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 | ₩35,716 | ₩35,931 | ₩35,422 | ₩35,649 | -0.19% | 6.2만 |
| 2026.10.08 | ₩35,957 | ₩36,425 | ₩35,222 | ₩35,957 | 0.00% | 7.9만 |
| 2026.10.07 | ₩35,903 | ₩36,117 | ₩35,582 | ₩35,676 | -0.63% | 7.5만 |
| 2026.10.06 | ₩35,850 | ₩36,398 | ₩35,850 | ₩36,090 | +0.67% | 8.3만 |
| 2026.10.05 | ₩36,024 | ₩37,333 | ₩35,582 | ₩36,024 | 0.00% | 16.3만 |
| 2026.10.02 | ₩35,636 | ₩36,371 | ₩35,636 | ₩36,064 | +1.20% | 29.8만 |
| 2026.10.01 | ₩34,941 | ₩35,455 | ₩34,727 | ₩35,275 | +0.96% | 10.5만 |
| 2026.09.30 | ₩35,235 | ₩35,649 | ₩34,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,048 |
| -0.53% |
| 10.4만 |
| 2026.09.29 | ₩35,475 | ₩35,850 | ₩34,774 | ₩35,195 | -0.79% | 13.9만 |
|---|
| 2026.09.28 | ₩35,609 | ₩35,756 | ₩35,395 | ₩35,502 | -0.30% | 13.1만 |
|---|
| 2026.09.25 | ₩35,676 | ₩36,077 | ₩35,556 | ₩35,569 | -0.30% | 10.6만 |
|---|
| 2026.09.24 | ₩35,235 | ₩35,529 | ₩35,101 | ₩35,516 | +0.80% | 11.2만 |
|---|
| 2026.09.23 | ₩35,542 | ₩35,790 | ₩35,021 | ₩35,168 | -1.05% | 11.2만 |
|---|
| 2026.09.22 | ₩35,836 | ₩36,191 | ₩35,556 | ₩35,636 | -0.56% | 11.3만 |
|---|
| 2026.09.21 | ₩35,983 | ₩36,826 | ₩35,556 | ₩35,743 | -0.67% | 13.6만 |
|---|
| 2026.09.18 | ₩36,358 | ₩36,745 | ₩35,743 | ₩35,970 | -1.07% | 29.3만 |
|---|
| 2026.09.17 | ₩36,465 | ₩36,665 | ₩36,304 | ₩36,425 | -0.11% | 22.9만 |
|---|
| 2026.09.16 | ₩36,999 | ₩37,013 | ₩35,970 | ₩36,398 | -1.63% | 9.8만 |
|---|
| 2026.09.15 | ₩36,906 | ₩37,133 | ₩36,759 | ₩36,932 | +0.07% | 30.5만 |
|---|
| 2026.09.14 | ₩36,665 | ₩37,220 | ₩36,658 | ₩36,812 | +0.40% | 15.8만 |
|---|
| 2026.09.11 | ₩36,866 | ₩37,347 | ₩36,545 | ₩36,732 | -0.36% | 10.9만 |
|---|
| 2026.09.10 | ₩36,505 | ₩36,946 | ₩36,505 | ₩36,852 | +0.95% | 9.6만 |
|---|
| 2026.09.09 | ₩36,826 | ₩37,126 | ₩36,304 | ₩36,625 | -0.54% | 7.9만 |
|---|
| 2026.09.08 | ₩37,521 | ₩37,521 | ₩36,759 | ₩37,120 | -1.07% | 7만 |
|---|
| 2026.09.04 | ₩36,879 | ₩37,481 | ₩36,879 | ₩37,280 | +1.09% | 9.7만 |
|---|
| 2026.09.03 | ₩36,518 | ₩37,307 | ₩36,304 | ₩37,026 | +1.39% | 10.8만 |
|---|
| 2026.09.02 | ₩36,478 | ₩36,866 | ₩36,318 | ₩36,358 | -0.33% | 15.2만 |
|---|
| 2026.09.01 | ₩36,572 | ₩36,759 | ₩36,090 | ₩36,344 | -0.62% | 8만 |
|---|
| 2026.08.31 | ₩36,478 | ₩36,892 | ₩36,384 | ₩36,638 | +0.44% | 9.2만 |
|---|
| 2026.08.28 | ₩36,638 | ₩37,059 | ₩36,638 | ₩36,745 | +0.29% | 6.7만 |
|---|
| 2026.08.27 | ₩36,211 | ₩36,772 | ₩36,211 | ₩36,545 | +0.92% | 7.7만 |
|---|
| 2026.08.26 | ₩36,973 | ₩37,287 | ₩36,485 | ₩36,558 | -1.12% | 8.7만 |
|---|
| 2026.08.25 | ₩36,785 | ₩37,320 | ₩36,565 | ₩36,812 | +0.07% | 5.5만 |
|---|
| 2026.08.24 | ₩36,799 | ₩37,414 | ₩36,638 | ₩36,812 | +0.04% | 6만 |
|---|
| 2026.08.21 | ₩36,505 | ₩37,066 | ₩36,224 | ₩36,612 | +0.29% | 29.5만 |
|---|
| 2026.08.20 | ₩35,823 | ₩36,678 | ₩35,529 | ₩36,425 | +1.68% | 8.2만 |
|---|
| 2026.08.19 | ₩37,427 | ₩37,932 | ₩36,044 | ₩36,117 | -3.50% | 8.6만 |
|---|
| 2026.08.18 | ₩37,293 | ₩37,547 | ₩37,026 | ₩37,160 | -0.36% | 7.6만 |
|---|
| 2026.08.17 | ₩37,080 | ₩37,327 | ₩36,932 | ₩37,200 | +0.32% | 6.6만 |
|---|
| 2026.08.14 | ₩37,427 | ₩37,681 | ₩36,926 | ₩37,173 | -0.68% | 9.9만 |
|---|
| 2026.08.13 | ₩37,213 | ₩37,935 | ₩37,160 | ₩37,440 | +0.61% | 6.6만 |
|---|
| 2026.08.12 | ₩37,614 | ₩37,748 | ₩37,039 | ₩37,093 | -1.39% | 14.5만 |
|---|
| 2026.08.11 | ₩37,293 | ₩37,841 | ₩36,959 | ₩37,280 | -0.04% | 6.3만 |
|---|
| 2026.08.10 | ₩37,521 | ₩38,176 | ₩36,772 | ₩37,039 | -1.28% | 6.8만 |
|---|
| 2026.08.07 | ₩37,053 | ₩37,761 | ₩37,053 | ₩37,481 | +1.15% | 7.8만 |
|---|
| 2026.08.06 | ₩36,638 | ₩37,414 | ₩36,625 | ₩36,986 | +0.95% | 16.2만 |
|---|
| 2026.08.05 | ₩36,638 | ₩36,826 | ₩36,371 | ₩36,465 | -0.47% | 8.4만 |
|---|
| 2026.08.04 | ₩36,959 | ₩36,986 | ₩36,384 | ₩36,465 | -1.34% | 5.8만 |
|---|
| 2026.08.03 | ₩36,973 | ₩37,354 | ₩36,184 | ₩36,572 | -1.08% | 6.4만 |
|---|
| 2026.07.31 | ₩36,077 | ₩36,558 | ₩36,077 | ₩36,451 | +1.04% | 4.9만 |
|---|
| 2026.07.30 | ₩36,852 | ₩37,113 | ₩36,104 | ₩36,197 | -1.78% | 4.7만 |
|---|
| 2026.07.29 | ₩36,906 | ₩37,280 | ₩36,344 | ₩36,545 | -0.98% | 8만 |
|---|
| 2026.07.28 | ₩36,612 | ₩37,160 | ₩36,565 | ₩36,999 | +1.06% | 7.1만 |
|---|
| 2026.07.27 | ₩36,224 | ₩36,705 | ₩36,224 | ₩36,465 | +0.66% | 3.8만 |
|---|
| 2026.07.24 | ₩35,676 | ₩36,411 | ₩35,676 | ₩36,211 | +1.50% | 4.8만 |
|---|
| 2026.07.23 | ₩35,208 | ₩35,676 | ₩34,887 | ₩35,582 | +1.06% | 5.3만 |
|---|
| 2026.07.22 | ₩35,409 | ₩35,930 | ₩35,155 | ₩35,475 | +0.19% | 7.7만 |
|---|
| 2026.07.21 | ₩35,422 | ₩36,324 | ₩35,288 | ₩35,609 | +0.53% | 6.1만 |
|---|
| 2026.07.20 | ₩36,491 | ₩36,491 | ₩35,689 | ₩35,689 | -2.20% | 5만 |
|---|
| 2026.07.17 | ₩36,291 | ₩36,572 | ₩35,850 | ₩36,171 | -0.33% | 10.5만 |
|---|
| 2026.07.16 | ₩35,823 | ₩36,959 | ₩35,823 | ₩36,585 | +2.13% | 14.8만 |
|---|
| 2026.07.15 | ₩35,489 | ₩36,037 | ₩35,489 | ₩35,876 | +1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩35,663 | ₩36,077 | ₩35,275 | ₩35,409 | -0.71% | 5.5만 |
|---|
| 2026.07.13 | ₩35,328 | ₩36,057 | ₩35,222 | ₩35,596 | +0.76% | 4.7만 |
|---|
| 2026.07.10 | ₩35,262 | ₩35,756 | ₩35,168 | ₩35,315 | +0.15% | 5.8만 |
|---|
| 2026.07.09 | ₩35,208 | ₩35,516 | ₩34,921 | ₩35,155 | -0.15% | 7만 |
|---|
| 2026.07.08 | ₩35,449 | ₩35,542 | ₩34,821 | ₩34,941 | -1.43% | 9.9만 |
|---|
| 2026.07.07 | ₩35,663 | ₩36,090 | ₩35,262 | ₩35,489 | -0.49% | 9.4만 |
|---|
| 2026.07.06 | ₩36,157 | ₩36,398 | ₩35,268 | ₩35,582 | -1.59% | 17.1만 |
|---|
| 2026.07.02 | ₩37,093 | ₩37,454 | ₩35,703 | ₩35,863 | -3.32% | 17.9만 |
|---|
| 2026.07.01 | ₩36,024 | ₩37,133 | ₩36,024 | ₩36,839 | +2.26% | 24.9만 |
|---|
| 2026.06.30 | ₩35,997 | ₩36,304 | ₩35,636 | ₩35,890 | -0.30% | 22.2만 |
|---|
| 2026.06.29 | ₩35,970 | ₩36,217 | ₩35,836 | ₩35,850 | -0.33% | 26.2만 |
|---|
| 2026.06.26 | ₩36,171 | ₩36,344 | ₩35,836 | ₩35,890 | -0.78% | 63.7만 |
|---|
| 2026.06.25 | ₩36,358 | ₩36,939 | ₩35,923 | ₩35,983 | -1.03% | 18.6만 |
|---|
| 2026.06.24 | ₩36,304 | ₩36,638 | ₩36,211 | ₩36,318 | +0.04% | 29.3만 |
|---|
| 2026.06.23 | ₩35,970 | ₩36,451 | ₩35,970 | ₩36,291 | +0.89% | 11.7만 |
|---|
| 2026.06.22 | ₩35,435 | ₩36,010 | ₩35,435 | ₩35,903 | +1.32% | 14.9만 |
|---|
| 2026.06.18 | ₩35,542 | ₩36,010 | ₩35,369 | ₩35,395 | -0.41% | 21.1만 |
|---|
| 2026.06.17 | ₩35,516 | ₩35,870 | ₩35,115 | ₩35,342 | -0.49% | 20.9만 |
|---|
| 2026.06.16 | ₩35,930 | ₩36,157 | ₩35,342 | ₩35,342 | -1.64% | 7.9만 |
|---|
| 2026.06.15 | ₩36,491 | ₩36,779 | ₩35,689 | ₩35,823 | -1.83% | 8.6만 |
|---|
| 2026.06.12 | ₩35,876 | ₩36,572 | ₩35,783 | ₩36,024 | +0.41% | 13.9만 |
|---|
| 2026.06.11 | ₩35,810 | ₩36,652 | ₩35,422 | ₩35,756 | -0.15% | 13.1만 |
|---|
| 2026.06.10 | ₩35,422 | ₩36,585 | ₩35,355 | ₩35,569 | +0.42% | 20.9만 |
|---|
| 2026.06.09 | ₩34,754 | ₩35,729 | ₩34,754 | ₩35,195 | +1.27% | 10.2만 |
|---|
| 2026.06.08 | ₩34,887 | ₩34,994 | ₩34,700 | ₩34,780 | -0.31% | 9.6만 |
|---|
| 2026.06.05 | ₩34,687 | ₩35,074 | ₩34,607 | ₩34,714 | +0.08% | 14만 |
|---|
| 2026.06.04 | ₩34,272 | ₩34,653 | ₩34,085 | ₩34,540 | +0.78% | 4.8만 |
|---|
| 2026.06.03 | ₩34,393 | ₩34,393 | ₩33,664 | ₩33,871 | -1.52% | 6.1만 |
|---|
| 2026.06.02 | ₩33,938 | ₩34,466 | ₩33,885 | ₩34,433 | +1.46% | 5.4만 |
|---|
| 2026.06.01 | ₩34,085 | ₩34,319 | ₩33,778 | ₩34,059 | -0.08% | 6.7만 |
|---|
| 2026.05.29 | ₩34,339 | ₩34,647 | ₩34,112 | ₩34,125 | -0.62% | 3.7만 |
|---|
| 2026.05.28 | ₩34,607 | ₩34,607 | ₩34,012 | ₩34,353 | -0.73% | 5.6만 |
|---|
| 2026.05.27 | ₩34,620 | ₩34,744 | ₩34,353 | ₩34,406 | -0.62% | 5.2만 |
|---|
| 2026.05.26 | ₩34,580 | ₩34,727 | ₩34,379 | ₩34,553 | -0.08% | 13.5만 |
|---|
| 2026.05.22 | ₩34,393 | ₩34,560 | ₩34,259 | ₩34,326 | -0.19% | 9.9만 |
|---|
| 2026.05.21 | ₩34,019 | ₩34,299 | ₩33,898 | ₩34,112 | +0.28% | 10.2만 |
|---|
| 2026.05.20 | ₩33,845 | ₩34,393 | ₩33,845 | ₩34,085 | +0.71% | 5.5만 |
|---|
| 2026.05.19 | ₩33,925 | ₩34,045 | ₩33,658 | ₩33,738 | -0.55% | 5.2만 |
|---|
| 2026.05.18 | ₩33,912 | ₩34,179 | ₩33,751 | ₩33,858 | -0.16% | 5.3만 |
|---|
| 2026.05.15 | ₩34,005 | ₩34,219 | ₩33,544 | ₩33,644 | -1.06% | 5.1만 |
|---|
| 2026.05.14 | ₩34,072 | ₩34,353 | ₩33,805 | ₩34,005 | -0.20% | 5만 |
|---|
| 2026.05.13 | ₩33,938 | ₩34,246 | ₩33,818 | ₩33,858 | -0.24% | 5.1만 |
|---|
| 2026.05.12 | ₩33,805 | ₩34,246 | ₩33,477 | ₩34,085 | +0.83% | 5.9만 |
|---|
| 2026.05.11 | ₩34,647 | ₩34,754 | ₩33,704 | ₩33,805 | -2.43% | 7.5만 |
|---|
| 2026.05.08 | ₩34,473 | ₩34,740 | ₩34,272 | ₩34,540 | +0.19% | 4.9만 |
|---|
| 2026.05.07 | ₩34,366 | ₩34,754 | ₩34,366 | ₩34,526 | +0.47% | 8만 |
|---|
| 2026.05.06 | ₩34,486 | ₩34,754 | ₩34,420 | ₩34,513 | +0.08% | 11.2만 |
|---|
| 2026.05.05 | ₩34,152 | ₩34,433 | ₩33,958 | ₩34,299 | +0.43% | 10.2만 |
|---|
| 2026.05.04 | ₩34,072 | ₩34,520 | ₩33,992 | ₩34,125 | +0.16% | 9.8만 |
|---|
| 2026.05.01 | ₩34,460 | ₩34,914 | ₩34,206 | ₩34,232 | -0.66% | 20.4만 |
|---|
| 2026.04.30 | ₩34,072 | ₩34,346 | ₩34,072 | ₩34,152 | +0.24% | 10.1만 |
|---|
| 2026.04.29 | ₩34,192 | ₩34,393 | ₩33,417 | ₩34,045 | -0.43% | 68.6만 |
|---|
| 2026.04.28 | ₩34,420 | ₩34,901 | ₩34,299 | ₩34,299 | -0.35% | 11.1만 |
|---|
| 2026.04.27 | ₩33,845 | ₩34,754 | ₩33,845 | ₩34,206 | +1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩34,072 | ₩34,393 | ₩33,818 | ₩33,898 | -0.51% | 3.3만 |
|---|
| 2026.04.23 | ₩34,152 | ₩34,754 | ₩33,938 | ₩34,099 | -0.16% | 6.1만 |
|---|
| 2026.04.22 | ₩33,444 | ₩34,821 | ₩33,390 | ₩34,206 | +2.28% | 7.2만 |
|---|
| 2026.04.21 | ₩34,473 | ₩35,235 | ₩33,361 | ₩33,390 | -3.14% | 13.4만 |
|---|
| 2026.04.20 | ₩34,433 | ₩34,914 | ₩34,420 | ₩34,740 | +0.89% | 6.1만 |
|---|
| 2026.04.17 | ₩34,326 | ₩35,021 | ₩34,313 | ₩34,673 | +1.01% | 14.1만 |
|---|
| 2026.04.16 | ₩33,871 | ₩34,339 | ₩33,871 | ₩33,992 | +0.36% | 5만 |
|---|
| 2026.04.15 | ₩34,019 | ₩34,353 | ₩34,019 | ₩34,125 | +0.31% | 3.2만 |
|---|
| 2026.04.14 | ₩34,005 | ₩34,219 | ₩33,885 | ₩34,152 | +0.43% | 3.8만 |
|---|
| 2026.04.13 | ₩34,139 | ₩34,286 | ₩33,871 | ₩34,179 | +0.12% | 6.1만 |
|---|
| 2026.04.10 | ₩34,901 | ₩34,901 | ₩34,139 | ₩34,219 | -1.95% | 9.3만 |
|---|
| 2026.04.09 | ₩34,085 | ₩34,874 | ₩33,858 | ₩34,673 | +1.73% | 21.5만 |
|---|
| 2026.04.08 | ₩33,484 | ₩34,433 | ₩33,484 | ₩34,032 | +1.64% | 10.5만 |
|---|
| 2026.04.07 | ₩33,150 | ₩33,377 | ₩33,136 | ₩33,270 | +0.36% | 6.9만 |
|---|
| 2026.04.06 | ₩32,989 | ₩33,350 | ₩32,949 | ₩33,283 | +0.89% | 10.7만 |
|---|
| 2026.04.02 | ₩33,003 | ₩33,103 | ₩32,682 | ₩32,989 | -0.04% | 7.4만 |
|---|
| 2026.04.01 | ₩33,056 | ₩33,417 | ₩33,029 | ₩33,096 | +0.12% | 6.2만 |
|---|
| 2026.03.31 | ₩32,762 | ₩33,116 | ₩32,608 | ₩32,869 | +0.33% | 6.4만 |
|---|
| 2026.03.30 | ₩32,294 | ₩32,562 | ₩32,267 | ₩32,468 | +0.54% | 10.7만 |
|---|
| 2026.03.27 | ₩32,054 | ₩32,435 | ₩31,973 | ₩32,201 | +0.46% | 3.8만 |
|---|
| 2026.03.26 | ₩32,027 | ₩32,628 | ₩32,027 | ₩32,294 | +0.83% | 4.8만 |
|---|
| 2026.03.25 | ₩32,414 | ₩32,735 | ₩32,080 | ₩32,321 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩31,920 | ₩32,582 | ₩31,719 | ₩32,241 | +1.01% | 13.3만 |
|---|
| 2026.03.23 | ₩32,094 | ₩32,722 | ₩31,947 | ₩32,107 | +0.04% | 14.5만 |
|---|
| 2026.03.20 | ₩32,067 | ₩33,136 | ₩31,626 | ₩31,639 | -1.33% | 54.6만 |
|---|
| 2026.03.19 | ₩31,292 | ₩32,281 | ₩31,278 | ₩32,067 | +2.48% | 12.6만 |
|---|
| 2026.03.18 | ₩31,866 | ₩32,174 | ₩31,292 | ₩31,318 | -1.72% | 13만 |
|---|
| 2026.03.17 | ₩32,455 | ₩32,628 | ₩31,739 | ₩31,866 | -1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩32,094 | ₩33,043 | ₩32,094 | ₩32,214 | +0.37% | 8.7만 |
|---|
| 2026.03.13 | ₩32,214 | ₩32,735 | ₩31,880 | ₩31,947 | -0.83% | 6.3만 |
|---|
| 2026.03.12 | ₩31,773 | ₩32,214 | ₩31,753 | ₩31,960 | +0.59% | 8.5만 |
|---|
| 2026.03.11 | ₩32,241 | ₩32,963 | ₩31,980 | ₩32,080 | -0.50% | 6.5만 |
|---|
| 2026.03.10 | ₩31,987 | ₩32,882 | ₩31,987 | ₩32,495 | +1.59% | 9만 |
|---|
| 2026.03.09 | ₩32,013 | ₩32,401 | ₩31,305 | ₩32,120 | +0.33% | 6.1만 |
|---|
| 2026.03.06 | ₩32,334 | ₩32,729 | ₩31,880 | ₩32,054 | -0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩33,043 | ₩33,577 | ₩32,789 | ₩32,802 | -0.73% | 5.8만 |
|---|
| 2026.03.04 | ₩33,083 | ₩33,611 | ₩33,083 | ₩33,243 | +0.48% | 7.2만 |
|---|
| 2026.03.03 | ₩32,842 | ₩33,357 | ₩32,481 | ₩32,882 | +0.12% | 5.5만 |
|---|
| 2026.03.02 | ₩32,361 | ₩33,053 | ₩32,361 | ₩33,029 | +2.07% | 6.3만 |
|---|
| 2026.02.27 | ₩33,751 | ₩34,059 | ₩32,789 | ₩32,815 | -2.77% | 6.9만 |
|---|
| 2026.02.26 | ₩34,019 | ₩34,232 | ₩33,871 | ₩33,938 | -0.24% | 6.4만 |
|---|
| 2026.02.25 | ₩33,938 | ₩34,152 | ₩33,818 | ₩33,885 | -0.16% | 6.5만 |
|---|
| 2026.02.24 | ₩33,885 | ₩34,286 | ₩33,491 | ₩33,765 | -0.36% | 8.1만 |
|---|
| 2026.02.23 | ₩33,738 | ₩34,373 | ₩33,417 | ₩33,497 | -0.71% | 8.3만 |
|---|
| 2026.02.20 | ₩33,604 | ₩33,898 | ₩33,484 | ₩33,644 | +0.12% | 5.9만 |
|---|
| 2026.02.19 | ₩33,430 | ₩33,965 | ₩33,430 | ₩33,591 | +0.48% | 3.3만 |
|---|
| 2026.02.18 | ₩33,765 | ₩34,379 | ₩33,470 | ₩33,658 | -0.32% | 5.6만 |
|---|
| 2026.02.17 | ₩33,618 | ₩34,460 | ₩33,618 | ₩33,925 | +0.91% | 6.2만 |
|---|
| 2026.02.13 | ₩33,417 | ₩34,065 | ₩33,243 | ₩33,457 | +0.12% | 7.3만 |
|---|
| 2026.02.12 | ₩33,497 | ₩33,851 | ₩33,016 | ₩33,230 | -0.80% | 8.5만 |
|---|
| 2026.02.11 | ₩33,898 | ₩35,141 | ₩33,257 | ₩33,257 | -1.89% | 4만 |
|---|
| 2026.02.10 | ₩33,992 | ₩34,259 | ₩33,858 | ₩33,871 | -0.35% | 5.4만 |
|---|
| 2026.02.09 | ₩34,112 | ₩34,206 | ₩33,624 | ₩33,952 | -0.47% | 7.8만 |
|---|
| 2026.02.06 | ₩33,992 | ₩34,353 | ₩33,871 | ₩34,019 | +0.08% | 8.6만 |
|---|
| 2026.02.05 | ₩34,072 | ₩34,112 | ₩33,444 | ₩33,711 | -1.06% | 18.5만 |
|---|
| 2026.02.04 | ₩33,417 | ₩34,620 | ₩33,216 | ₩33,805 | +1.16% | 11.5만 |
|---|
| 2026.02.03 | ₩32,976 | ₩34,085 | ₩32,615 | ₩33,270 | +0.89% | 12.8만 |
|---|
| 2026.02.02 | ₩32,174 | ₩33,096 | ₩32,080 | ₩32,856 | +2.12% | 12.3만 |
|---|
| 2026.01.30 | ₩31,719 | ₩32,080 | ₩31,679 | ₩32,040 | +1.01% | 8만 |
|---|
| 2026.01.29 | ₩31,572 | ₩32,535 | ₩31,572 | ₩31,786 | +0.68% | 9.3만 |
|---|
| 2026.01.28 | ₩31,853 | ₩32,027 | ₩31,492 | ₩31,572 | -0.88% | 6.4만 |
|---|
| 2026.01.27 | ₩31,693 | ₩31,920 | ₩31,318 | ₩31,733 | +0.13% | 14.8만 |
|---|
| 2026.01.26 | ₩31,773 | ₩32,481 | ₩31,298 | ₩31,693 | -0.25% | 4.6만 |
|---|
| 2026.01.23 | ₩32,013 | ₩32,267 | ₩31,572 | ₩31,853 | -0.50% | 5.1만 |
|---|
| 2026.01.22 | ₩32,187 | ₩32,401 | ₩31,626 | ₩32,040 | -0.46% | 7.2만 |
|---|
| 2026.01.21 | ₩31,733 | ₩32,936 | ₩31,733 | ₩32,080 | +1.10% | 28.6만 |
|---|
| 2026.01.20 | ₩32,067 | ₩32,067 | ₩31,412 | ₩31,733 | -1.04% | 4.4만 |
|---|
| 2026.01.16 | ₩32,094 | ₩32,181 | ₩31,699 | ₩31,947 | -0.46% | 2.7만 |
|---|
| 2026.01.15 | ₩32,054 | ₩32,809 | ₩31,967 | ₩32,080 | +0.08% | 5만 |
|---|
| 2026.01.14 | ₩31,332 | ₩32,455 | ₩31,091 | ₩31,853 | +1.66% | 6.3만 |
|---|
| 2026.01.13 | ₩30,744 | ₩32,107 | ₩30,677 | ₩31,332 | +1.91% | 35.6만 |
|---|
| 2026.01.12 | ₩30,944 | ₩31,318 | ₩30,543 | ₩30,877 | -0.22% | 4.5만 |
|---|
| 2026.01.09 | ₩30,971 | ₩30,971 | ₩30,610 | ₩30,944 | -0.09% | 1.5만 |
|---|
| 2026.01.08 | ₩31,038 | ₩31,305 | ₩30,610 | ₩30,730 | -0.99% | 5.8만 |
|---|
| 2026.01.07 | ₩30,744 | ₩31,332 | ₩30,490 | ₩30,784 | +0.13% | 3.9만 |
|---|
| 2026.01.06 | ₩30,436 | ₩31,117 | ₩30,436 | ₩30,744 | +1.01% | 3.6만 |
|---|
| 2026.01.05 | ₩30,904 | ₩31,225 | ₩30,409 | ₩30,730 | -0.56% | 3.6만 |
|---|
| 2026.01.02 | ₩30,917 | ₩31,813 | ₩30,784 | ₩30,971 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩31,078 | ₩31,800 | ₩30,476 | ₩31,078 | 0.00% | 4만 |
|---|
| 2025.12.30 | ₩31,973 | ₩31,973 | ₩30,236 | ₩30,931 | -3.26% | 47.9만 |
|---|
| 2025.12.29 | ₩32,749 | ₩33,417 | ₩31,746 | ₩31,813 | -2.86% | 17.1만 |
|---|
| 2025.12.26 | ₩32,615 | ₩33,056 | ₩32,441 | ₩32,709 | +0.29% | 7.4만 |
|---|
| 2025.12.24 | ₩32,602 | ₩33,069 | ₩32,521 | ₩32,682 | +0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩32,628 | ₩33,257 | ₩32,495 | ₩32,642 | +0.04% | 1.5만 |
|---|
| 2025.12.22 | ₩32,374 | ₩32,829 | ₩32,274 | ₩32,521 | +0.45% | 1.9만 |
|---|
| 2025.12.19 | ₩33,150 | ₩33,270 | ₩32,254 | ₩32,535 | -1.85% | 16.9만 |
|---|
| 2025.12.18 | ₩32,722 | ₩33,270 | ₩32,588 | ₩33,043 | +0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩33,323 | ₩33,938 | ₩32,455 | ₩32,548 | -2.33% | 4.2만 |
|---|
| 2025.12.16 | ₩32,281 | ₩34,166 | ₩32,214 | ₩33,497 | +3.77% | 5.5만 |
|---|
| 2025.12.15 | ₩32,214 | ₩32,635 | ₩31,679 | ₩32,227 | +0.04% | 12.7만 |
|---|
| 2025.12.12 | ₩32,080 | ₩32,715 | ₩31,479 | ₩32,054 | -0.08% | 13.4만 |
|---|
| 2025.12.11 | ₩31,211 | ₩32,080 | ₩31,211 | ₩32,054 | +2.70% | 1.8만 |
|---|
| 2025.12.10 | ₩30,917 | ₩31,252 | ₩30,784 | ₩31,038 | +0.39% | 3만 |
|---|
| 2025.12.09 | ₩30,356 | ₩30,857 | ₩30,276 | ₩30,797 | +1.45% | 1.9만 |
|---|
| 2025.12.08 | ₩30,650 | ₩30,650 | ₩30,450 | ₩30,543 | -0.35% | 1.2만 |
|---|
| 2025.12.05 | ₩30,089 | ₩30,623 | ₩30,089 | ₩30,476 | +1.29% | 1.4만 |
|---|
| 2025.12.04 | ₩30,409 | ₩30,409 | ₩30,075 | ₩30,222 | -0.62% | 1.1만 |
|---|
| 2025.12.03 | ₩30,343 | ₩30,369 | ₩29,674 | ₩30,303 | -0.13% | 7.3만 |
|---|
| 2025.12.02 | ₩30,383 | ₩30,570 | ₩29,741 | ₩30,209 | -0.57% | 6.3만 |
|---|
| 2025.12.01 | ₩29,928 | ₩30,516 | ₩29,808 | ₩30,156 | +0.76% | 2.6만 |
|---|
| 2025.11.28 | ₩29,674 | ₩30,590 | ₩29,447 | ₩29,982 | +1.04% | 7.2천 |
|---|
| 2025.11.26 | ₩29,353 | ₩29,674 | ₩29,353 | ₩29,554 | +0.68% | 1.3만 |
|---|
| 2025.11.25 | ₩29,273 | ₩30,109 | ₩28,458 | ₩29,674 | +1.37% | 2.2만 |
|---|
| 2025.11.24 | ₩28,979 | ₩30,042 | ₩28,839 | ₩29,313 | +1.15% | 3만 |
|---|
| 2025.11.21 | ₩28,164 | ₩29,180 | ₩28,137 | ₩29,033 | +3.08% | 2.9만 |
|---|
| 2025.11.20 | ₩28,338 | ₩28,418 | ₩27,803 | ₩28,191 | -0.52% | 2.2만 |
|---|
| 2025.11.19 | ₩28,378 | ₩28,926 | ₩28,084 | ₩28,271 | -0.38% | 2.8만 |
|---|
| 2025.11.18 | ₩28,324 | ₩28,471 | ₩28,070 | ₩28,298 | -0.09% | 5.2만 |
|---|
| 2025.11.17 | ₩28,445 | ₩28,672 | ₩28,150 | ₩28,298 | -0.52% | 1.8만 |
|---|
| 2025.11.14 | ₩28,752 | ₩29,173 | ₩28,404 | ₩28,672 | -0.28% | 2.5만 |
|---|
| 2025.11.13 | ₩28,465 | ₩28,739 | ₩28,137 | ₩28,712 | +0.87% | 8.9천 |
|---|
| 2025.11.12 | ₩28,445 | ₩28,725 | ₩28,338 | ₩28,525 | +0.28% | 7.4천 |
|---|
| 2025.11.11 | ₩28,177 | ₩30,209 | ₩28,177 | ₩28,592 | +1.47% | 1.5만 |
|---|
| 2025.11.10 | ₩28,565 | ₩28,832 | ₩28,150 | ₩28,445 | -0.42% | 1.5만 |
|---|
| 2025.11.07 | ₩28,471 | ₩28,832 | ₩28,084 | ₩28,391 | -0.28% | 2.5만 |
|---|
| 2025.11.06 | ₩28,739 | ₩28,739 | ₩28,404 | ₩28,471 | -0.93% | 3.5만 |
|---|
| 2025.11.05 | ₩28,485 | ₩28,872 | ₩28,431 | ₩28,685 | +0.70% | 1.2만 |
|---|
| 2025.11.04 | ₩28,458 | ₩28,979 | ₩28,404 | ₩28,618 | +0.56% | 1.2만 |
|---|
| 2025.11.03 | ₩28,906 | ₩28,926 | ₩28,404 | ₩28,779 | -0.44% | 3.3만 |
|---|
| 2025.10.31 | ₩28,418 | ₩28,906 | ₩28,418 | ₩28,445 | +0.09% | 8.4천 |
|---|
| 2025.10.30 | ₩28,739 | ₩28,819 | ₩28,204 | ₩28,525 | -0.74% | 2.2만 |
|---|
| 2025.10.29 | ₩28,244 | ₩30,503 | ₩28,244 | ₩28,565 | +1.14% | 1.4만 |
|---|
| 2025.10.28 | ₩28,592 | ₩28,736 | ₩28,191 | ₩28,418 | -0.61% | 2.3만 |
|---|
| 2025.10.27 | ₩28,819 | ₩29,721 | ₩28,371 | ₩28,699 | -0.42% | 2.6만 |
|---|
| 2025.10.24 | ₩29,674 | ₩29,674 | ₩28,605 | ₩28,699 | -3.29% | 2.4만 |
|---|
| 2025.10.23 | ₩28,779 | ₩29,247 | ₩28,498 | ₩28,578 | -0.70% | 6.9천 |
|---|
| 2025.10.22 | ₩28,739 | ₩28,805 | ₩28,605 | ₩28,739 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩28,739 | ₩28,912 | ₩27,977 | ₩28,699 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩28,739 | ₩28,739 | ₩28,572 | ₩28,739 | 0.00% | 1.1만 |
|---|
| 2025.10.17 | ₩28,311 | ₩29,521 | ₩28,311 | ₩28,685 | +1.32% | 1.4만 |
|---|
| 2025.10.16 | ₩28,471 | ₩29,641 | ₩28,324 | ₩28,471 | 0.00% | 1.1만 |
|---|
| 2025.10.15 | ₩28,739 | ₩30,677 | ₩28,618 | ₩28,739 | 0.00% | 1.3만 |
|---|
| 2025.10.14 | ₩28,378 | ₩29,273 | ₩28,378 | ₩28,792 | +1.46% | 2.3만 |
|---|
| 2025.10.13 | ₩28,859 | ₩29,407 | ₩28,531 | ₩28,645 | -0.74% | 8.6만 |
|---|
| 2025.10.10 | ₩28,712 | ₩29,039 | ₩28,525 | ₩28,525 | -0.65% | 1.2만 |
|---|