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 | ₩35,700 | ₩35,915 | ₩35,406 | ₩35,633 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,941 | ₩36,408 | ₩35,206 | ₩35,941 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,887 | ₩36,101 | ₩35,566 | ₩35,660 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,834 | ₩36,381 | ₩35,834 | ₩36,074 | +0.67% | 8.3만 |
| 2026.10.05 | ₩36,007 | ₩37,317 | ₩35,566 | ₩36,007 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,620 | ₩36,355 | ₩35,620 | ₩36,047 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,925 | ₩35,440 | ₩34,711 | ₩35,259 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,219 | ₩35,633 | ₩34,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,032 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,460 | ₩35,834 | ₩34,758 | ₩35,179 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,593 | ₩35,740 | ₩35,379 | ₩35,486 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,660 | ₩36,061 | ₩35,540 | ₩35,553 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,219 | ₩35,513 | ₩35,085 | ₩35,500 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,526 | ₩35,774 | ₩35,005 | ₩35,152 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,820 | ₩36,174 | ₩35,540 | ₩35,620 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩35,967 | ₩36,809 | ₩35,540 | ₩35,727 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,341 | ₩36,729 | ₩35,727 | ₩35,954 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,448 | ₩36,649 | ₩36,288 | ₩36,408 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩36,983 | ₩36,996 | ₩35,954 | ₩36,381 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,889 | ₩37,116 | ₩36,742 | ₩36,916 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,649 | ₩37,203 | ₩36,642 | ₩36,796 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,849 | ₩37,330 | ₩36,528 | ₩36,715 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,488 | ₩36,929 | ₩36,488 | ₩36,836 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,809 | ₩37,110 | ₩36,288 | ₩36,609 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,504 | ₩37,504 | ₩36,742 | ₩37,103 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,862 | ₩37,464 | ₩36,862 | ₩37,263 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,502 | ₩37,290 | ₩36,288 | ₩37,009 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,462 | ₩36,849 | ₩36,301 | ₩36,341 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,555 | ₩36,742 | ₩36,074 | ₩36,328 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,462 | ₩36,876 | ₩36,368 | ₩36,622 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,622 | ₩37,043 | ₩36,622 | ₩36,729 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,194 | ₩36,756 | ₩36,194 | ₩36,528 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩36,956 | ₩37,270 | ₩36,468 | ₩36,542 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,769 | ₩37,303 | ₩36,548 | ₩36,796 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,782 | ₩37,397 | ₩36,622 | ₩36,796 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,488 | ₩37,049 | ₩36,208 | ₩36,595 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,807 | ₩36,662 | ₩35,513 | ₩36,408 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,410 | ₩37,915 | ₩36,027 | ₩36,101 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,277 | ₩37,530 | ₩37,009 | ₩37,143 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,063 | ₩37,310 | ₩36,916 | ₩37,183 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,410 | ₩37,664 | ₩36,909 | ₩37,156 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,196 | ₩37,918 | ₩37,143 | ₩37,424 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,597 | ₩37,731 | ₩37,023 | ₩37,076 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,277 | ₩37,824 | ₩36,943 | ₩37,263 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,504 | ₩38,158 | ₩36,756 | ₩37,023 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩37,036 | ₩37,744 | ₩37,036 | ₩37,464 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,622 | ₩37,397 | ₩36,609 | ₩36,969 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,622 | ₩36,809 | ₩36,355 | ₩36,448 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,943 | ₩36,969 | ₩36,368 | ₩36,448 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩36,956 | ₩37,337 | ₩36,168 | ₩36,555 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,061 | ₩36,542 | ₩36,061 | ₩36,435 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,836 | ₩37,096 | ₩36,088 | ₩36,181 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,889 | ₩37,263 | ₩36,328 | ₩36,528 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,595 | ₩37,143 | ₩36,548 | ₩36,983 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,208 | ₩36,689 | ₩36,208 | ₩36,448 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,660 | ₩36,395 | ₩35,660 | ₩36,194 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,192 | ₩35,660 | ₩34,872 | ₩35,566 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,393 | ₩35,914 | ₩35,139 | ₩35,460 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,406 | ₩36,308 | ₩35,273 | ₩35,593 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,475 | ₩36,475 | ₩35,673 | ₩35,673 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,275 | ₩36,555 | ₩35,834 | ₩36,154 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,807 | ₩36,943 | ₩35,807 | ₩36,569 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,473 | ₩36,021 | ₩35,473 | ₩35,860 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,647 | ₩36,061 | ₩35,259 | ₩35,393 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,313 | ₩36,041 | ₩35,206 | ₩35,580 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,246 | ₩35,740 | ₩35,152 | ₩35,299 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,192 | ₩35,500 | ₩34,905 | ₩35,139 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,433 | ₩35,526 | ₩34,805 | ₩34,925 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,647 | ₩36,074 | ₩35,246 | ₩35,473 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,141 | ₩36,381 | ₩35,252 | ₩35,566 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,076 | ₩37,437 | ₩35,687 | ₩35,847 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩36,007 | ₩37,116 | ₩36,007 | ₩36,822 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩35,981 | ₩36,288 | ₩35,620 | ₩35,874 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,954 | ₩36,201 | ₩35,820 | ₩35,834 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,154 | ₩36,328 | ₩35,820 | ₩35,874 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,341 | ₩36,923 | ₩35,907 | ₩35,967 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,288 | ₩36,622 | ₩36,194 | ₩36,301 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,954 | ₩36,435 | ₩35,954 | ₩36,275 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,419 | ₩35,994 | ₩35,419 | ₩35,887 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,526 | ₩35,994 | ₩35,353 | ₩35,379 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,500 | ₩35,854 | ₩35,099 | ₩35,326 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,914 | ₩36,141 | ₩35,326 | ₩35,326 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,475 | ₩36,762 | ₩35,673 | ₩35,807 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,860 | ₩36,555 | ₩35,767 | ₩36,007 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,794 | ₩36,635 | ₩35,406 | ₩35,740 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,406 | ₩36,569 | ₩35,339 | ₩35,553 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,738 | ₩35,713 | ₩34,738 | ₩35,179 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,872 | ₩34,979 | ₩34,685 | ₩34,765 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,671 | ₩35,059 | ₩34,591 | ₩34,698 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,257 | ₩34,638 | ₩34,070 | ₩34,524 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,377 | ₩34,377 | ₩33,649 | ₩33,856 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,923 | ₩34,451 | ₩33,870 | ₩34,417 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,070 | ₩34,304 | ₩33,763 | ₩34,043 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,324 | ₩34,631 | ₩34,097 | ₩34,110 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,591 | ₩34,591 | ₩33,997 | ₩34,337 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,604 | ₩34,729 | ₩34,337 | ₩34,391 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,564 | ₩34,711 | ₩34,364 | ₩34,538 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,377 | ₩34,544 | ₩34,244 | ₩34,311 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩34,003 | ₩34,284 | ₩33,883 | ₩34,097 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,830 | ₩34,377 | ₩33,830 | ₩34,070 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,910 | ₩34,030 | ₩33,642 | ₩33,723 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,896 | ₩34,164 | ₩33,736 | ₩33,843 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩33,990 | ₩34,204 | ₩33,529 | ₩33,629 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,057 | ₩34,337 | ₩33,789 | ₩33,990 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,923 | ₩34,230 | ₩33,803 | ₩33,843 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,789 | ₩34,230 | ₩33,462 | ₩34,070 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,631 | ₩34,738 | ₩33,689 | ₩33,789 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,458 | ₩34,725 | ₩34,257 | ₩34,524 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,351 | ₩34,738 | ₩34,351 | ₩34,511 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,471 | ₩34,738 | ₩34,404 | ₩34,498 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,137 | ₩34,417 | ₩33,943 | ₩34,284 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,057 | ₩34,504 | ₩33,977 | ₩34,110 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,444 | ₩34,898 | ₩34,190 | ₩34,217 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,057 | ₩34,331 | ₩34,057 | ₩34,137 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,177 | ₩34,377 | ₩33,402 | ₩34,030 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,404 | ₩34,885 | ₩34,284 | ₩34,284 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,830 | ₩34,738 | ₩33,830 | ₩34,190 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,057 | ₩34,377 | ₩33,803 | ₩33,883 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,137 | ₩34,738 | ₩33,923 | ₩34,083 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,429 | ₩34,805 | ₩33,375 | ₩34,190 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,458 | ₩35,219 | ₩33,346 | ₩33,375 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,417 | ₩34,898 | ₩34,404 | ₩34,725 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,311 | ₩35,005 | ₩34,297 | ₩34,658 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,856 | ₩34,324 | ₩33,856 | ₩33,977 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩34,003 | ₩34,337 | ₩34,003 | ₩34,110 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩33,990 | ₩34,204 | ₩33,870 | ₩34,137 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,123 | ₩34,270 | ₩33,856 | ₩34,164 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,885 | ₩34,885 | ₩34,123 | ₩34,204 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,070 | ₩34,858 | ₩33,843 | ₩34,658 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,469 | ₩34,417 | ₩33,469 | ₩34,017 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,135 | ₩33,362 | ₩33,121 | ₩33,255 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩32,974 | ₩33,335 | ₩32,934 | ₩33,268 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩32,988 | ₩33,088 | ₩32,667 | ₩32,974 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩33,041 | ₩33,402 | ₩33,015 | ₩33,081 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,747 | ₩33,101 | ₩32,594 | ₩32,854 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,280 | ₩32,547 | ₩32,253 | ₩32,453 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩32,039 | ₩32,420 | ₩31,959 | ₩32,186 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩32,012 | ₩32,614 | ₩32,012 | ₩32,280 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,400 | ₩32,721 | ₩32,066 | ₩32,306 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,906 | ₩32,567 | ₩31,705 | ₩32,226 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,079 | ₩32,707 | ₩31,932 | ₩32,093 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,053 | ₩33,121 | ₩31,612 | ₩31,625 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,278 | ₩32,266 | ₩31,264 | ₩32,053 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,852 | ₩32,159 | ₩31,278 | ₩31,304 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,440 | ₩32,614 | ₩31,725 | ₩31,852 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,079 | ₩33,028 | ₩32,079 | ₩32,200 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,200 | ₩32,721 | ₩31,866 | ₩31,932 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,759 | ₩32,200 | ₩31,739 | ₩31,946 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,226 | ₩32,948 | ₩31,966 | ₩32,066 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩31,972 | ₩32,868 | ₩31,972 | ₩32,480 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩31,999 | ₩32,387 | ₩31,291 | ₩32,106 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,320 | ₩32,714 | ₩31,866 | ₩32,039 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩33,028 | ₩33,562 | ₩32,774 | ₩32,787 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,068 | ₩33,596 | ₩33,068 | ₩33,228 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,827 | ₩33,342 | ₩32,467 | ₩32,868 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,346 | ₩33,039 | ₩32,346 | ₩33,015 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,736 | ₩34,043 | ₩32,774 | ₩32,801 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩34,003 | ₩34,217 | ₩33,856 | ₩33,923 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,923 | ₩34,137 | ₩33,803 | ₩33,870 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,870 | ₩34,270 | ₩33,475 | ₩33,749 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,723 | ₩34,357 | ₩33,402 | ₩33,482 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,589 | ₩33,883 | ₩33,469 | ₩33,629 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,415 | ₩33,950 | ₩33,415 | ₩33,576 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,749 | ₩34,364 | ₩33,455 | ₩33,642 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,602 | ₩34,444 | ₩33,602 | ₩33,910 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,402 | ₩34,050 | ₩33,228 | ₩33,442 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,482 | ₩33,836 | ₩33,001 | ₩33,215 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,883 | ₩35,126 | ₩33,242 | ₩33,242 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩33,977 | ₩34,244 | ₩33,843 | ₩33,856 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,097 | ₩34,190 | ₩33,609 | ₩33,936 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩33,977 | ₩34,337 | ₩33,856 | ₩34,003 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,057 | ₩34,097 | ₩33,429 | ₩33,696 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,402 | ₩34,604 | ₩33,202 | ₩33,789 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩32,961 | ₩34,070 | ₩32,600 | ₩33,255 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,159 | ₩33,081 | ₩32,066 | ₩32,841 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,705 | ₩32,066 | ₩31,665 | ₩32,026 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,558 | ₩32,520 | ₩31,558 | ₩31,772 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,839 | ₩32,012 | ₩31,478 | ₩31,558 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,678 | ₩31,906 | ₩31,304 | ₩31,719 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,759 | ₩32,467 | ₩31,284 | ₩31,678 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩31,999 | ₩32,253 | ₩31,558 | ₩31,839 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,173 | ₩32,387 | ₩31,612 | ₩32,026 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,719 | ₩32,921 | ₩31,719 | ₩32,066 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,053 | ₩32,053 | ₩31,398 | ₩31,719 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,079 | ₩32,166 | ₩31,685 | ₩31,932 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩32,039 | ₩32,794 | ₩31,952 | ₩32,066 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,318 | ₩32,440 | ₩31,077 | ₩31,839 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,730 | ₩32,093 | ₩30,663 | ₩31,318 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,930 | ₩31,304 | ₩30,529 | ₩30,863 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,957 | ₩30,957 | ₩30,596 | ₩30,930 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩31,024 | ₩31,291 | ₩30,596 | ₩30,716 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,730 | ₩31,318 | ₩30,476 | ₩30,770 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,423 | ₩31,103 | ₩30,423 | ₩30,730 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,890 | ₩31,211 | ₩30,396 | ₩30,716 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,904 | ₩31,799 | ₩30,770 | ₩30,957 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,064 | ₩31,785 | ₩30,463 | ₩31,064 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,959 | ₩31,959 | ₩30,222 | ₩30,917 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,734 | ₩33,402 | ₩31,732 | ₩31,799 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,600 | ₩33,041 | ₩32,427 | ₩32,694 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,587 | ₩33,055 | ₩32,507 | ₩32,667 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,614 | ₩33,242 | ₩32,480 | ₩32,627 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,360 | ₩32,814 | ₩32,260 | ₩32,507 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,135 | ₩33,255 | ₩32,240 | ₩32,520 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,707 | ₩33,255 | ₩32,574 | ₩33,028 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,308 | ₩33,923 | ₩32,440 | ₩32,534 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,266 | ₩34,150 | ₩32,200 | ₩33,482 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,200 | ₩32,620 | ₩31,665 | ₩32,213 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,066 | ₩32,701 | ₩31,465 | ₩32,039 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,197 | ₩32,066 | ₩31,197 | ₩32,039 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,904 | ₩31,238 | ₩30,770 | ₩31,024 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,342 | ₩30,843 | ₩30,262 | ₩30,783 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,636 | ₩30,636 | ₩30,436 | ₩30,529 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,075 | ₩30,610 | ₩30,075 | ₩30,463 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,396 | ₩30,396 | ₩30,062 | ₩30,209 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,329 | ₩30,356 | ₩29,661 | ₩30,289 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,369 | ₩30,556 | ₩29,728 | ₩30,195 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,915 | ₩30,503 | ₩29,795 | ₩30,142 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,661 | ₩30,576 | ₩29,434 | ₩29,968 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,340 | ₩29,661 | ₩29,340 | ₩29,541 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,260 | ₩30,095 | ₩28,445 | ₩29,661 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩28,966 | ₩30,028 | ₩28,826 | ₩29,300 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,151 | ₩29,167 | ₩28,124 | ₩29,020 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,325 | ₩28,405 | ₩27,790 | ₩28,178 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,365 | ₩28,913 | ₩28,071 | ₩28,258 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,312 | ₩28,459 | ₩28,058 | ₩28,285 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,432 | ₩28,659 | ₩28,138 | ₩28,285 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,739 | ₩29,160 | ₩28,392 | ₩28,659 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,452 | ₩28,726 | ₩28,124 | ₩28,699 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,432 | ₩28,712 | ₩28,325 | ₩28,512 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,165 | ₩30,195 | ₩28,165 | ₩28,579 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,552 | ₩28,819 | ₩28,138 | ₩28,432 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,459 | ₩28,819 | ₩28,071 | ₩28,378 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,726 | ₩28,726 | ₩28,392 | ₩28,459 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,472 | ₩28,859 | ₩28,418 | ₩28,672 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,445 | ₩28,966 | ₩28,392 | ₩28,605 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,893 | ₩28,913 | ₩28,392 | ₩28,766 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,405 | ₩28,893 | ₩28,405 | ₩28,432 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,726 | ₩28,806 | ₩28,191 | ₩28,512 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,231 | ₩30,489 | ₩28,231 | ₩28,552 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,579 | ₩28,723 | ₩28,178 | ₩28,405 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,806 | ₩29,708 | ₩28,358 | ₩28,686 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,661 | ₩29,661 | ₩28,592 | ₩28,686 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,766 | ₩29,233 | ₩28,485 | ₩28,565 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,726 | ₩28,793 | ₩28,592 | ₩28,726 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,726 | ₩28,899 | ₩27,964 | ₩28,686 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,726 | ₩28,726 | ₩28,559 | ₩28,726 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,298 | ₩29,507 | ₩28,298 | ₩28,672 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,459 | ₩29,628 | ₩28,312 | ₩28,459 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,726 | ₩30,663 | ₩28,605 | ₩28,726 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,365 | ₩29,260 | ₩28,365 | ₩28,779 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,846 | ₩29,394 | ₩28,519 | ₩28,632 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,699 | ₩29,026 | ₩28,512 | ₩28,512 | -0.65% | 1.2만 |
|---|