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 | ₩35,666 | ₩35,880 | ₩35,372 | ₩35,599 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,906 | ₩36,373 | ₩35,172 | ₩35,906 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,852 | ₩36,066 | ₩35,532 | ₩35,626 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,799 | ₩36,346 | ₩35,799 | ₩36,039 | +0.67% | 8.3만 |
| 2026.10.05 | ₩35,973 | ₩37,281 | ₩35,532 | ₩35,973 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,586 | ₩36,320 | ₩35,586 | ₩36,013 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,891 | ₩35,405 | ₩34,678 | ₩35,225 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,185 | ₩35,599 | ₩34,731 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,998 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,425 | ₩35,799 | ₩34,725 | ₩35,145 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,559 | ₩35,706 | ₩35,345 | ₩35,452 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,626 | ₩36,026 | ₩35,505 | ₩35,519 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,185 | ₩35,479 | ₩35,052 | ₩35,465 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,492 | ₩35,739 | ₩34,971 | ₩35,118 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,786 | ₩36,139 | ₩35,505 | ₩35,586 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩35,933 | ₩36,773 | ₩35,505 | ₩35,692 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,306 | ₩36,693 | ₩35,692 | ₩35,919 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,413 | ₩36,613 | ₩36,253 | ₩36,373 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩36,947 | ₩36,960 | ₩35,919 | ₩36,346 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,854 | ₩37,080 | ₩36,707 | ₩36,880 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,613 | ₩37,167 | ₩36,607 | ₩36,760 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,814 | ₩37,294 | ₩36,493 | ₩36,680 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,453 | ₩36,894 | ₩36,453 | ₩36,800 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,773 | ₩37,074 | ₩36,253 | ₩36,573 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,468 | ₩37,468 | ₩36,707 | ₩37,067 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,827 | ₩37,428 | ₩36,827 | ₩37,227 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,466 | ₩37,254 | ₩36,253 | ₩36,974 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,426 | ₩36,814 | ₩36,266 | ₩36,306 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,520 | ₩36,707 | ₩36,039 | ₩36,293 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,426 | ₩36,840 | ₩36,333 | ₩36,587 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,587 | ₩37,007 | ₩36,587 | ₩36,693 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,159 | ₩36,720 | ₩36,159 | ₩36,493 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩36,920 | ₩37,234 | ₩36,433 | ₩36,507 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,733 | ₩37,267 | ₩36,513 | ₩36,760 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,747 | ₩37,361 | ₩36,587 | ₩36,760 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,453 | ₩37,014 | ₩36,173 | ₩36,560 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,772 | ₩36,627 | ₩35,479 | ₩36,373 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,374 | ₩37,879 | ₩35,993 | ₩36,066 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,241 | ₩37,494 | ₩36,974 | ₩37,107 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,027 | ₩37,274 | ₩36,880 | ₩37,147 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,374 | ₩37,628 | ₩36,874 | ₩37,121 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,161 | ₩37,881 | ₩37,107 | ₩37,387 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,561 | ₩37,694 | ₩36,987 | ₩37,040 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,241 | ₩37,788 | ₩36,907 | ₩37,227 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,468 | ₩38,122 | ₩36,720 | ₩36,987 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩37,000 | ₩37,708 | ₩37,000 | ₩37,428 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,587 | ₩37,361 | ₩36,573 | ₩36,934 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,587 | ₩36,773 | ₩36,320 | ₩36,413 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,907 | ₩36,934 | ₩36,333 | ₩36,413 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩36,920 | ₩37,301 | ₩36,133 | ₩36,520 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,026 | ₩36,507 | ₩36,026 | ₩36,400 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,800 | ₩37,060 | ₩36,053 | ₩36,146 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,854 | ₩37,227 | ₩36,293 | ₩36,493 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,560 | ₩37,107 | ₩36,513 | ₩36,947 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,173 | ₩36,653 | ₩36,173 | ₩36,413 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,626 | ₩36,360 | ₩35,626 | ₩36,159 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,158 | ₩35,626 | ₩34,838 | ₩35,532 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,359 | ₩35,879 | ₩35,105 | ₩35,425 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,372 | ₩36,273 | ₩35,238 | ₩35,559 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,440 | ₩36,440 | ₩35,639 | ₩35,639 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,240 | ₩36,520 | ₩35,799 | ₩36,119 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,772 | ₩36,907 | ₩35,772 | ₩36,533 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,439 | ₩35,986 | ₩35,439 | ₩35,826 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,612 | ₩36,026 | ₩35,225 | ₩35,359 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,279 | ₩36,006 | ₩35,172 | ₩35,545 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,212 | ₩35,706 | ₩35,118 | ₩35,265 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,158 | ₩35,465 | ₩34,871 | ₩35,105 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,399 | ₩35,492 | ₩34,771 | ₩34,891 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,612 | ₩36,039 | ₩35,212 | ₩35,439 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,106 | ₩36,346 | ₩35,218 | ₩35,532 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,040 | ₩37,401 | ₩35,652 | ₩35,812 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩35,973 | ₩37,080 | ₩35,973 | ₩36,787 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩35,946 | ₩36,253 | ₩35,586 | ₩35,839 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,919 | ₩36,166 | ₩35,786 | ₩35,799 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,119 | ₩36,293 | ₩35,786 | ₩35,839 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,306 | ₩36,887 | ₩35,872 | ₩35,933 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,253 | ₩36,587 | ₩36,159 | ₩36,266 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,919 | ₩36,400 | ₩35,919 | ₩36,240 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,385 | ₩35,959 | ₩35,385 | ₩35,852 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,492 | ₩35,959 | ₩35,319 | ₩35,345 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,465 | ₩35,819 | ₩35,065 | ₩35,292 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,879 | ₩36,106 | ₩35,292 | ₩35,292 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,440 | ₩36,727 | ₩35,639 | ₩35,772 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,826 | ₩36,520 | ₩35,732 | ₩35,973 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,759 | ₩36,600 | ₩35,372 | ₩35,706 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,372 | ₩36,533 | ₩35,305 | ₩35,519 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,705 | ₩35,679 | ₩34,705 | ₩35,145 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,838 | ₩34,945 | ₩34,651 | ₩34,731 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,638 | ₩35,025 | ₩34,558 | ₩34,664 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,224 | ₩34,604 | ₩34,037 | ₩34,491 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,344 | ₩34,344 | ₩33,617 | ₩33,824 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,890 | ₩34,418 | ₩33,837 | ₩34,384 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,037 | ₩34,271 | ₩33,730 | ₩34,010 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,291 | ₩34,598 | ₩34,064 | ₩34,077 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,558 | ₩34,558 | ₩33,964 | ₩34,304 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,571 | ₩34,695 | ₩34,304 | ₩34,357 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,531 | ₩34,678 | ₩34,331 | ₩34,504 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,344 | ₩34,511 | ₩34,211 | ₩34,277 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩33,970 | ₩34,251 | ₩33,850 | ₩34,064 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,797 | ₩34,344 | ₩33,797 | ₩34,037 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,877 | ₩33,997 | ₩33,610 | ₩33,690 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,864 | ₩34,131 | ₩33,703 | ₩33,810 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩33,957 | ₩34,171 | ₩33,497 | ₩33,597 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,024 | ₩34,304 | ₩33,757 | ₩33,957 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,890 | ₩34,197 | ₩33,770 | ₩33,810 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,757 | ₩34,197 | ₩33,430 | ₩34,037 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,598 | ₩34,705 | ₩33,657 | ₩33,757 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,424 | ₩34,691 | ₩34,224 | ₩34,491 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,317 | ₩34,705 | ₩34,317 | ₩34,478 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,438 | ₩34,705 | ₩34,371 | ₩34,464 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,104 | ₩34,384 | ₩33,910 | ₩34,251 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,024 | ₩34,471 | ₩33,944 | ₩34,077 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,411 | ₩34,865 | ₩34,157 | ₩34,184 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,024 | ₩34,297 | ₩34,024 | ₩34,104 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,144 | ₩34,344 | ₩33,370 | ₩33,997 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,371 | ₩34,851 | ₩34,251 | ₩34,251 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,797 | ₩34,705 | ₩33,797 | ₩34,157 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,024 | ₩34,344 | ₩33,770 | ₩33,850 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,104 | ₩34,705 | ₩33,890 | ₩34,050 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,396 | ₩34,771 | ₩33,343 | ₩34,157 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,424 | ₩35,185 | ₩33,314 | ₩33,343 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,384 | ₩34,865 | ₩34,371 | ₩34,691 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,277 | ₩34,971 | ₩34,264 | ₩34,624 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,824 | ₩34,291 | ₩33,824 | ₩33,944 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩33,970 | ₩34,304 | ₩33,970 | ₩34,077 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩33,957 | ₩34,171 | ₩33,837 | ₩34,104 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,091 | ₩34,237 | ₩33,824 | ₩34,131 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,851 | ₩34,851 | ₩34,091 | ₩34,171 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,037 | ₩34,825 | ₩33,810 | ₩34,624 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,436 | ₩34,384 | ₩33,436 | ₩33,984 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,103 | ₩33,330 | ₩33,089 | ₩33,223 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩32,943 | ₩33,303 | ₩32,903 | ₩33,236 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩32,956 | ₩33,056 | ₩32,636 | ₩32,943 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩33,009 | ₩33,370 | ₩32,983 | ₩33,049 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,716 | ₩33,069 | ₩32,562 | ₩32,822 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,249 | ₩32,515 | ₩32,222 | ₩32,422 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩32,008 | ₩32,389 | ₩31,928 | ₩32,155 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩31,982 | ₩32,582 | ₩31,982 | ₩32,249 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,369 | ₩32,689 | ₩32,035 | ₩32,275 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,875 | ₩32,536 | ₩31,675 | ₩32,195 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,048 | ₩32,676 | ₩31,901 | ₩32,062 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,022 | ₩33,089 | ₩31,581 | ₩31,594 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,247 | ₩32,235 | ₩31,234 | ₩32,022 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,821 | ₩32,128 | ₩31,247 | ₩31,274 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,409 | ₩32,582 | ₩31,695 | ₩31,821 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,048 | ₩32,996 | ₩32,048 | ₩32,168 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,168 | ₩32,689 | ₩31,835 | ₩31,901 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,728 | ₩32,168 | ₩31,708 | ₩31,915 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,195 | ₩32,916 | ₩31,935 | ₩32,035 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩31,942 | ₩32,836 | ₩31,942 | ₩32,449 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩31,968 | ₩32,355 | ₩31,261 | ₩32,075 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,289 | ₩32,682 | ₩31,835 | ₩32,008 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩32,996 | ₩33,530 | ₩32,742 | ₩32,756 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,036 | ₩33,563 | ₩33,036 | ₩33,196 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,796 | ₩33,310 | ₩32,435 | ₩32,836 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,315 | ₩33,007 | ₩32,315 | ₩32,983 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,703 | ₩34,010 | ₩32,742 | ₩32,769 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩33,970 | ₩34,184 | ₩33,824 | ₩33,890 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,890 | ₩34,104 | ₩33,770 | ₩33,837 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,837 | ₩34,237 | ₩33,443 | ₩33,717 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,690 | ₩34,324 | ₩33,370 | ₩33,450 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,557 | ₩33,850 | ₩33,436 | ₩33,597 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,383 | ₩33,917 | ₩33,383 | ₩33,543 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,717 | ₩34,331 | ₩33,423 | ₩33,610 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,570 | ₩34,411 | ₩33,570 | ₩33,877 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,370 | ₩34,017 | ₩33,196 | ₩33,410 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,450 | ₩33,804 | ₩32,969 | ₩33,183 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,850 | ₩35,092 | ₩33,210 | ₩33,210 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩33,944 | ₩34,211 | ₩33,810 | ₩33,824 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,064 | ₩34,157 | ₩33,577 | ₩33,904 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩33,944 | ₩34,304 | ₩33,824 | ₩33,970 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,024 | ₩34,064 | ₩33,396 | ₩33,663 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,370 | ₩34,571 | ₩33,170 | ₩33,757 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩32,929 | ₩34,037 | ₩32,569 | ₩33,223 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,128 | ₩33,049 | ₩32,035 | ₩32,809 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,675 | ₩32,035 | ₩31,635 | ₩31,995 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,528 | ₩32,489 | ₩31,528 | ₩31,741 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,808 | ₩31,982 | ₩31,448 | ₩31,528 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,648 | ₩31,875 | ₩31,274 | ₩31,688 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,728 | ₩32,435 | ₩31,254 | ₩31,648 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩31,968 | ₩32,222 | ₩31,528 | ₩31,808 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,142 | ₩32,355 | ₩31,581 | ₩31,995 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,688 | ₩32,889 | ₩31,688 | ₩32,035 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,022 | ₩32,022 | ₩31,368 | ₩31,688 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,048 | ₩32,135 | ₩31,655 | ₩31,901 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩32,008 | ₩32,762 | ₩31,922 | ₩32,035 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,287 | ₩32,409 | ₩31,047 | ₩31,808 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,700 | ₩32,062 | ₩30,633 | ₩31,287 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,900 | ₩31,274 | ₩30,500 | ₩30,834 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,927 | ₩30,927 | ₩30,567 | ₩30,900 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩30,994 | ₩31,261 | ₩30,567 | ₩30,687 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,700 | ₩31,287 | ₩30,447 | ₩30,740 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,393 | ₩31,073 | ₩30,393 | ₩30,700 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,860 | ₩31,181 | ₩30,366 | ₩30,687 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,874 | ₩31,768 | ₩30,740 | ₩30,927 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,034 | ₩31,755 | ₩30,433 | ₩31,034 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,928 | ₩31,928 | ₩30,193 | ₩30,887 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,702 | ₩33,370 | ₩31,701 | ₩31,768 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,569 | ₩33,009 | ₩32,395 | ₩32,662 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,556 | ₩33,023 | ₩32,475 | ₩32,636 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,582 | ₩33,210 | ₩32,449 | ₩32,596 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,329 | ₩32,782 | ₩32,229 | ₩32,475 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,103 | ₩33,223 | ₩32,208 | ₩32,489 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,676 | ₩33,223 | ₩32,542 | ₩32,996 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,276 | ₩33,890 | ₩32,409 | ₩32,502 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,235 | ₩34,117 | ₩32,168 | ₩33,450 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,168 | ₩32,589 | ₩31,635 | ₩32,182 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,035 | ₩32,669 | ₩31,434 | ₩32,008 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,167 | ₩32,035 | ₩31,167 | ₩32,008 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,874 | ₩31,207 | ₩30,740 | ₩30,994 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,313 | ₩30,814 | ₩30,233 | ₩30,754 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,607 | ₩30,607 | ₩30,407 | ₩30,500 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,046 | ₩30,580 | ₩30,046 | ₩30,433 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,366 | ₩30,366 | ₩30,033 | ₩30,180 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,300 | ₩30,326 | ₩29,632 | ₩30,260 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,340 | ₩30,527 | ₩29,699 | ₩30,166 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,886 | ₩30,473 | ₩29,766 | ₩30,113 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,632 | ₩30,547 | ₩29,405 | ₩29,939 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,312 | ₩29,632 | ₩29,312 | ₩29,512 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,232 | ₩30,066 | ₩28,418 | ₩29,632 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩28,938 | ₩29,999 | ₩28,798 | ₩29,272 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,124 | ₩29,138 | ₩28,097 | ₩28,992 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,298 | ₩28,378 | ₩27,764 | ₩28,151 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,338 | ₩28,885 | ₩28,044 | ₩28,231 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,284 | ₩28,431 | ₩28,031 | ₩28,258 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,404 | ₩28,631 | ₩28,111 | ₩28,258 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,711 | ₩29,132 | ₩28,364 | ₩28,631 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,424 | ₩28,698 | ₩28,097 | ₩28,671 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,404 | ₩28,685 | ₩28,298 | ₩28,484 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,137 | ₩30,166 | ₩28,137 | ₩28,551 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,524 | ₩28,791 | ₩28,111 | ₩28,404 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,431 | ₩28,791 | ₩28,044 | ₩28,351 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,698 | ₩28,698 | ₩28,364 | ₩28,431 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,444 | ₩28,831 | ₩28,391 | ₩28,645 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,418 | ₩28,938 | ₩28,364 | ₩28,578 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,865 | ₩28,885 | ₩28,364 | ₩28,738 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,378 | ₩28,865 | ₩28,378 | ₩28,404 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,698 | ₩28,778 | ₩28,164 | ₩28,484 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,204 | ₩30,460 | ₩28,204 | ₩28,524 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,551 | ₩28,695 | ₩28,151 | ₩28,378 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,778 | ₩29,679 | ₩28,331 | ₩28,658 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,632 | ₩29,632 | ₩28,565 | ₩28,658 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,738 | ₩29,205 | ₩28,458 | ₩28,538 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,698 | ₩28,765 | ₩28,565 | ₩28,698 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,698 | ₩28,872 | ₩27,937 | ₩28,658 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,698 | ₩28,698 | ₩28,531 | ₩28,698 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,271 | ₩29,479 | ₩28,271 | ₩28,645 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,431 | ₩29,599 | ₩28,284 | ₩28,431 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,698 | ₩30,633 | ₩28,578 | ₩28,698 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,338 | ₩29,232 | ₩28,338 | ₩28,751 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,818 | ₩29,365 | ₩28,491 | ₩28,605 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,671 | ₩28,998 | ₩28,484 | ₩28,484 | -0.65% | 1.2만 |
|---|