시장 데이터를 불러오는 중
전체 종목
CoastalSouth Bancshares, Inc. Common Stock 과거 주가
CoastalSouth Bancshares, Inc. Common Stock · COSO · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoastalSouth Bancshares, Inc. Common Stock · COSO · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,829 | ₩36,045 | ₩35,534 | ₩35,762 | -0.19% | 6.2만 |
| 2026.10.08 | ₩36,070 | ₩36,540 | ₩35,333 | ₩36,070 | 0.00% | 7.9만 |
| 2026.10.07 | ₩36,017 | ₩36,231 | ₩35,695 | ₩35,789 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,963 | ₩36,513 | ₩35,963 | ₩36,204 | +0.67% | 8.3만 |
| 2026.10.05 | ₩36,137 | ₩37,451 | ₩35,695 | ₩36,137 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,748 | ₩36,486 | ₩35,748 | ₩36,177 | +1.20% | 29.8만 |
| 2026.10.01 | ₩35,051 | ₩35,567 | ₩34,837 | ₩35,386 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,346 | ₩35,762 | ₩34,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,158 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,587 | ₩35,963 | ₩34,884 | ₩35,306 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,722 | ₩35,869 | ₩35,507 | ₩35,614 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,789 | ₩36,191 | ₩35,668 | ₩35,681 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,346 | ₩35,641 | ₩35,212 | ₩35,628 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,655 | ₩35,903 | ₩35,132 | ₩35,279 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,950 | ₩36,305 | ₩35,668 | ₩35,748 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩36,097 | ₩36,942 | ₩35,668 | ₩35,856 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,472 | ₩36,861 | ₩35,856 | ₩36,084 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,580 | ₩36,781 | ₩36,419 | ₩36,540 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩37,116 | ₩37,130 | ₩36,084 | ₩36,513 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩37,022 | ₩37,250 | ₩36,875 | ₩37,049 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,781 | ₩37,337 | ₩36,774 | ₩36,928 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,982 | ₩37,465 | ₩36,660 | ₩36,848 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,620 | ₩37,062 | ₩36,620 | ₩36,969 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,942 | ₩37,243 | ₩36,419 | ₩36,741 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,639 | ₩37,639 | ₩36,875 | ₩37,237 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,995 | ₩37,599 | ₩36,995 | ₩37,398 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,633 | ₩37,425 | ₩36,419 | ₩37,143 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,593 | ₩36,982 | ₩36,432 | ₩36,472 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,687 | ₩36,875 | ₩36,204 | ₩36,459 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,593 | ₩37,009 | ₩36,499 | ₩36,754 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,754 | ₩37,176 | ₩36,754 | ₩36,861 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,325 | ₩36,888 | ₩36,325 | ₩36,660 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩37,089 | ₩37,404 | ₩36,600 | ₩36,674 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,902 | ₩37,438 | ₩36,680 | ₩36,928 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,915 | ₩37,532 | ₩36,754 | ₩36,928 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,620 | ₩37,183 | ₩36,338 | ₩36,727 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,936 | ₩36,794 | ₩35,641 | ₩36,540 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,545 | ₩38,052 | ₩36,157 | ₩36,231 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,411 | ₩37,666 | ₩37,143 | ₩37,277 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,197 | ₩37,445 | ₩37,049 | ₩37,317 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,545 | ₩37,800 | ₩37,042 | ₩37,290 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,331 | ₩38,055 | ₩37,277 | ₩37,559 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,733 | ₩37,867 | ₩37,156 | ₩37,210 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,411 | ₩37,961 | ₩37,076 | ₩37,398 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,639 | ₩38,296 | ₩36,888 | ₩37,156 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩37,170 | ₩37,880 | ₩37,170 | ₩37,599 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,754 | ₩37,532 | ₩36,741 | ₩37,103 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,754 | ₩36,942 | ₩36,486 | ₩36,580 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩37,076 | ₩37,103 | ₩36,499 | ₩36,580 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩37,089 | ₩37,471 | ₩36,298 | ₩36,687 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,191 | ₩36,674 | ₩36,191 | ₩36,566 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,969 | ₩37,230 | ₩36,218 | ₩36,312 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩37,022 | ₩37,398 | ₩36,459 | ₩36,660 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,727 | ₩37,277 | ₩36,680 | ₩37,116 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,338 | ₩36,821 | ₩36,338 | ₩36,580 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,789 | ₩36,526 | ₩35,789 | ₩36,325 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,319 | ₩35,789 | ₩34,997 | ₩35,695 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,520 | ₩36,043 | ₩35,266 | ₩35,587 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,534 | ₩36,439 | ₩35,400 | ₩35,722 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,607 | ₩36,607 | ₩35,802 | ₩35,802 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,405 | ₩36,687 | ₩35,963 | ₩36,285 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,936 | ₩37,076 | ₩35,936 | ₩36,700 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,601 | ₩36,151 | ₩35,601 | ₩35,990 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,775 | ₩36,191 | ₩35,386 | ₩35,520 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,440 | ₩36,171 | ₩35,333 | ₩35,708 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,373 | ₩35,869 | ₩35,279 | ₩35,427 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,319 | ₩35,628 | ₩35,031 | ₩35,266 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,561 | ₩35,655 | ₩34,930 | ₩35,051 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,775 | ₩36,204 | ₩35,373 | ₩35,601 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,271 | ₩36,513 | ₩35,380 | ₩35,695 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,210 | ₩37,572 | ₩35,815 | ₩35,976 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩36,137 | ₩37,250 | ₩36,137 | ₩36,955 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩36,110 | ₩36,419 | ₩35,748 | ₩36,003 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩36,084 | ₩36,332 | ₩35,950 | ₩35,963 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,285 | ₩36,459 | ₩35,950 | ₩36,003 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,472 | ₩37,056 | ₩36,037 | ₩36,097 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,419 | ₩36,754 | ₩36,325 | ₩36,432 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩36,084 | ₩36,566 | ₩36,084 | ₩36,405 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,547 | ₩36,124 | ₩35,547 | ₩36,017 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,655 | ₩36,124 | ₩35,480 | ₩35,507 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,628 | ₩35,983 | ₩35,225 | ₩35,453 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩36,043 | ₩36,271 | ₩35,453 | ₩35,453 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,607 | ₩36,895 | ₩35,802 | ₩35,936 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,990 | ₩36,687 | ₩35,896 | ₩36,137 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,923 | ₩36,767 | ₩35,534 | ₩35,869 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,534 | ₩36,700 | ₩35,467 | ₩35,681 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,863 | ₩35,842 | ₩34,863 | ₩35,306 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,997 | ₩35,105 | ₩34,810 | ₩34,890 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,796 | ₩35,185 | ₩34,716 | ₩34,823 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,381 | ₩34,763 | ₩34,193 | ₩34,649 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,501 | ₩34,501 | ₩33,771 | ₩33,978 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩34,045 | ₩34,575 | ₩33,992 | ₩34,542 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,193 | ₩34,428 | ₩33,885 | ₩34,166 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,448 | ₩34,756 | ₩34,220 | ₩34,233 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,716 | ₩34,716 | ₩34,119 | ₩34,461 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,729 | ₩34,854 | ₩34,461 | ₩34,515 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,689 | ₩34,837 | ₩34,488 | ₩34,662 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,501 | ₩34,669 | ₩34,367 | ₩34,434 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩34,126 | ₩34,407 | ₩34,005 | ₩34,220 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,952 | ₩34,501 | ₩33,952 | ₩34,193 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩34,032 | ₩34,153 | ₩33,764 | ₩33,844 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩34,019 | ₩34,287 | ₩33,858 | ₩33,965 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩34,112 | ₩34,327 | ₩33,650 | ₩33,750 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,180 | ₩34,461 | ₩33,911 | ₩34,112 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩34,045 | ₩34,354 | ₩33,925 | ₩33,965 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,911 | ₩34,354 | ₩33,583 | ₩34,193 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,756 | ₩34,863 | ₩33,811 | ₩33,911 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,582 | ₩34,850 | ₩34,381 | ₩34,649 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,475 | ₩34,863 | ₩34,475 | ₩34,635 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,595 | ₩34,863 | ₩34,528 | ₩34,622 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,260 | ₩34,542 | ₩34,066 | ₩34,407 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,180 | ₩34,629 | ₩34,099 | ₩34,233 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,568 | ₩35,024 | ₩34,314 | ₩34,340 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,180 | ₩34,454 | ₩34,180 | ₩34,260 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,300 | ₩34,501 | ₩33,523 | ₩34,153 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,528 | ₩35,011 | ₩34,407 | ₩34,407 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,952 | ₩34,863 | ₩33,952 | ₩34,314 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,180 | ₩34,501 | ₩33,925 | ₩34,005 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,260 | ₩34,863 | ₩34,045 | ₩34,206 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,549 | ₩34,930 | ₩33,496 | ₩34,314 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,582 | ₩35,346 | ₩33,466 | ₩33,496 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,542 | ₩35,024 | ₩34,528 | ₩34,850 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,434 | ₩35,132 | ₩34,421 | ₩34,783 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,978 | ₩34,448 | ₩33,978 | ₩34,099 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩34,126 | ₩34,461 | ₩34,126 | ₩34,233 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩34,112 | ₩34,327 | ₩33,992 | ₩34,260 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,247 | ₩34,394 | ₩33,978 | ₩34,287 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩35,011 | ₩35,011 | ₩34,247 | ₩34,327 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,193 | ₩34,984 | ₩33,965 | ₩34,783 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,590 | ₩34,542 | ₩33,590 | ₩34,139 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,254 | ₩33,482 | ₩33,241 | ₩33,375 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩33,093 | ₩33,455 | ₩33,053 | ₩33,388 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩33,107 | ₩33,207 | ₩32,785 | ₩33,093 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩33,160 | ₩33,523 | ₩33,134 | ₩33,201 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,865 | ₩33,221 | ₩32,711 | ₩32,973 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,396 | ₩32,664 | ₩32,369 | ₩32,570 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩32,155 | ₩32,537 | ₩32,074 | ₩32,302 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩32,128 | ₩32,731 | ₩32,128 | ₩32,396 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,517 | ₩32,839 | ₩32,182 | ₩32,423 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩32,021 | ₩32,684 | ₩31,820 | ₩32,343 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,195 | ₩32,825 | ₩32,048 | ₩32,208 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,168 | ₩33,241 | ₩31,726 | ₩31,739 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,390 | ₩32,383 | ₩31,377 | ₩32,168 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,967 | ₩32,275 | ₩31,390 | ₩31,417 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,557 | ₩32,731 | ₩31,840 | ₩31,967 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,195 | ₩33,147 | ₩32,195 | ₩32,316 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,316 | ₩32,839 | ₩31,980 | ₩32,048 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,873 | ₩32,316 | ₩31,853 | ₩32,061 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,343 | ₩33,067 | ₩32,081 | ₩32,182 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩32,088 | ₩32,986 | ₩32,088 | ₩32,597 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩32,115 | ₩32,503 | ₩31,404 | ₩32,222 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,436 | ₩32,832 | ₩31,980 | ₩32,155 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩33,147 | ₩33,683 | ₩32,892 | ₩32,906 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,187 | ₩33,717 | ₩33,187 | ₩33,348 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,946 | ₩33,462 | ₩32,584 | ₩32,986 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,463 | ₩33,158 | ₩32,463 | ₩33,134 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,858 | ₩34,166 | ₩32,892 | ₩32,919 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩34,126 | ₩34,340 | ₩33,978 | ₩34,045 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩34,045 | ₩34,260 | ₩33,925 | ₩33,992 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,992 | ₩34,394 | ₩33,596 | ₩33,871 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,844 | ₩34,481 | ₩33,523 | ₩33,603 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,710 | ₩34,005 | ₩33,590 | ₩33,750 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,536 | ₩34,072 | ₩33,536 | ₩33,697 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,871 | ₩34,488 | ₩33,576 | ₩33,764 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,724 | ₩34,568 | ₩33,724 | ₩34,032 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,523 | ₩34,173 | ₩33,348 | ₩33,563 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,603 | ₩33,958 | ₩33,120 | ₩33,335 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩34,005 | ₩35,252 | ₩33,362 | ₩33,362 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩34,099 | ₩34,367 | ₩33,965 | ₩33,978 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,220 | ₩34,314 | ₩33,730 | ₩34,059 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩34,099 | ₩34,461 | ₩33,978 | ₩34,126 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,180 | ₩34,220 | ₩33,549 | ₩33,817 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,523 | ₩34,729 | ₩33,321 | ₩33,911 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩33,080 | ₩34,193 | ₩32,718 | ₩33,375 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,275 | ₩33,201 | ₩32,182 | ₩32,959 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,820 | ₩32,182 | ₩31,779 | ₩32,141 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,672 | ₩32,638 | ₩31,672 | ₩31,887 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,954 | ₩32,128 | ₩31,592 | ₩31,672 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,793 | ₩32,021 | ₩31,417 | ₩31,833 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,873 | ₩32,584 | ₩31,397 | ₩31,793 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩32,115 | ₩32,369 | ₩31,672 | ₩31,954 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,289 | ₩32,503 | ₩31,726 | ₩32,141 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,833 | ₩33,040 | ₩31,833 | ₩32,182 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,168 | ₩32,168 | ₩31,511 | ₩31,833 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,195 | ₩32,282 | ₩31,799 | ₩32,048 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩32,155 | ₩32,912 | ₩32,068 | ₩32,182 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,431 | ₩32,557 | ₩31,189 | ₩31,954 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,841 | ₩32,208 | ₩30,774 | ₩31,431 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩31,042 | ₩31,417 | ₩30,640 | ₩30,975 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩31,069 | ₩31,069 | ₩30,707 | ₩31,042 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩31,136 | ₩31,404 | ₩30,707 | ₩30,827 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,841 | ₩31,431 | ₩30,586 | ₩30,881 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,532 | ₩31,215 | ₩30,532 | ₩30,841 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩31,002 | ₩31,323 | ₩30,505 | ₩30,827 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩31,015 | ₩31,913 | ₩30,881 | ₩31,069 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,176 | ₩31,900 | ₩30,573 | ₩31,176 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩32,074 | ₩32,074 | ₩30,331 | ₩31,028 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,852 | ₩33,523 | ₩31,846 | ₩31,913 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,718 | ₩33,160 | ₩32,544 | ₩32,812 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,705 | ₩33,174 | ₩32,624 | ₩32,785 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,731 | ₩33,362 | ₩32,597 | ₩32,745 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,477 | ₩32,933 | ₩32,376 | ₩32,624 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,254 | ₩33,375 | ₩32,356 | ₩32,638 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,825 | ₩33,375 | ₩32,691 | ₩33,147 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,429 | ₩34,045 | ₩32,557 | ₩32,651 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,383 | ₩34,273 | ₩32,316 | ₩33,603 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,316 | ₩32,738 | ₩31,779 | ₩32,329 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,182 | ₩32,819 | ₩31,578 | ₩32,155 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,310 | ₩32,182 | ₩31,310 | ₩32,155 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩31,015 | ₩31,350 | ₩30,881 | ₩31,136 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,452 | ₩30,955 | ₩30,371 | ₩30,894 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,747 | ₩30,747 | ₩30,546 | ₩30,640 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,184 | ₩30,720 | ₩30,184 | ₩30,573 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,505 | ₩30,505 | ₩30,170 | ₩30,318 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,438 | ₩30,465 | ₩29,768 | ₩30,398 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,479 | ₩30,666 | ₩29,835 | ₩30,304 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩30,023 | ₩30,613 | ₩29,902 | ₩30,251 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,768 | ₩30,686 | ₩29,540 | ₩30,076 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,446 | ₩29,768 | ₩29,446 | ₩29,647 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,366 | ₩30,204 | ₩28,548 | ₩29,768 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩29,071 | ₩30,137 | ₩28,930 | ₩29,406 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,253 | ₩29,272 | ₩28,226 | ₩29,124 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,427 | ₩28,508 | ₩27,891 | ₩28,280 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,467 | ₩29,017 | ₩28,172 | ₩28,360 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,414 | ₩28,561 | ₩28,159 | ₩28,387 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,534 | ₩28,762 | ₩28,239 | ₩28,387 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,843 | ₩29,265 | ₩28,494 | ₩28,762 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,554 | ₩28,829 | ₩28,226 | ₩28,803 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,534 | ₩28,816 | ₩28,427 | ₩28,615 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,266 | ₩30,304 | ₩28,266 | ₩28,682 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,655 | ₩28,923 | ₩28,239 | ₩28,534 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,561 | ₩28,923 | ₩28,172 | ₩28,481 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,829 | ₩28,829 | ₩28,494 | ₩28,561 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,575 | ₩28,963 | ₩28,521 | ₩28,776 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,548 | ₩29,071 | ₩28,494 | ₩28,709 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,997 | ₩29,017 | ₩28,494 | ₩28,870 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,508 | ₩28,997 | ₩28,508 | ₩28,534 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,829 | ₩28,910 | ₩28,293 | ₩28,615 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,333 | ₩30,599 | ₩28,333 | ₩28,655 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,682 | ₩28,827 | ₩28,280 | ₩28,508 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,910 | ₩29,815 | ₩28,461 | ₩28,789 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,768 | ₩29,768 | ₩28,695 | ₩28,789 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,870 | ₩29,339 | ₩28,588 | ₩28,668 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,829 | ₩28,896 | ₩28,695 | ₩28,829 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,829 | ₩29,004 | ₩28,065 | ₩28,789 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,829 | ₩28,829 | ₩28,662 | ₩28,829 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,400 | ₩29,614 | ₩28,400 | ₩28,776 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,561 | ₩29,734 | ₩28,414 | ₩28,561 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,829 | ₩30,774 | ₩28,709 | ₩28,829 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,467 | ₩29,366 | ₩28,467 | ₩28,883 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,950 | ₩29,500 | ₩28,622 | ₩28,735 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,803 | ₩29,131 | ₩28,615 | ₩28,615 | -0.65% | 1.2만 |
|---|