.43 79.83 79.32 79.74 0.0M
2025-06-02 80.95 81.04 80.28 81.00 0.0M
2025-05-30 78.19 80.00 78.19 79.76 0.1M
2025-05-29 79.73 80.51 79.44 79.77 0.0M
2025-05-28 81.88 81.88 79.31 79.57 0.1M
2025-05-27 78.01 80.96 78.01 80.78 0.1M
2025-05-23 79.55 80.07 79.10 79.75 0.0M
2025-05-22 77.96 79.56 77.96 79.16 0.1M
2025-05-21 79.97 79.97 77.92 78.10 0.0M
2025-05-20 78.52 79.79 78.21 78.33 0.1M
2025-05-19 75.32 78.69 75.32 78.47 0.1M
2025-05-16 79.01 79.01 76.86 77.61 0.1M
2025-05-15 77.81 77.81 76.14 76.65 0.1M
2025-05-14 74.99 77.52 74.99 76.65 0.1M
2025-05-13 75.43 77.75 74.11 76.21 0.4M
2025-05-12 75.58 75.84 75.44 75.84 0.1M
2025-05-09 76.25 77.11 76.25 76.70 0.1M
2025-05-08 79.94 79.94 76.57 76.77 0.1M
2025-05-07 75.89 78.73 75.89 78.02 0.1M
2025-05-06 78.16 82.71 78.16 80.94 0.0M
2025-05-05 85.91 85.91 83.21 83.40 0.0M
2025-05-02 82.80 83.36 82.36 83.00 0.0M
2025-05-01 80.94 82.71 80.14 80.50 0.1M
2025-04-30 79.21 80.56 79.08 80.36 0.1M
2025-04-29 77.50 78.74 77.50 78.35 0.0M
2025-04-28 78.20 79.15 78.20 79.15 0.1M
2025-04-25 77.79 78.33 77.62 78.20 0.0M
2025-04-24 76.69 77.93 76.69 77.70 0.1M
2025-04-23 77.88 78.39 75.84 76.68 0.1M
2025-04-22 73.61 76.98 73.61 76.42 0.1M
2025-04-21 76.00 76.64 75.13 75.75 0.2M
2025-04-17 74.73 77.00 74.73 76.74 0.1M
2025-04-16 76.63 78.08 76.63 77.06 0.1M
2025-04-15 75.05 78.63 75.05 77.94 0.1M
2025-04-14 72.53 76.77 72.53 76.58 0.2M
2025-04-11 74.73 74.73 72.00 74.60 0.2M
2025-04-10 71.54 74.38 71.54 73.89 0.2M
2025-04-09 73.00 77.98 70.22 77.49 0.2M
2025-04-08 75.79 76.02 71.75 72.85 0.2M
2025-04-07 77.40 77.40 71.95 73.35 0.2M
2025-04-04 77.10 77.10 73.43 74.44 0.1M
2025-04-03 80.00 81.75 80.00 80.05 0.1M
2025-04-02 82.00 82.00 77.79 80.93 0.0M
2025-04-01 77.60 80.17 77.60 79.46 0.1M
2025-03-31 75.70 79.07 75.70 79.07 0.1M
2025-03-28 79.71 80.21 78.75 78.95 0.1M
2025-03-27 79.85 79.85 79.19 79.37 0.1M
2025-03-26 80.10 80.16 78.89 79.17 0.0M
2025-03-25 80.67 82.00 80.67 81.46 0.2M
2025-03-24 80.07 80.85 79.88 80.66 0.2M
2025-03-21 79.09 80.02 79.06 79.48 0.1M
2025-03-20 79.76 80.67 79.76 80.28 0.0M
2025-03-19 79.58 80.35 79.14 79.93 0.1M
2025-03-18 78.73 79.33 78.35 78.45 0.1M
2025-03-17 79.84 80.00 78.73 79.77 0.1M
2025-03-14 78.99 79.56 78.78 79.39 0.1M
2025-03-13 80.49 80.49 77.75 78.15 0.1M
2025-03-12 80.85 80.85 78.49 78.89 0.1M
2025-03-11 78.00 79.06 77.87 78.37 0.1M
2025-03-10 79.95 80.96 79.37 79.37 0.1M
2025-03-07 79.95 82.82 79.95 82.82 0.0M
2025-03-06 84.25 84.25 79.95 82.00 0.1M
2025-03-05 82.32 84.02 81.07 83.81 0.0M
2025-03-04 81.95 82.59 80.83 81.87 0.1M
2025-03-03 82.01 82.10 80.54 80.77 0.1M
2025-02-28 80.67 82.87 80.62 81.36 0.1M
2025-02-27 81.13 81.35 80.66 80.66 0.1M
2025-02-26 80.74 84.21 80.74 83.34 0.1M
2025-02-25 83.57 83.57 81.02 82.84 0.1M
2025-02-24 82.56 82.65 81.52 81.77 0.1M
2025-02-21 82.53 82.53 81.65 81.84 0.1M
2025-02-20 82.56 82.91 82.39 82.73 0.1M
2025-02-19 85.34 85.34 83.26 83.35 0.2M
2025-02-18 83.53 83.57 82.23 82.62 0.2M
2025-02-14 82.58 83.93 80.72 80.77 0.2M
2025-02-13 80.00 80.72 79.76 80.72 0.1M
2025-02-12 77.37 80.79 77.37 80.67 0.1M
2025-02-11 80.22 81.02 80.22 80.96 0.1M
2025-02-10 84.10 85.78 84.04 84.59 0.1M
2025-02-07 83.44 85.78 83.44 83.92 0.1M
2025-02-06 85.40 85.60 84.85 85.48 0.1M
2025-02-05 85.54 85.54 84.14 85.16 0.0M
2025-02-04 84.49 85.75 83.64 85.51 0.1M
2025-02-03 85.96 85.96 84.86 85.66 0.1M
2025-01-31 88.87 88.87 86.20 86.20 0.1M
2025-01-30 89.69 89.69 87.05 87.17 0.1M
2025-01-29 84.49 88.20 84.49 86.23 0.1M
2025-01-28 85.16 85.26 84.92 85.23 0.1M
2025-01-27 85.41 85.41 84.74 85.16 0.1M
2025-01-24 88.22 88.22 85.49 85.68 0.1M
2025-01-23 84.75 85.14 84.57 84.94 0.0M
2025-01-22 84.68 87.57 84.47 84.53 0.1M
2025-01-21 88.36 88.36 84.68 86.19 0.1M
2025-01-17 85.96 86.48 85.63 86.16 0.1M
2025-01-16 85.50 86.70 85.50 85.83 0.1M
2025-01-15 84.81 89.34 84.81 87.26 0.3M
2025-01-14 88.89 88.89 85.97 86.87 0.1M
2025-01-13 86.57 87.14 86.10 86.39 0.1M
2025-01-10 87.90 90.01 85.52 87.13 0.1M
2025-01-08 88.80 89.62 88.80 89.58 0.0M
2025-01-07 89.85 90.04 88.95 88.95 0.1M
2025-01-06 88.27 89.00 86.08 88.34 0.1M
2025-01-03 85.06 88.39 83.51 88.38 0.0M
2025-01-02 87.47 88.56 86.64 87.16 0.0M