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 | ₩35,644 | ₩35,859 | ₩35,351 | ₩35,578 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,885 | ₩36,352 | ₩35,151 | ₩35,885 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,831 | ₩36,045 | ₩35,511 | ₩35,604 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,778 | ₩36,325 | ₩35,778 | ₩36,018 | +0.67% | 8.3만 |
| 2026.10.05 | ₩35,951 | ₩37,259 | ₩35,511 | ₩35,951 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,564 | ₩36,298 | ₩35,564 | ₩35,991 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,871 | ₩35,384 | ₩34,657 | ₩35,204 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,164 | ₩35,578 | ₩34,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,977 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,404 | ₩35,778 | ₩34,704 | ₩35,124 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,538 | ₩35,685 | ₩35,324 | ₩35,431 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,604 | ₩36,005 | ₩35,484 | ₩35,498 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,164 | ₩35,458 | ₩35,031 | ₩35,444 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,471 | ₩35,718 | ₩34,951 | ₩35,098 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,765 | ₩36,118 | ₩35,484 | ₩35,564 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩35,911 | ₩36,752 | ₩35,484 | ₩35,671 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,285 | ₩36,672 | ₩35,671 | ₩35,898 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,392 | ₩36,592 | ₩36,231 | ₩36,352 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩36,925 | ₩36,938 | ₩35,898 | ₩36,325 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,832 | ₩37,059 | ₩36,685 | ₩36,858 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,592 | ₩37,145 | ₩36,585 | ₩36,738 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,792 | ₩37,272 | ₩36,472 | ₩36,658 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,432 | ₩36,872 | ₩36,432 | ₩36,778 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,752 | ₩37,052 | ₩36,231 | ₩36,552 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,445 | ₩37,445 | ₩36,685 | ₩37,045 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,805 | ₩37,405 | ₩36,805 | ₩37,205 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,445 | ₩37,232 | ₩36,231 | ₩36,952 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,405 | ₩36,792 | ₩36,245 | ₩36,285 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,498 | ₩36,685 | ₩36,018 | ₩36,271 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,405 | ₩36,818 | ₩36,311 | ₩36,565 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,565 | ₩36,985 | ₩36,565 | ₩36,672 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,138 | ₩36,698 | ₩36,138 | ₩36,472 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩36,898 | ₩37,212 | ₩36,412 | ₩36,485 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,712 | ₩37,245 | ₩36,492 | ₩36,738 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,725 | ₩37,339 | ₩36,565 | ₩36,738 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,432 | ₩36,992 | ₩36,151 | ₩36,538 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,751 | ₩36,605 | ₩35,458 | ₩36,352 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,352 | ₩37,856 | ₩35,971 | ₩36,045 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,219 | ₩37,472 | ₩36,952 | ₩37,085 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,005 | ₩37,252 | ₩36,858 | ₩37,125 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,352 | ₩37,605 | ₩36,852 | ₩37,099 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,139 | ₩37,859 | ₩37,085 | ₩37,365 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,539 | ₩37,672 | ₩36,965 | ₩37,019 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,219 | ₩37,766 | ₩36,885 | ₩37,205 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,445 | ₩38,099 | ₩36,698 | ₩36,965 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩36,978 | ₩37,686 | ₩36,978 | ₩37,405 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,565 | ₩37,339 | ₩36,552 | ₩36,912 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,565 | ₩36,752 | ₩36,298 | ₩36,392 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,885 | ₩36,912 | ₩36,311 | ₩36,392 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩36,898 | ₩37,279 | ₩36,111 | ₩36,498 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,005 | ₩36,485 | ₩36,005 | ₩36,378 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,778 | ₩37,039 | ₩36,031 | ₩36,125 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,832 | ₩37,205 | ₩36,271 | ₩36,472 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,538 | ₩37,085 | ₩36,492 | ₩36,925 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,151 | ₩36,632 | ₩36,151 | ₩36,392 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,604 | ₩36,338 | ₩35,604 | ₩36,138 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,138 | ₩35,604 | ₩34,817 | ₩35,511 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,338 | ₩35,858 | ₩35,084 | ₩35,404 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,351 | ₩36,251 | ₩35,218 | ₩35,538 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,418 | ₩36,418 | ₩35,618 | ₩35,618 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,218 | ₩36,498 | ₩35,778 | ₩36,098 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,751 | ₩36,885 | ₩35,751 | ₩36,512 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,418 | ₩35,965 | ₩35,418 | ₩35,805 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,591 | ₩36,005 | ₩35,204 | ₩35,338 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,258 | ₩35,985 | ₩35,151 | ₩35,524 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,191 | ₩35,685 | ₩35,098 | ₩35,244 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,138 | ₩35,444 | ₩34,851 | ₩35,084 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,378 | ₩35,471 | ₩34,751 | ₩34,871 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,591 | ₩36,018 | ₩35,191 | ₩35,418 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,085 | ₩36,325 | ₩35,198 | ₩35,511 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,019 | ₩37,379 | ₩35,631 | ₩35,791 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩35,951 | ₩37,059 | ₩35,951 | ₩36,765 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩35,925 | ₩36,231 | ₩35,564 | ₩35,818 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,898 | ₩36,145 | ₩35,765 | ₩35,778 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,098 | ₩36,271 | ₩35,765 | ₩35,818 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,285 | ₩36,865 | ₩35,851 | ₩35,911 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,231 | ₩36,565 | ₩36,138 | ₩36,245 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,898 | ₩36,378 | ₩35,898 | ₩36,218 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,364 | ₩35,938 | ₩35,364 | ₩35,831 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,471 | ₩35,938 | ₩35,298 | ₩35,324 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,444 | ₩35,798 | ₩35,044 | ₩35,271 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,858 | ₩36,085 | ₩35,271 | ₩35,271 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,418 | ₩36,705 | ₩35,618 | ₩35,751 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,805 | ₩36,498 | ₩35,711 | ₩35,951 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,738 | ₩36,578 | ₩35,351 | ₩35,685 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,351 | ₩36,512 | ₩35,284 | ₩35,498 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,684 | ₩35,658 | ₩34,684 | ₩35,124 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,817 | ₩34,924 | ₩34,631 | ₩34,711 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,617 | ₩35,004 | ₩34,537 | ₩34,644 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,204 | ₩34,584 | ₩34,017 | ₩34,471 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,324 | ₩34,324 | ₩33,597 | ₩33,804 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,870 | ₩34,397 | ₩33,817 | ₩34,364 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,017 | ₩34,250 | ₩33,710 | ₩33,990 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,270 | ₩34,577 | ₩34,044 | ₩34,057 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,537 | ₩34,537 | ₩33,944 | ₩34,284 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,551 | ₩34,675 | ₩34,284 | ₩34,337 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,511 | ₩34,657 | ₩34,310 | ₩34,484 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,324 | ₩34,491 | ₩34,190 | ₩34,257 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩33,950 | ₩34,230 | ₩33,830 | ₩34,044 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,777 | ₩34,324 | ₩33,777 | ₩34,017 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,857 | ₩33,977 | ₩33,590 | ₩33,670 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,844 | ₩34,110 | ₩33,684 | ₩33,790 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩33,937 | ₩34,150 | ₩33,477 | ₩33,577 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,004 | ₩34,284 | ₩33,737 | ₩33,937 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,870 | ₩34,177 | ₩33,750 | ₩33,790 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,737 | ₩34,177 | ₩33,410 | ₩34,017 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,577 | ₩34,684 | ₩33,637 | ₩33,737 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,404 | ₩34,671 | ₩34,204 | ₩34,471 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,297 | ₩34,684 | ₩34,297 | ₩34,457 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,417 | ₩34,684 | ₩34,351 | ₩34,444 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,084 | ₩34,364 | ₩33,890 | ₩34,230 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,004 | ₩34,451 | ₩33,924 | ₩34,057 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,391 | ₩34,844 | ₩34,137 | ₩34,164 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,004 | ₩34,277 | ₩34,004 | ₩34,084 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,124 | ₩34,324 | ₩33,350 | ₩33,977 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,351 | ₩34,831 | ₩34,230 | ₩34,230 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,777 | ₩34,684 | ₩33,777 | ₩34,137 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,004 | ₩34,324 | ₩33,750 | ₩33,830 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,084 | ₩34,684 | ₩33,870 | ₩34,030 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,377 | ₩34,751 | ₩33,323 | ₩34,137 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,404 | ₩35,164 | ₩33,294 | ₩33,323 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,364 | ₩34,844 | ₩34,351 | ₩34,671 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,257 | ₩34,951 | ₩34,244 | ₩34,604 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,804 | ₩34,270 | ₩33,804 | ₩33,924 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩33,950 | ₩34,284 | ₩33,950 | ₩34,057 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩33,937 | ₩34,150 | ₩33,817 | ₩34,084 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,070 | ₩34,217 | ₩33,804 | ₩34,110 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,831 | ₩34,831 | ₩34,070 | ₩34,150 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,017 | ₩34,804 | ₩33,790 | ₩34,604 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,417 | ₩34,364 | ₩33,417 | ₩33,964 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,083 | ₩33,310 | ₩33,070 | ₩33,203 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩32,923 | ₩33,283 | ₩32,883 | ₩33,217 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩32,936 | ₩33,037 | ₩32,616 | ₩32,923 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩32,990 | ₩33,350 | ₩32,963 | ₩33,030 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,696 | ₩33,050 | ₩32,543 | ₩32,803 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,229 | ₩32,496 | ₩32,203 | ₩32,403 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩31,989 | ₩32,370 | ₩31,909 | ₩32,136 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩31,963 | ₩32,563 | ₩31,963 | ₩32,229 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,350 | ₩32,670 | ₩32,016 | ₩32,256 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,856 | ₩32,516 | ₩31,656 | ₩32,176 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,029 | ₩32,656 | ₩31,883 | ₩32,043 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,003 | ₩33,070 | ₩31,562 | ₩31,576 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,229 | ₩32,216 | ₩31,216 | ₩32,003 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,803 | ₩32,109 | ₩31,229 | ₩31,256 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,390 | ₩32,563 | ₩31,676 | ₩31,803 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,029 | ₩32,976 | ₩32,029 | ₩32,149 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,149 | ₩32,670 | ₩31,816 | ₩31,883 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,709 | ₩32,149 | ₩31,689 | ₩31,896 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,176 | ₩32,896 | ₩31,916 | ₩32,016 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩31,923 | ₩32,816 | ₩31,923 | ₩32,430 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩31,949 | ₩32,336 | ₩31,242 | ₩32,056 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,269 | ₩32,663 | ₩31,816 | ₩31,989 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩32,976 | ₩33,510 | ₩32,723 | ₩32,736 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,017 | ₩33,543 | ₩33,017 | ₩33,177 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,776 | ₩33,290 | ₩32,416 | ₩32,816 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,296 | ₩32,987 | ₩32,296 | ₩32,963 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,684 | ₩33,990 | ₩32,723 | ₩32,750 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩33,950 | ₩34,164 | ₩33,804 | ₩33,870 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,870 | ₩34,084 | ₩33,750 | ₩33,817 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,817 | ₩34,217 | ₩33,423 | ₩33,697 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,670 | ₩34,304 | ₩33,350 | ₩33,430 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,537 | ₩33,830 | ₩33,417 | ₩33,577 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,363 | ₩33,897 | ₩33,363 | ₩33,523 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,697 | ₩34,310 | ₩33,403 | ₩33,590 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,550 | ₩34,391 | ₩33,550 | ₩33,857 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,350 | ₩33,997 | ₩33,177 | ₩33,390 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,430 | ₩33,784 | ₩32,950 | ₩33,163 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,830 | ₩35,071 | ₩33,190 | ₩33,190 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩33,924 | ₩34,190 | ₩33,790 | ₩33,804 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,044 | ₩34,137 | ₩33,557 | ₩33,884 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩33,924 | ₩34,284 | ₩33,804 | ₩33,950 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,004 | ₩34,044 | ₩33,377 | ₩33,643 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,350 | ₩34,551 | ₩33,150 | ₩33,737 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩32,910 | ₩34,017 | ₩32,550 | ₩33,203 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,109 | ₩33,030 | ₩32,016 | ₩32,790 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,656 | ₩32,016 | ₩31,616 | ₩31,976 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,509 | ₩32,470 | ₩31,509 | ₩31,723 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,789 | ₩31,963 | ₩31,429 | ₩31,509 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,629 | ₩31,856 | ₩31,256 | ₩31,669 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,709 | ₩32,416 | ₩31,236 | ₩31,629 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩31,949 | ₩32,203 | ₩31,509 | ₩31,789 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,123 | ₩32,336 | ₩31,562 | ₩31,976 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,669 | ₩32,870 | ₩31,669 | ₩32,016 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,003 | ₩32,003 | ₩31,349 | ₩31,669 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,029 | ₩32,116 | ₩31,636 | ₩31,883 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩31,989 | ₩32,743 | ₩31,903 | ₩32,016 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,269 | ₩32,390 | ₩31,029 | ₩31,789 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,682 | ₩32,043 | ₩30,615 | ₩31,269 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,882 | ₩31,256 | ₩30,482 | ₩30,815 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,909 | ₩30,909 | ₩30,549 | ₩30,882 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩30,975 | ₩31,242 | ₩30,549 | ₩30,669 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,682 | ₩31,269 | ₩30,429 | ₩30,722 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,375 | ₩31,054 | ₩30,375 | ₩30,682 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,842 | ₩31,162 | ₩30,349 | ₩30,669 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,855 | ₩31,749 | ₩30,722 | ₩30,909 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,016 | ₩31,736 | ₩30,415 | ₩31,016 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,909 | ₩31,909 | ₩30,175 | ₩30,869 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,683 | ₩33,350 | ₩31,683 | ₩31,749 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,550 | ₩32,990 | ₩32,376 | ₩32,643 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,536 | ₩33,003 | ₩32,456 | ₩32,616 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,563 | ₩33,190 | ₩32,430 | ₩32,576 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,309 | ₩32,763 | ₩32,209 | ₩32,456 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,083 | ₩33,203 | ₩32,189 | ₩32,470 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,656 | ₩33,203 | ₩32,523 | ₩32,976 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,257 | ₩33,870 | ₩32,390 | ₩32,483 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,216 | ₩34,097 | ₩32,149 | ₩33,430 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,149 | ₩32,570 | ₩31,616 | ₩32,163 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,016 | ₩32,650 | ₩31,416 | ₩31,989 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,149 | ₩32,016 | ₩31,149 | ₩31,989 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,855 | ₩31,189 | ₩30,722 | ₩30,975 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,295 | ₩30,795 | ₩30,215 | ₩30,735 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,589 | ₩30,589 | ₩30,389 | ₩30,482 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,028 | ₩30,562 | ₩30,028 | ₩30,415 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,349 | ₩30,349 | ₩30,015 | ₩30,162 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,282 | ₩30,308 | ₩29,615 | ₩30,242 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,322 | ₩30,509 | ₩29,682 | ₩30,148 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,868 | ₩30,455 | ₩29,748 | ₩30,095 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,615 | ₩30,529 | ₩29,388 | ₩29,922 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,295 | ₩29,615 | ₩29,295 | ₩29,495 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,215 | ₩30,048 | ₩28,401 | ₩29,615 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩28,921 | ₩29,982 | ₩28,781 | ₩29,255 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,107 | ₩29,121 | ₩28,081 | ₩28,974 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,281 | ₩28,361 | ₩27,747 | ₩28,134 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,321 | ₩28,868 | ₩28,027 | ₩28,214 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,267 | ₩28,414 | ₩28,014 | ₩28,241 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,388 | ₩28,614 | ₩28,094 | ₩28,241 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,694 | ₩29,115 | ₩28,348 | ₩28,614 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,408 | ₩28,681 | ₩28,081 | ₩28,654 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,388 | ₩28,668 | ₩28,281 | ₩28,468 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,121 | ₩30,148 | ₩28,121 | ₩28,534 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,508 | ₩28,774 | ₩28,094 | ₩28,388 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,414 | ₩28,774 | ₩28,027 | ₩28,334 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,681 | ₩28,681 | ₩28,348 | ₩28,414 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,428 | ₩28,814 | ₩28,374 | ₩28,628 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,401 | ₩28,921 | ₩28,348 | ₩28,561 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,848 | ₩28,868 | ₩28,348 | ₩28,721 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,361 | ₩28,848 | ₩28,361 | ₩28,388 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,681 | ₩28,761 | ₩28,147 | ₩28,468 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,187 | ₩30,442 | ₩28,187 | ₩28,508 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,534 | ₩28,678 | ₩28,134 | ₩28,361 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,761 | ₩29,661 | ₩28,314 | ₩28,641 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,615 | ₩29,615 | ₩28,548 | ₩28,641 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,721 | ₩29,188 | ₩28,441 | ₩28,521 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,681 | ₩28,748 | ₩28,548 | ₩28,681 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,681 | ₩28,854 | ₩27,921 | ₩28,641 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,681 | ₩28,681 | ₩28,514 | ₩28,681 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,254 | ₩29,461 | ₩28,254 | ₩28,628 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,414 | ₩29,581 | ₩28,267 | ₩28,414 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,681 | ₩30,615 | ₩28,561 | ₩28,681 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,321 | ₩29,215 | ₩28,321 | ₩28,734 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,801 | ₩29,348 | ₩28,474 | ₩28,588 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,654 | ₩28,981 | ₩28,468 | ₩28,468 | -0.65% | 1.2만 |
|---|