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 | ₩35,743 | ₩35,958 | ₩35,449 | ₩35,676 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,984 | ₩36,452 | ₩35,248 | ₩35,984 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,930 | ₩36,144 | ₩35,609 | ₩35,703 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,877 | ₩36,425 | ₩35,877 | ₩36,117 | +0.67% | 8.3만 |
| 2026.10.05 | ₩36,050 | ₩37,361 | ₩35,609 | ₩36,050 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,663 | ₩36,398 | ₩35,663 | ₩36,091 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,967 | ₩35,482 | ₩34,753 | ₩35,301 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,261 | ₩35,676 | ₩34,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,074 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,502 | ₩35,877 | ₩34,800 | ₩35,221 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,636 | ₩35,783 | ₩35,422 | ₩35,529 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,703 | ₩36,104 | ₩35,582 | ₩35,596 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,261 | ₩35,556 | ₩35,127 | ₩35,542 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,569 | ₩35,816 | ₩35,047 | ₩35,194 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,863 | ₩36,218 | ₩35,582 | ₩35,663 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩36,010 | ₩36,853 | ₩35,582 | ₩35,770 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,385 | ₩36,773 | ₩35,770 | ₩35,997 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,492 | ₩36,693 | ₩36,331 | ₩36,452 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩37,027 | ₩37,040 | ₩35,997 | ₩36,425 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,933 | ₩37,161 | ₩36,786 | ₩36,960 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,693 | ₩37,248 | ₩36,686 | ₩36,840 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,893 | ₩37,375 | ₩36,572 | ₩36,759 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,532 | ₩36,973 | ₩36,532 | ₩36,880 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,853 | ₩37,154 | ₩36,331 | ₩36,652 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,549 | ₩37,549 | ₩36,786 | ₩37,147 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,907 | ₩37,509 | ₩36,907 | ₩37,308 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,545 | ₩37,335 | ₩36,331 | ₩37,054 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,505 | ₩36,893 | ₩36,345 | ₩36,385 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,599 | ₩36,786 | ₩36,117 | ₩36,372 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,505 | ₩36,920 | ₩36,412 | ₩36,666 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,666 | ₩37,087 | ₩36,666 | ₩36,773 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,238 | ₩36,800 | ₩36,238 | ₩36,572 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩37,000 | ₩37,315 | ₩36,512 | ₩36,586 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,813 | ₩37,348 | ₩36,592 | ₩36,840 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,826 | ₩37,442 | ₩36,666 | ₩36,840 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,532 | ₩37,094 | ₩36,251 | ₩36,639 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,850 | ₩36,706 | ₩35,556 | ₩36,452 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,455 | ₩37,961 | ₩36,071 | ₩36,144 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,321 | ₩37,575 | ₩37,054 | ₩37,188 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,107 | ₩37,355 | ₩36,960 | ₩37,228 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,455 | ₩37,709 | ₩36,953 | ₩37,201 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,241 | ₩37,963 | ₩37,188 | ₩37,468 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,642 | ₩37,776 | ₩37,067 | ₩37,121 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,321 | ₩37,870 | ₩36,987 | ₩37,308 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,549 | ₩38,204 | ₩36,800 | ₩37,067 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩37,080 | ₩37,789 | ₩37,080 | ₩37,509 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,666 | ₩37,442 | ₩36,652 | ₩37,014 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,666 | ₩36,853 | ₩36,398 | ₩36,492 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,987 | ₩37,014 | ₩36,412 | ₩36,492 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩37,000 | ₩37,381 | ₩36,211 | ₩36,599 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,104 | ₩36,586 | ₩36,104 | ₩36,479 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,880 | ₩37,141 | ₩36,131 | ₩36,224 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,933 | ₩37,308 | ₩36,372 | ₩36,572 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,639 | ₩37,188 | ₩36,592 | ₩37,027 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,251 | ₩36,733 | ₩36,251 | ₩36,492 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,703 | ₩36,438 | ₩35,703 | ₩36,238 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,234 | ₩35,703 | ₩34,913 | ₩35,609 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,435 | ₩35,957 | ₩35,181 | ₩35,502 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,449 | ₩36,351 | ₩35,315 | ₩35,636 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,519 | ₩36,519 | ₩35,716 | ₩35,716 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,318 | ₩36,599 | ₩35,877 | ₩36,198 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,850 | ₩36,987 | ₩35,850 | ₩36,612 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,515 | ₩36,064 | ₩35,515 | ₩35,903 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,689 | ₩36,104 | ₩35,301 | ₩35,435 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,355 | ₩36,084 | ₩35,248 | ₩35,622 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,288 | ₩35,783 | ₩35,194 | ₩35,342 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,234 | ₩35,542 | ₩34,947 | ₩35,181 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,475 | ₩35,569 | ₩34,847 | ₩34,967 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,689 | ₩36,117 | ₩35,288 | ₩35,515 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,184 | ₩36,425 | ₩35,295 | ₩35,609 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,121 | ₩37,482 | ₩35,729 | ₩35,890 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩36,050 | ₩37,161 | ₩36,050 | ₩36,866 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩36,024 | ₩36,331 | ₩35,663 | ₩35,917 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,997 | ₩36,244 | ₩35,863 | ₩35,877 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,198 | ₩36,372 | ₩35,863 | ₩35,917 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,385 | ₩36,967 | ₩35,950 | ₩36,010 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,331 | ₩36,666 | ₩36,238 | ₩36,345 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,997 | ₩36,479 | ₩35,997 | ₩36,318 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,462 | ₩36,037 | ₩35,462 | ₩35,930 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,569 | ₩36,037 | ₩35,395 | ₩35,422 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,542 | ₩35,897 | ₩35,141 | ₩35,368 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,957 | ₩36,184 | ₩35,368 | ₩35,368 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,519 | ₩36,806 | ₩35,716 | ₩35,850 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,903 | ₩36,599 | ₩35,810 | ₩36,050 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,836 | ₩36,679 | ₩35,449 | ₩35,783 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,449 | ₩36,612 | ₩35,382 | ₩35,596 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,780 | ₩35,756 | ₩34,780 | ₩35,221 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,913 | ₩35,020 | ₩34,726 | ₩34,806 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,713 | ₩35,101 | ₩34,633 | ₩34,740 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,298 | ₩34,679 | ₩34,111 | ₩34,566 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,419 | ₩34,419 | ₩33,689 | ₩33,897 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,964 | ₩34,492 | ₩33,910 | ₩34,459 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,111 | ₩34,345 | ₩33,803 | ₩34,084 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,365 | ₩34,673 | ₩34,138 | ₩34,151 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,633 | ₩34,633 | ₩34,037 | ₩34,378 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,646 | ₩34,770 | ₩34,378 | ₩34,432 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,606 | ₩34,753 | ₩34,405 | ₩34,579 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,419 | ₩34,586 | ₩34,285 | ₩34,352 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩34,044 | ₩34,325 | ₩33,924 | ₩34,138 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,870 | ₩34,419 | ₩33,870 | ₩34,111 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,950 | ₩34,071 | ₩33,683 | ₩33,763 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,937 | ₩34,204 | ₩33,776 | ₩33,883 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩34,031 | ₩34,245 | ₩33,569 | ₩33,669 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,097 | ₩34,378 | ₩33,830 | ₩34,031 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,964 | ₩34,271 | ₩33,843 | ₩33,883 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,830 | ₩34,271 | ₩33,502 | ₩34,111 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,673 | ₩34,780 | ₩33,730 | ₩33,830 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,499 | ₩34,766 | ₩34,298 | ₩34,566 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,392 | ₩34,780 | ₩34,392 | ₩34,552 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,512 | ₩34,780 | ₩34,445 | ₩34,539 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,178 | ₩34,459 | ₩33,984 | ₩34,325 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,097 | ₩34,546 | ₩34,017 | ₩34,151 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,485 | ₩34,940 | ₩34,231 | ₩34,258 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,097 | ₩34,372 | ₩34,097 | ₩34,178 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,218 | ₩34,419 | ₩33,442 | ₩34,071 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,445 | ₩34,927 | ₩34,325 | ₩34,325 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,870 | ₩34,780 | ₩33,870 | ₩34,231 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,097 | ₩34,419 | ₩33,843 | ₩33,924 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,178 | ₩34,780 | ₩33,964 | ₩34,124 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,469 | ₩34,847 | ₩33,415 | ₩34,231 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,499 | ₩35,261 | ₩33,386 | ₩33,415 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,459 | ₩34,940 | ₩34,445 | ₩34,766 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,352 | ₩35,047 | ₩34,338 | ₩34,699 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,897 | ₩34,365 | ₩33,897 | ₩34,017 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩34,044 | ₩34,378 | ₩34,044 | ₩34,151 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩34,031 | ₩34,245 | ₩33,910 | ₩34,178 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,164 | ₩34,311 | ₩33,897 | ₩34,204 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,927 | ₩34,927 | ₩34,164 | ₩34,245 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,111 | ₩34,900 | ₩33,883 | ₩34,699 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,509 | ₩34,459 | ₩33,509 | ₩34,057 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,174 | ₩33,402 | ₩33,161 | ₩33,295 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩33,014 | ₩33,375 | ₩32,974 | ₩33,308 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩33,027 | ₩33,128 | ₩32,706 | ₩33,014 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩33,081 | ₩33,442 | ₩33,054 | ₩33,121 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,787 | ₩33,141 | ₩32,633 | ₩32,894 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,318 | ₩32,586 | ₩32,292 | ₩32,492 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩32,078 | ₩32,459 | ₩31,997 | ₩32,225 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩32,051 | ₩32,653 | ₩32,051 | ₩32,318 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,439 | ₩32,760 | ₩32,104 | ₩32,345 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,944 | ₩32,606 | ₩31,743 | ₩32,265 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,118 | ₩32,746 | ₩31,971 | ₩32,131 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,091 | ₩33,161 | ₩31,650 | ₩31,663 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,315 | ₩32,305 | ₩31,302 | ₩32,091 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,890 | ₩32,198 | ₩31,315 | ₩31,342 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,479 | ₩32,653 | ₩31,763 | ₩31,890 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,118 | ₩33,067 | ₩32,118 | ₩32,238 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,238 | ₩32,760 | ₩31,904 | ₩31,971 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,797 | ₩32,238 | ₩31,777 | ₩31,984 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,265 | ₩32,987 | ₩32,004 | ₩32,104 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩32,011 | ₩32,907 | ₩32,011 | ₩32,519 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩32,037 | ₩32,425 | ₩31,328 | ₩32,144 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,358 | ₩32,753 | ₩31,904 | ₩32,078 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩33,067 | ₩33,603 | ₩32,813 | ₩32,827 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,108 | ₩33,636 | ₩33,108 | ₩33,268 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,867 | ₩33,382 | ₩32,506 | ₩32,907 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,385 | ₩33,078 | ₩32,385 | ₩33,054 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,776 | ₩34,084 | ₩32,813 | ₩32,840 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩34,044 | ₩34,258 | ₩33,897 | ₩33,964 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,964 | ₩34,178 | ₩33,843 | ₩33,910 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,910 | ₩34,311 | ₩33,516 | ₩33,790 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,763 | ₩34,398 | ₩33,442 | ₩33,522 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,629 | ₩33,924 | ₩33,509 | ₩33,669 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,455 | ₩33,990 | ₩33,455 | ₩33,616 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,790 | ₩34,405 | ₩33,496 | ₩33,683 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,643 | ₩34,485 | ₩33,643 | ₩33,950 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,442 | ₩34,091 | ₩33,268 | ₩33,482 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,522 | ₩33,877 | ₩33,041 | ₩33,255 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,924 | ₩35,168 | ₩33,281 | ₩33,281 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩34,017 | ₩34,285 | ₩33,883 | ₩33,897 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,138 | ₩34,231 | ₩33,649 | ₩33,977 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩34,017 | ₩34,378 | ₩33,897 | ₩34,044 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,097 | ₩34,138 | ₩33,469 | ₩33,736 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,442 | ₩34,646 | ₩33,241 | ₩33,830 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩33,001 | ₩34,111 | ₩32,639 | ₩33,295 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,198 | ₩33,121 | ₩32,104 | ₩32,880 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,743 | ₩32,104 | ₩31,703 | ₩32,064 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,596 | ₩32,559 | ₩31,596 | ₩31,810 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,877 | ₩32,051 | ₩31,516 | ₩31,596 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,716 | ₩31,944 | ₩31,342 | ₩31,757 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,797 | ₩32,506 | ₩31,322 | ₩31,716 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩32,037 | ₩32,292 | ₩31,596 | ₩31,877 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,211 | ₩32,425 | ₩31,650 | ₩32,064 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,757 | ₩32,960 | ₩31,757 | ₩32,104 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,091 | ₩32,091 | ₩31,435 | ₩31,757 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,118 | ₩32,205 | ₩31,723 | ₩31,971 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩32,078 | ₩32,833 | ₩31,991 | ₩32,104 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,355 | ₩32,479 | ₩31,114 | ₩31,877 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,767 | ₩32,131 | ₩30,700 | ₩31,355 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,967 | ₩31,342 | ₩30,566 | ₩30,900 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,994 | ₩30,994 | ₩30,633 | ₩30,967 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩31,061 | ₩31,328 | ₩30,633 | ₩30,753 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,767 | ₩31,355 | ₩30,512 | ₩30,807 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,459 | ₩31,140 | ₩30,459 | ₩30,767 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,927 | ₩31,248 | ₩30,432 | ₩30,753 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,941 | ₩31,837 | ₩30,807 | ₩30,994 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,101 | ₩31,823 | ₩30,499 | ₩31,101 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,997 | ₩31,997 | ₩30,258 | ₩30,954 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,773 | ₩33,442 | ₩31,770 | ₩31,837 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,639 | ₩33,081 | ₩32,465 | ₩32,733 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,626 | ₩33,094 | ₩32,546 | ₩32,706 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,653 | ₩33,281 | ₩32,519 | ₩32,666 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,399 | ₩32,853 | ₩32,298 | ₩32,546 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,174 | ₩33,295 | ₩32,278 | ₩32,559 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,746 | ₩33,295 | ₩32,613 | ₩33,067 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,348 | ₩33,964 | ₩32,479 | ₩32,573 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,305 | ₩34,191 | ₩32,238 | ₩33,522 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,238 | ₩32,659 | ₩31,703 | ₩32,251 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,104 | ₩32,740 | ₩31,502 | ₩32,078 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,235 | ₩32,104 | ₩31,235 | ₩32,078 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,941 | ₩31,275 | ₩30,807 | ₩31,061 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,379 | ₩30,880 | ₩30,298 | ₩30,820 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,673 | ₩30,673 | ₩30,472 | ₩30,566 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,111 | ₩30,646 | ₩30,111 | ₩30,499 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,432 | ₩30,432 | ₩30,098 | ₩30,245 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,365 | ₩30,392 | ₩29,696 | ₩30,325 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,405 | ₩30,593 | ₩29,763 | ₩30,232 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,951 | ₩30,539 | ₩29,830 | ₩30,178 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,696 | ₩30,613 | ₩29,469 | ₩30,004 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,375 | ₩29,696 | ₩29,375 | ₩29,576 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,295 | ₩30,131 | ₩28,479 | ₩29,696 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩29,001 | ₩30,064 | ₩28,860 | ₩29,335 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,185 | ₩29,202 | ₩28,158 | ₩29,054 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,359 | ₩28,439 | ₩27,824 | ₩28,212 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,399 | ₩28,947 | ₩28,105 | ₩28,292 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,345 | ₩28,493 | ₩28,091 | ₩28,319 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,466 | ₩28,693 | ₩28,172 | ₩28,319 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,773 | ₩29,195 | ₩28,426 | ₩28,693 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,486 | ₩28,760 | ₩28,158 | ₩28,733 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,466 | ₩28,747 | ₩28,359 | ₩28,546 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,198 | ₩30,232 | ₩28,198 | ₩28,613 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,586 | ₩28,854 | ₩28,172 | ₩28,466 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,493 | ₩28,854 | ₩28,105 | ₩28,412 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,760 | ₩28,760 | ₩28,426 | ₩28,493 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,506 | ₩28,894 | ₩28,452 | ₩28,707 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,479 | ₩29,001 | ₩28,426 | ₩28,640 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,927 | ₩28,947 | ₩28,426 | ₩28,800 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,439 | ₩28,927 | ₩28,439 | ₩28,466 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,760 | ₩28,840 | ₩28,225 | ₩28,546 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,265 | ₩30,526 | ₩28,265 | ₩28,586 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,613 | ₩28,757 | ₩28,212 | ₩28,439 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,840 | ₩29,743 | ₩28,392 | ₩28,720 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,696 | ₩29,696 | ₩28,626 | ₩28,720 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,800 | ₩29,268 | ₩28,519 | ₩28,600 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,760 | ₩28,827 | ₩28,626 | ₩28,760 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,760 | ₩28,934 | ₩27,998 | ₩28,720 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,760 | ₩28,760 | ₩28,593 | ₩28,760 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,332 | ₩29,543 | ₩28,332 | ₩28,707 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,493 | ₩29,663 | ₩28,345 | ₩28,493 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,760 | ₩30,700 | ₩28,640 | ₩28,760 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,399 | ₩29,295 | ₩28,399 | ₩28,814 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,881 | ₩29,429 | ₩28,553 | ₩28,666 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,733 | ₩29,061 | ₩28,546 | ₩28,546 | -0.65% | 1.2만 |
|---|