—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Castellana Properties Socimi (YCPS.MC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-169.409.559.409.55+0.00%100
2026-10-159.559.559.559.55+0.00%0
2026-10-149.559.559.559.55+0.00%0
2026-10-139.559.559.559.55+0.00%0
2026-10-129.559.559.559.55+0.00%0
2026-10-099.559.559.559.55+0.00%23
2026-10-089.559.559.559.55+0.00%23
2026-10-079.559.559.559.55+0.00%23
2026-10-069.559.559.559.55+0.00%42
2026-10-059.409.559.409.55+0.00%42
2026-10-029.559.559.559.55+0.00%0
2026-10-019.559.559.559.55+0.00%0
2026-09-309.559.559.559.55+0.00%0
2026-09-299.559.559.559.55+0.00%0
2026-09-289.559.559.559.55+0.00%0
2026-09-259.559.559.559.55+0.00%0
2026-09-249.559.559.559.55+0.00%0
2026-09-239.559.559.559.55+0.00%0
2026-09-229.559.559.559.55+0.00%0
2026-09-219.559.559.559.55+0.00%0
2026-09-189.559.559.559.55+0.00%0
2026-09-179.559.559.559.55+0.00%0
2026-09-169.559.559.559.55+0.00%0
2026-09-159.559.559.559.55+0.00%0
2026-09-149.559.559.559.55+0.00%0
2026-09-119.559.559.559.55+0.00%200
2026-09-109.559.559.559.55+0.53%200
2026-09-099.559.559.509.50+0.00%7
2026-09-089.509.509.509.50+0.00%850
2026-09-079.509.509.509.50+0.00%850
2026-09-049.509.509.509.50+0.00%850
2026-09-039.509.509.509.50+0.00%20
2026-09-029.509.509.509.50+0.00%0
2026-09-019.509.509.509.50+0.00%0
2026-08-319.509.509.509.50+0.00%0
2026-08-289.509.509.509.50+0.00%0
2026-08-279.509.509.509.50+0.00%0
2026-08-269.509.509.509.50+0.00%0
2026-08-259.559.559.509.50+0.00%20
2026-08-249.509.509.509.50+0.00%0
2026-08-219.509.509.509.50+0.00%300
2026-08-209.509.509.509.50-0.52%300
2026-08-199.559.559.559.55+0.00%0
2026-08-189.559.559.559.55+0.00%0
2026-08-179.559.559.559.55+0.00%0
2026-08-149.559.559.559.55+0.00%200
2026-08-139.559.559.559.55+0.53%200
2026-08-129.509.509.509.50+0.00%740
2026-08-119.509.509.509.50+0.00%0
2026-08-109.509.509.509.50+0.00%0
2026-08-079.509.509.509.50+0.00%466
2026-08-069.509.509.509.50+0.00%466
2026-08-059.509.509.509.50-0.52%466
2026-08-049.559.559.559.55-1.04%774
2026-08-039.659.659.659.65+0.00%0
2026-07-319.659.659.659.65+0.00%1,570
2026-07-309.659.659.659.65+0.00%1,570
2026-07-299.659.659.659.65+0.00%1,570
2026-07-289.659.659.659.65+0.00%1,570
2026-07-279.659.659.659.65+0.00%0
2026-07-249.659.659.659.65+0.00%0
2026-07-239.659.659.659.65+0.00%0
2026-07-229.659.659.659.65+0.00%0
2026-07-219.659.659.659.65+0.00%420
2026-07-209.659.659.659.65+0.00%0
2026-07-179.659.659.659.65+0.00%0
2026-07-169.659.659.659.65+0.00%0
2026-07-159.659.659.659.65+0.00%204
2026-07-149.659.659.659.65+0.00%204
2026-07-139.659.659.659.65+0.00%204
2026-07-109.659.659.659.65+0.00%204
2026-07-099.659.659.659.65+0.00%80
2026-07-089.659.659.659.65+0.00%80
2026-07-079.659.659.659.65+0.00%80
2026-07-069.659.659.659.65-1.53%80
2026-07-039.809.809.809.80+0.00%0
2026-07-029.809.809.809.80+0.00%0
2026-07-019.809.809.809.80+0.00%0
2026-06-309.809.809.809.80+0.00%0
2026-06-299.809.809.809.80+0.00%0
2026-06-269.809.809.809.80+0.00%0
2026-06-259.809.809.809.80+0.00%0
2026-06-249.809.809.809.80+0.00%0
2026-06-239.809.809.809.80+0.00%0
2026-06-229.809.809.809.80+0.00%0
2026-06-199.809.809.809.80+0.00%0
2026-06-189.809.809.809.80+0.00%0
2026-06-179.809.809.809.80+0.00%650
2026-06-169.809.809.809.80+0.00%650
2026-06-159.809.809.809.80+0.00%650
2026-06-129.659.809.659.80+0.00%5
2026-06-119.809.809.809.80+0.00%0
2026-06-109.809.809.809.80+0.00%0
2026-06-099.809.809.809.80+0.00%0
2026-06-089.809.809.809.80+0.00%0
2026-06-059.809.809.809.80+0.00%0
2026-06-049.809.809.809.80+0.00%0
2026-06-039.809.809.809.80+0.00%0
2026-06-029.809.809.809.80+0.00%500
2026-06-019.809.809.809.80+1.03%500
2026-05-299.709.709.709.70+0.00%232
2026-05-289.709.709.709.70+0.00%232
2026-05-279.709.709.709.70+0.00%232
2026-05-269.709.709.709.70+0.00%232
2026-05-259.709.709.709.70+0.00%232
2026-05-229.709.709.709.70+0.00%232
2026-05-219.709.709.709.70+0.00%200
2026-05-209.709.709.709.70-1.52%940
2026-05-199.859.859.859.85+0.00%0
2026-05-189.859.859.859.85+0.00%0
2026-05-159.859.859.859.85+0.00%0
2026-05-149.859.859.859.85+0.00%0
2026-05-139.859.859.859.85+0.00%0
2026-05-129.859.859.859.85+0.00%0
2026-05-119.859.859.859.85+0.00%0
2026-05-089.859.859.859.85+0.00%22
2026-05-079.859.859.859.85+0.00%22
2026-05-069.859.859.859.85+0.00%22
2026-05-059.859.859.859.85+0.00%0
2026-05-049.859.859.859.85+0.00%0
2026-04-309.859.859.859.85+0.00%235
2026-04-299.859.859.859.85+0.00%235
2026-04-289.859.859.859.85+0.00%235
2026-04-279.859.859.859.85+0.51%204
2026-04-249.809.809.809.80+1.03%200
2026-04-239.609.709.609.70+1.57%650
2026-04-229.559.559.559.55-1.55%500
2026-04-219.709.709.709.70+0.00%40
2026-04-209.709.709.709.70+0.00%40
2026-04-179.709.709.709.70+0.00%40
2026-04-169.709.709.709.70+0.00%0
2026-04-159.709.709.709.70+0.00%0
2026-04-149.709.709.709.70+0.00%0
2026-04-139.709.709.709.70+0.00%0
2026-04-109.709.709.709.70+0.00%0
2026-04-099.709.709.709.70+0.00%0
2026-04-089.709.709.709.70+0.00%0
2026-04-079.709.709.709.70+0.00%0
2026-04-029.709.709.709.70+0.00%5
2026-04-019.759.759.709.70+0.00%5
2026-03-319.709.709.709.70+0.00%15
2026-03-309.709.709.709.70+0.00%15
2026-03-279.709.709.709.70+0.00%15
2026-03-269.659.709.659.70+0.52%300
2026-03-259.659.659.659.65+0.00%250
2026-03-249.659.659.659.65+0.00%250
2026-03-239.659.659.659.65+0.00%0
2026-03-209.659.659.659.65+0.00%200
2026-03-199.659.659.659.65+0.52%200
2026-03-189.509.609.509.60+0.00%560
2026-03-179.609.609.609.60+0.00%521
2026-03-169.609.609.609.60+0.00%521
2026-03-139.509.609.509.60+0.00%165
2026-03-129.609.609.609.60+0.00%200
2026-03-119.609.609.609.60+0.52%200
2026-03-109.559.559.559.55+1.06%201
2026-03-099.459.459.459.45+1.07%1,500
2026-03-069.359.359.359.35+0.00%500
2026-03-059.359.359.359.35+0.54%500
2026-03-049.209.309.209.30+0.00%50
2026-03-039.309.309.309.30+0.00%0
2026-03-029.309.309.309.30+0.00%0
2026-02-279.309.309.309.30+0.00%938
2026-02-269.209.309.209.30+1.64%938
2026-02-259.159.159.159.15+0.00%0
2026-02-249.159.159.159.15+0.00%0
2026-02-239.159.159.159.15+0.00%0
2026-02-209.159.159.159.15+0.00%231
2026-02-199.159.159.159.15+0.00%231
2026-02-189.159.159.159.15+0.00%231
2026-02-179.159.159.159.15+0.55%231
2026-02-169.109.109.109.10+0.00%0
2026-02-139.109.109.109.10+0.00%200
2026-02-129.109.109.109.10+0.00%200
2026-02-119.109.109.109.10+0.55%200
2026-02-109.109.109.059.05+1.69%1,311
2026-02-098.708.908.708.90+5.95%3,332
2026-02-068.258.408.258.40+3.07%1,203
2026-02-058.158.158.158.15+1.24%614
2026-02-048.008.058.008.05+1.90%705
2026-02-037.857.907.857.90+1.28%1,270
2026-02-027.807.807.807.80+0.65%210
2026-01-307.757.757.757.75+0.00%200
2026-01-297.757.757.757.75+0.65%200
2026-01-287.707.707.707.70+0.65%573
2026-01-277.657.657.657.65+0.00%200
2026-01-267.657.657.657.65+0.00%200
2026-01-237.657.657.657.65+0.00%200
2026-01-227.657.657.657.65+0.00%180
2026-01-217.557.657.557.65+0.00%180
2026-01-207.657.657.657.65+1.32%225
2026-01-197.507.557.507.55+1.34%867
2026-01-167.457.457.457.45+0.68%2,372
2026-01-157.407.407.407.40+0.00%0
2026-01-147.407.407.407.40+0.00%200
2026-01-137.407.407.407.40+0.00%200
2026-01-127.407.407.407.40+0.00%200
2026-01-097.407.407.407.40+0.00%200
2026-01-087.407.407.407.40+0.68%200
2026-01-077.357.357.357.35+0.00%200
2026-01-067.357.357.357.35+0.00%0
2026-01-057.357.357.357.35+0.00%0
2026-01-027.357.357.357.35+0.00%0
2025-12-317.357.357.357.35+0.00%0
2025-12-307.357.357.357.35+0.00%0
2025-12-297.357.357.357.35+0.00%0
2025-12-247.357.357.357.35+0.00%0
2025-12-237.357.357.357.35+0.00%0
2025-12-227.357.357.357.35+0.00%0
2025-12-197.357.357.357.35+0.00%0
2025-12-187.357.357.357.35+0.00%0
2025-12-177.357.357.357.35+0.00%0
2025-12-167.357.357.357.35+0.00%0
2025-12-157.357.357.357.35+0.00%0
2025-12-127.357.357.357.35+0.00%400
2025-12-117.357.357.357.35+0.00%400
2025-12-107.357.357.357.35+0.00%400
2025-12-097.357.357.357.35+0.00%400
2025-12-087.357.357.357.35+0.00%400
2025-12-057.357.357.357.35+0.00%400
2025-12-047.357.357.357.35+0.68%400
2025-12-037.307.307.307.30+0.00%0
2025-12-027.307.307.307.30+0.00%0
2025-12-017.207.307.207.30-0.68%437
2025-11-057.257.357.257.35+0.00%70
2025-10-037.307.357.307.35+0.00%43
2025-09-257.307.357.307.35+0.00%1
2025-09-177.307.357.307.35+0.00%55
2025-09-167.357.357.357.35+0.68%200
2025-09-057.307.307.307.30+0.69%200
2025-08-267.257.257.257.25+0.69%200
2025-08-187.257.257.207.20+0.00%69
2025-08-137.207.207.207.20+0.70%500
2025-07-297.157.157.157.15+0.70%500
2025-07-087.107.107.107.10+0.71%200
2025-07-027.057.057.057.05+0.71%280
2025-06-247.007.007.007.00+0.72%500
2025-06-196.956.956.956.95+0.72%560
2025-06-186.906.906.906.90+0.73%725
2025-06-176.856.856.856.85-4.86%960
2025-06-127.157.207.157.20+0.70%868
2025-05-267.107.157.107.15+1.42%225
2025-05-237.057.057.057.05+0.71%500
2025-05-097.007.007.007.00+0.00%700
2025-04-147.007.007.007.00+1.45%290
2025-04-046.906.906.906.90+0.73%500
2025-03-196.856.856.856.85+1.48%200
2025-03-186.806.806.756.75-5.59%1,405
2025-03-177.107.157.107.15+1.42%1,405
2025-03-136.957.056.957.05+1.44%380

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+9.62%). 가장 약한 달: 6월 (-1.39%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Castellana Properties Socimi (YCPS.MC)의 최근 종가는 얼마입니까?

2026-10-16 기준 9.55. Closelook 데이터 레이크의 일별 가격 기록 기준.

YCPS.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 9.85, 최저 7.20 (2026-10-16 기준).

Castellana Properties Socimi이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 YCPS.MC의 가장 강한 달은 2월(평균 +9.62%), 가장 약한 달은 6월(평균 -1.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 253개로 계산.