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 | ₩35,653 | ₩35,868 | ₩35,359 | ₩35,586 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,893 | ₩36,360 | ₩35,159 | ₩35,893 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,840 | ₩36,053 | ₩35,520 | ₩35,613 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,786 | ₩36,334 | ₩35,786 | ₩36,027 | +0.67% | 8.3만 |
| 2026.10.05 | ₩35,960 | ₩37,268 | ₩35,520 | ₩35,960 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,573 | ₩36,307 | ₩35,573 | ₩36,000 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,879 | ₩35,393 | ₩34,666 | ₩35,213 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,173 | ₩35,586 | ₩34,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,986 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,413 | ₩35,786 | ₩34,712 | ₩35,133 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,546 | ₩35,693 | ₩35,333 | ₩35,440 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,613 | ₩36,013 | ₩35,493 | ₩35,506 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,173 | ₩35,466 | ₩35,039 | ₩35,453 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,480 | ₩35,726 | ₩34,959 | ₩35,106 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,773 | ₩36,127 | ₩35,493 | ₩35,573 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩35,920 | ₩36,761 | ₩35,493 | ₩35,680 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,294 | ₩36,680 | ₩35,680 | ₩35,907 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,400 | ₩36,600 | ₩36,240 | ₩36,360 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩36,934 | ₩36,947 | ₩35,907 | ₩36,334 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,841 | ₩37,067 | ₩36,694 | ₩36,867 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,600 | ₩37,154 | ₩36,594 | ₩36,747 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,801 | ₩37,281 | ₩36,480 | ₩36,667 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,440 | ₩36,881 | ₩36,440 | ₩36,787 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,761 | ₩37,061 | ₩36,240 | ₩36,560 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,454 | ₩37,454 | ₩36,694 | ₩37,054 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,814 | ₩37,414 | ₩36,814 | ₩37,214 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,454 | ₩37,241 | ₩36,240 | ₩36,961 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,414 | ₩36,801 | ₩36,253 | ₩36,294 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,507 | ₩36,694 | ₩36,027 | ₩36,280 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,414 | ₩36,827 | ₩36,320 | ₩36,574 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,574 | ₩36,994 | ₩36,574 | ₩36,680 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,147 | ₩36,707 | ₩36,147 | ₩36,480 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩36,907 | ₩37,221 | ₩36,420 | ₩36,494 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,720 | ₩37,254 | ₩36,500 | ₩36,747 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,734 | ₩37,348 | ₩36,574 | ₩36,747 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,440 | ₩37,001 | ₩36,160 | ₩36,547 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,760 | ₩36,614 | ₩35,466 | ₩36,360 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,361 | ₩37,865 | ₩35,980 | ₩36,053 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,228 | ₩37,481 | ₩36,961 | ₩37,094 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,014 | ₩37,261 | ₩36,867 | ₩37,134 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,361 | ₩37,614 | ₩36,861 | ₩37,107 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,147 | ₩37,868 | ₩37,094 | ₩37,374 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,548 | ₩37,681 | ₩36,974 | ₩37,027 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,228 | ₩37,775 | ₩36,894 | ₩37,214 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,454 | ₩38,108 | ₩36,707 | ₩36,974 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩36,987 | ₩37,695 | ₩36,987 | ₩37,414 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,574 | ₩37,348 | ₩36,560 | ₩36,921 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,574 | ₩36,761 | ₩36,307 | ₩36,400 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,894 | ₩36,921 | ₩36,320 | ₩36,400 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩36,907 | ₩37,288 | ₩36,120 | ₩36,507 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,013 | ₩36,494 | ₩36,013 | ₩36,387 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,787 | ₩37,047 | ₩36,040 | ₩36,133 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,841 | ₩37,214 | ₩36,280 | ₩36,480 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,547 | ₩37,094 | ₩36,500 | ₩36,934 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,160 | ₩36,640 | ₩36,160 | ₩36,400 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,613 | ₩36,347 | ₩35,613 | ₩36,147 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,146 | ₩35,613 | ₩34,826 | ₩35,520 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,346 | ₩35,867 | ₩35,093 | ₩35,413 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,359 | ₩36,260 | ₩35,226 | ₩35,546 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,427 | ₩36,427 | ₩35,626 | ₩35,626 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,227 | ₩36,507 | ₩35,786 | ₩36,107 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,760 | ₩36,894 | ₩35,760 | ₩36,520 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,426 | ₩35,973 | ₩35,426 | ₩35,813 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,600 | ₩36,013 | ₩35,213 | ₩35,346 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,266 | ₩35,993 | ₩35,159 | ₩35,533 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,199 | ₩35,693 | ₩35,106 | ₩35,253 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,146 | ₩35,453 | ₩34,859 | ₩35,093 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,386 | ₩35,480 | ₩34,759 | ₩34,879 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,600 | ₩36,027 | ₩35,199 | ₩35,426 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,093 | ₩36,334 | ₩35,206 | ₩35,520 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,027 | ₩37,388 | ₩35,640 | ₩35,800 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩35,960 | ₩37,067 | ₩35,960 | ₩36,774 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩35,933 | ₩36,240 | ₩35,573 | ₩35,826 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,907 | ₩36,153 | ₩35,773 | ₩35,786 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,107 | ₩36,280 | ₩35,773 | ₩35,826 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,294 | ₩36,874 | ₩35,860 | ₩35,920 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,240 | ₩36,574 | ₩36,147 | ₩36,253 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,907 | ₩36,387 | ₩35,907 | ₩36,227 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,373 | ₩35,947 | ₩35,373 | ₩35,840 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,480 | ₩35,947 | ₩35,306 | ₩35,333 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,453 | ₩35,806 | ₩35,053 | ₩35,279 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,867 | ₩36,093 | ₩35,279 | ₩35,279 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,427 | ₩36,714 | ₩35,626 | ₩35,760 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,813 | ₩36,507 | ₩35,720 | ₩35,960 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,746 | ₩36,587 | ₩35,359 | ₩35,693 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,359 | ₩36,520 | ₩35,293 | ₩35,506 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,692 | ₩35,666 | ₩34,692 | ₩35,133 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,826 | ₩34,932 | ₩34,639 | ₩34,719 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,626 | ₩35,013 | ₩34,546 | ₩34,652 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,212 | ₩34,592 | ₩34,025 | ₩34,479 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,332 | ₩34,332 | ₩33,605 | ₩33,812 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,878 | ₩34,405 | ₩33,825 | ₩34,372 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,025 | ₩34,259 | ₩33,718 | ₩33,998 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,279 | ₩34,586 | ₩34,052 | ₩34,065 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,546 | ₩34,546 | ₩33,952 | ₩34,292 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,559 | ₩34,683 | ₩34,292 | ₩34,345 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,519 | ₩34,666 | ₩34,319 | ₩34,492 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,332 | ₩34,499 | ₩34,199 | ₩34,265 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩33,958 | ₩34,239 | ₩33,838 | ₩34,052 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,785 | ₩34,332 | ₩33,785 | ₩34,025 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,865 | ₩33,985 | ₩33,598 | ₩33,678 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,852 | ₩34,119 | ₩33,692 | ₩33,798 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩33,945 | ₩34,159 | ₩33,485 | ₩33,585 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,012 | ₩34,292 | ₩33,745 | ₩33,945 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,878 | ₩34,185 | ₩33,758 | ₩33,798 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,745 | ₩34,185 | ₩33,418 | ₩34,025 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,586 | ₩34,692 | ₩33,645 | ₩33,745 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,412 | ₩34,679 | ₩34,212 | ₩34,479 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,305 | ₩34,692 | ₩34,305 | ₩34,465 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,425 | ₩34,692 | ₩34,359 | ₩34,452 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,092 | ₩34,372 | ₩33,898 | ₩34,239 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,012 | ₩34,459 | ₩33,932 | ₩34,065 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,399 | ₩34,852 | ₩34,145 | ₩34,172 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,012 | ₩34,285 | ₩34,012 | ₩34,092 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,132 | ₩34,332 | ₩33,358 | ₩33,985 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,359 | ₩34,839 | ₩34,239 | ₩34,239 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,785 | ₩34,692 | ₩33,785 | ₩34,145 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,012 | ₩34,332 | ₩33,758 | ₩33,838 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,092 | ₩34,692 | ₩33,878 | ₩34,039 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,385 | ₩34,759 | ₩33,331 | ₩34,145 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,412 | ₩35,173 | ₩33,302 | ₩33,331 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,372 | ₩34,852 | ₩34,359 | ₩34,679 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,265 | ₩34,959 | ₩34,252 | ₩34,612 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,812 | ₩34,279 | ₩33,812 | ₩33,932 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩33,958 | ₩34,292 | ₩33,958 | ₩34,065 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩33,945 | ₩34,159 | ₩33,825 | ₩34,092 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,079 | ₩34,225 | ₩33,812 | ₩34,119 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,839 | ₩34,839 | ₩34,079 | ₩34,159 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,025 | ₩34,812 | ₩33,798 | ₩34,612 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,425 | ₩34,372 | ₩33,425 | ₩33,972 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,091 | ₩33,318 | ₩33,078 | ₩33,211 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩32,931 | ₩33,291 | ₩32,891 | ₩33,225 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩32,944 | ₩33,044 | ₩32,624 | ₩32,931 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩32,998 | ₩33,358 | ₩32,971 | ₩33,038 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,704 | ₩33,058 | ₩32,551 | ₩32,811 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,237 | ₩32,504 | ₩32,210 | ₩32,411 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩31,997 | ₩32,377 | ₩31,917 | ₩32,144 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩31,970 | ₩32,571 | ₩31,970 | ₩32,237 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,357 | ₩32,677 | ₩32,024 | ₩32,264 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,864 | ₩32,524 | ₩31,663 | ₩32,184 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,037 | ₩32,664 | ₩31,890 | ₩32,050 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,010 | ₩33,078 | ₩31,570 | ₩31,583 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,236 | ₩32,224 | ₩31,223 | ₩32,010 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,810 | ₩32,117 | ₩31,236 | ₩31,263 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,397 | ₩32,571 | ₩31,683 | ₩31,810 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,037 | ₩32,984 | ₩32,037 | ₩32,157 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,157 | ₩32,677 | ₩31,824 | ₩31,890 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,717 | ₩32,157 | ₩31,697 | ₩31,904 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,184 | ₩32,904 | ₩31,924 | ₩32,024 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩31,930 | ₩32,824 | ₩31,930 | ₩32,437 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩31,957 | ₩32,344 | ₩31,250 | ₩32,064 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,277 | ₩32,671 | ₩31,824 | ₩31,997 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩32,984 | ₩33,518 | ₩32,731 | ₩32,744 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,024 | ₩33,551 | ₩33,024 | ₩33,185 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,784 | ₩33,298 | ₩32,424 | ₩32,824 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,304 | ₩32,995 | ₩32,304 | ₩32,971 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,692 | ₩33,998 | ₩32,731 | ₩32,758 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩33,958 | ₩34,172 | ₩33,812 | ₩33,878 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,878 | ₩34,092 | ₩33,758 | ₩33,825 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,825 | ₩34,225 | ₩33,431 | ₩33,705 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,678 | ₩34,312 | ₩33,358 | ₩33,438 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,545 | ₩33,838 | ₩33,425 | ₩33,585 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,371 | ₩33,905 | ₩33,371 | ₩33,531 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,705 | ₩34,319 | ₩33,411 | ₩33,598 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,558 | ₩34,399 | ₩33,558 | ₩33,865 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,358 | ₩34,005 | ₩33,185 | ₩33,398 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,438 | ₩33,792 | ₩32,958 | ₩33,171 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,838 | ₩35,079 | ₩33,198 | ₩33,198 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩33,932 | ₩34,199 | ₩33,798 | ₩33,812 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,052 | ₩34,145 | ₩33,565 | ₩33,892 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩33,932 | ₩34,292 | ₩33,812 | ₩33,958 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,012 | ₩34,052 | ₩33,385 | ₩33,652 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,358 | ₩34,559 | ₩33,158 | ₩33,745 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩32,918 | ₩34,025 | ₩32,557 | ₩33,211 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,117 | ₩33,038 | ₩32,024 | ₩32,798 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,663 | ₩32,024 | ₩31,623 | ₩31,984 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,517 | ₩32,477 | ₩31,517 | ₩31,730 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,797 | ₩31,970 | ₩31,437 | ₩31,517 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,637 | ₩31,864 | ₩31,263 | ₩31,677 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,717 | ₩32,424 | ₩31,243 | ₩31,637 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩31,957 | ₩32,210 | ₩31,517 | ₩31,797 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,130 | ₩32,344 | ₩31,570 | ₩31,984 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,677 | ₩32,878 | ₩31,677 | ₩32,024 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,010 | ₩32,010 | ₩31,357 | ₩31,677 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,037 | ₩32,124 | ₩31,643 | ₩31,890 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩31,997 | ₩32,751 | ₩31,910 | ₩32,024 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,276 | ₩32,397 | ₩31,036 | ₩31,797 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,689 | ₩32,050 | ₩30,623 | ₩31,276 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,890 | ₩31,263 | ₩30,489 | ₩30,823 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,916 | ₩30,916 | ₩30,556 | ₩30,890 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩30,983 | ₩31,250 | ₩30,556 | ₩30,676 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,689 | ₩31,276 | ₩30,436 | ₩30,729 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,382 | ₩31,062 | ₩30,382 | ₩30,689 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,849 | ₩31,170 | ₩30,356 | ₩30,676 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,863 | ₩31,757 | ₩30,729 | ₩30,916 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,023 | ₩31,743 | ₩30,422 | ₩31,023 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,917 | ₩31,917 | ₩30,182 | ₩30,876 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,691 | ₩33,358 | ₩31,690 | ₩31,757 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,557 | ₩32,998 | ₩32,384 | ₩32,651 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,544 | ₩33,011 | ₩32,464 | ₩32,624 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,571 | ₩33,198 | ₩32,437 | ₩32,584 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,317 | ₩32,771 | ₩32,217 | ₩32,464 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,091 | ₩33,211 | ₩32,197 | ₩32,477 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,664 | ₩33,211 | ₩32,531 | ₩32,984 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,265 | ₩33,878 | ₩32,397 | ₩32,491 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,224 | ₩34,105 | ₩32,157 | ₩33,438 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,157 | ₩32,577 | ₩31,623 | ₩32,170 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,024 | ₩32,657 | ₩31,423 | ₩31,997 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,156 | ₩32,024 | ₩31,156 | ₩31,997 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,863 | ₩31,196 | ₩30,729 | ₩30,983 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,302 | ₩30,803 | ₩30,222 | ₩30,743 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,596 | ₩30,596 | ₩30,396 | ₩30,489 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,036 | ₩30,569 | ₩30,036 | ₩30,422 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,356 | ₩30,356 | ₩30,022 | ₩30,169 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,289 | ₩30,316 | ₩29,622 | ₩30,249 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,329 | ₩30,516 | ₩29,689 | ₩30,156 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,875 | ₩30,463 | ₩29,755 | ₩30,102 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,622 | ₩30,536 | ₩29,395 | ₩29,929 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,302 | ₩29,622 | ₩29,302 | ₩29,502 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,222 | ₩30,056 | ₩28,408 | ₩29,622 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩28,928 | ₩29,989 | ₩28,788 | ₩29,262 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,114 | ₩29,128 | ₩28,087 | ₩28,981 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,288 | ₩28,368 | ₩27,754 | ₩28,141 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,328 | ₩28,875 | ₩28,034 | ₩28,221 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,274 | ₩28,421 | ₩28,021 | ₩28,248 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,394 | ₩28,621 | ₩28,101 | ₩28,248 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,701 | ₩29,122 | ₩28,354 | ₩28,621 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,414 | ₩28,688 | ₩28,087 | ₩28,661 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,394 | ₩28,675 | ₩28,288 | ₩28,474 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,127 | ₩30,156 | ₩28,127 | ₩28,541 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,514 | ₩28,781 | ₩28,101 | ₩28,394 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,421 | ₩28,781 | ₩28,034 | ₩28,341 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,688 | ₩28,688 | ₩28,354 | ₩28,421 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,434 | ₩28,821 | ₩28,381 | ₩28,635 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,408 | ₩28,928 | ₩28,354 | ₩28,568 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,855 | ₩28,875 | ₩28,354 | ₩28,728 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,368 | ₩28,855 | ₩28,368 | ₩28,394 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,688 | ₩28,768 | ₩28,154 | ₩28,474 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,194 | ₩30,449 | ₩28,194 | ₩28,514 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,541 | ₩28,685 | ₩28,141 | ₩28,368 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,768 | ₩29,669 | ₩28,321 | ₩28,648 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,622 | ₩29,622 | ₩28,554 | ₩28,648 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,728 | ₩29,195 | ₩28,448 | ₩28,528 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,688 | ₩28,755 | ₩28,554 | ₩28,688 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,688 | ₩28,861 | ₩27,927 | ₩28,648 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,688 | ₩28,688 | ₩28,521 | ₩28,688 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,261 | ₩29,468 | ₩28,261 | ₩28,635 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,421 | ₩29,589 | ₩28,274 | ₩28,421 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,688 | ₩30,623 | ₩28,568 | ₩28,688 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,328 | ₩29,222 | ₩28,328 | ₩28,741 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,808 | ₩29,355 | ₩28,481 | ₩28,594 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,661 | ₩28,988 | ₩28,474 | ₩28,474 | -0.65% | 1.2만 |
|---|