시장 데이터를 불러오는 중
전체 종목
Capital Southwest Corporation - Common Stock 과거 주가
Capital Southwest Corporation - Common Stock · CSWC · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Southwest Corporation - Common Stock · CSWC · NASDAQ
주요 사업 분야는 섬유입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,892 | ₩31,959 | ₩31,504 | ₩31,544 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,450 | ₩31,866 | ₩31,330 | ₩31,812 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,638 | ₩31,638 | ₩31,182 | ₩31,477 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,758 | ₩31,866 | ₩31,584 | ₩31,718 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,598 | ₩32,013 | ₩31,517 | ₩31,584 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,544 | ₩31,638 | ₩31,289 | ₩31,517 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,887 | ₩31,249 | ₩30,700 | ₩31,222 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,303 | ₩31,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,995 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,981 | ₩31,316 | ₩30,861 | ₩31,249 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,753 | ₩30,887 | ₩30,512 | ₩30,807 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,928 | ₩31,008 | ₩30,619 | ₩30,995 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,981 | ₩31,370 | ₩30,686 | ₩30,874 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,276 | ₩31,423 | ₩30,820 | ₩31,021 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,584 | ₩31,598 | ₩31,169 | ₩31,276 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,504 | ₩31,544 | ₩31,222 | ₩31,410 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,959 | ₩32,013 | ₩31,289 | ₩31,383 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,852 | ₩32,522 | ₩31,758 | ₩32,174 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩32,067 | ₩32,160 | ₩31,410 | ₩31,624 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩32,026 | ₩32,040 | ₩31,799 | ₩31,986 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,415 | ₩32,629 | ₩32,201 | ₩32,361 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,562 | ₩32,562 | ₩32,187 | ₩32,415 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,402 | ₩32,402 | ₩32,107 | ₩32,294 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,562 | ₩32,589 | ₩32,013 | ₩32,402 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,938 | ₩33,072 | ₩32,589 | ₩32,629 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,656 | ₩33,273 | ₩32,656 | ₩32,938 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,434 | ₩33,514 | ₩32,375 | ₩32,897 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,447 | ₩33,621 | ₩33,112 | ₩33,152 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,264 | ₩34,412 | ₩33,393 | ₩33,447 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩34,090 | ₩34,506 | ₩34,023 | ₩34,264 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,305 | ₩34,492 | ₩34,104 | ₩34,130 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,822 | ₩34,144 | ₩33,769 | ₩34,037 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,836 | ₩34,050 | ₩33,675 | ₩33,822 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,916 | ₩33,956 | ₩33,581 | ₩33,782 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,447 | ₩33,889 | ₩33,380 | ₩33,876 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,219 | ₩33,487 | ₩33,098 | ₩33,447 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,911 | ₩33,165 | ₩32,830 | ₩33,072 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩33,139 | ₩33,179 | ₩32,763 | ₩32,911 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,964 | ₩33,058 | ₩32,871 | ₩32,951 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,366 | ₩33,501 | ₩32,924 | ₩33,018 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,581 | ₩33,635 | ₩33,326 | ₩33,340 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,996 | ₩33,648 | ₩33,836 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,889 | ₩33,903 | ₩33,541 | ₩33,648 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,675 | ₩33,755 | ₩33,434 | ₩33,567 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,474 | ₩33,742 | ₩33,259 | ₩33,688 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,179 | ₩33,822 | ₩33,058 | ₩33,675 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,951 | ₩33,340 | ₩32,804 | ₩33,165 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,179 | ₩33,179 | ₩32,495 | ₩32,723 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,750 | ₩33,313 | ₩32,308 | ₩33,125 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,638 | ₩32,321 | ₩31,611 | ₩32,080 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,839 | ₩31,946 | ₩31,343 | ₩31,611 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,839 | ₩31,933 | ₩31,263 | ₩31,611 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,986 | ₩32,080 | ₩31,611 | ₩31,638 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,624 | ₩31,959 | ₩31,611 | ₩31,919 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,718 | ₩31,799 | ₩31,477 | ₩31,557 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,544 | ₩31,611 | ₩31,008 | ₩31,423 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,745 | ₩31,745 | ₩31,236 | ₩31,423 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,227 | ₩32,321 | ₩31,718 | ₩31,745 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩32,026 | ₩32,428 | ₩31,946 | ₩32,241 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,576 | ₩32,589 | ₩31,785 | ₩31,973 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,442 | ₩32,710 | ₩32,308 | ₩32,562 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,933 | ₩32,509 | ₩31,892 | ₩32,442 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,839 | ₩32,321 | ₩31,839 | ₩32,093 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,758 | ₩32,120 | ₩31,758 | ₩32,026 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩32,026 | ₩32,160 | ₩31,531 | ₩31,691 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,745 | ₩32,053 | ₩31,732 | ₩31,946 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,584 | ₩31,745 | ₩31,450 | ₩31,651 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,303 | ₩31,557 | ₩31,182 | ₩31,504 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,986 | ₩32,268 | ₩31,477 | ₩31,504 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,879 | ₩32,201 | ₩31,691 | ₩31,866 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,174 | ₩32,335 | ₩31,772 | ₩31,799 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,959 | ₩32,268 | ₩31,959 | ₩32,214 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,678 | ₩31,946 | ₩31,571 | ₩31,852 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩31,021 | ₩31,598 | ₩30,954 | ₩31,517 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩31,115 | ₩31,330 | ₩30,673 | ₩31,021 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,794 | ₩31,222 | ₩30,713 | ₩31,222 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,249 | ₩31,276 | ₩30,713 | ₩30,740 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,874 | ₩31,316 | ₩30,847 | ₩31,196 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,914 | ₩31,330 | ₩30,887 | ₩31,088 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,660 | ₩30,847 | ₩30,606 | ₩30,794 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩31,129 | ₩31,209 | ₩30,526 | ₩30,606 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩31,021 | ₩31,343 | ₩30,928 | ₩31,129 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,182 | ₩31,651 | ₩30,981 | ₩30,981 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,544 | ₩31,718 | ₩31,330 | ₩31,544 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,598 | ₩31,799 | ₩31,316 | ₩31,383 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,624 | ₩31,892 | ₩31,557 | ₩31,598 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,343 | ₩31,598 | ₩31,289 | ₩31,544 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,209 | ₩31,477 | ₩30,794 | ₩31,196 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,464 | ₩31,665 | ₩31,021 | ₩31,102 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,276 | ₩31,584 | ₩31,048 | ₩31,557 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,490 | ₩31,517 | ₩30,847 | ₩31,048 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,263 | ₩31,745 | ₩31,249 | ₩31,624 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,954 | ₩31,437 | ₩30,874 | ₩31,236 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,249 | ₩31,397 | ₩30,995 | ₩31,115 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,182 | ₩31,517 | ₩31,182 | ₩31,249 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩31,035 | ₩31,397 | ₩31,035 | ₩31,182 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,780 | ₩31,209 | ₩30,700 | ₩30,995 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩31,088 | ₩31,263 | ₩30,499 | ₩30,512 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩31,088 | ₩31,437 | ₩30,847 | ₩30,928 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,981 | ₩31,464 | ₩30,861 | ₩31,142 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,236 | ₩31,584 | ₩30,954 | ₩30,981 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,557 | ₩31,557 | ₩31,102 | ₩31,236 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,839 | ₩31,892 | ₩31,437 | ₩31,584 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,705 | ₩32,268 | ₩31,423 | ₩32,174 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,866 | ₩32,000 | ₩31,370 | ₩31,410 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,598 | ₩31,933 | ₩31,464 | ₩31,866 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩32,000 | ₩32,067 | ₩31,477 | ₩31,544 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,254 | ₩32,361 | ₩31,799 | ₩32,000 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,388 | ₩32,388 | ₩31,919 | ₩32,147 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,643 | ₩32,737 | ₩32,227 | ₩32,415 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,469 | ₩32,589 | ₩32,080 | ₩32,562 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩32,026 | ₩32,402 | ₩31,852 | ₩32,294 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,294 | ₩32,495 | ₩31,879 | ₩32,000 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,477 | ₩32,227 | ₩31,437 | ₩32,160 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,624 | ₩31,745 | ₩31,383 | ₩31,517 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,624 | ₩31,866 | ₩31,464 | ₩31,624 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,504 | ₩31,785 | ₩31,397 | ₩31,651 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,397 | ₩31,732 | ₩31,397 | ₩31,490 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,745 | ₩31,785 | ₩31,289 | ₩31,423 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩32,093 | ₩32,268 | ₩31,584 | ₩31,665 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩32,120 | ₩32,201 | ₩31,665 | ₩31,866 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,415 | ₩32,562 | ₩32,013 | ₩32,013 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩32,067 | ₩32,723 | ₩32,067 | ₩32,562 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩32,067 | ₩32,335 | ₩31,732 | ₩31,919 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,557 | ₩32,268 | ₩31,531 | ₩32,147 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,182 | ₩31,879 | ₩31,182 | ₩31,785 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,552 | ₩31,008 | ₩30,418 | ₩30,995 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,378 | ₩30,686 | ₩30,325 | ₩30,593 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,686 | ₩30,700 | ₩30,351 | ₩30,378 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,579 | ₩30,820 | ₩30,311 | ₩30,552 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,271 | ₩30,392 | ₩30,110 | ₩30,244 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩30,003 | ₩30,392 | ₩29,963 | ₩30,392 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩29,119 | ₩30,003 | ₩29,119 | ₩29,976 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,829 | ₩29,829 | ₩29,199 | ₩29,387 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩29,078 | ₩29,655 | ₩28,971 | ₩29,641 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,810 | ₩29,360 | ₩28,663 | ₩28,784 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,159 | ₩29,293 | ₩28,623 | ₩28,743 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,427 | ₩29,789 | ₩29,186 | ₩29,239 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,427 | ₩29,896 | ₩29,253 | ₩29,547 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,373 | ₩29,547 | ₩29,078 | ₩29,360 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,253 | ₩29,802 | ₩28,864 | ₩29,480 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,547 | ₩29,748 | ₩28,810 | ₩28,985 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,226 | ₩29,655 | ₩29,105 | ₩29,547 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,279 | ₩29,628 | ₩29,226 | ₩29,253 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,784 | ₩29,561 | ₩28,757 | ₩29,387 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,810 | ₩28,851 | ₩28,368 | ₩28,650 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,851 | ₩29,212 | ₩28,690 | ₩28,703 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,132 | ₩29,494 | ₩28,971 | ₩29,105 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,387 | ₩29,762 | ₩29,145 | ₩29,494 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,641 | ₩29,829 | ₩29,346 | ₩29,454 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,400 | ₩29,588 | ₩28,904 | ₩29,574 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,869 | ₩29,936 | ₩29,534 | ₩29,722 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,418 | ₩30,753 | ₩29,976 | ₩30,097 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,258 | ₩30,646 | ₩29,963 | ₩30,418 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,748 | ₩30,311 | ₩29,588 | ₩30,191 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩29,038 | ₩30,311 | ₩28,676 | ₩30,191 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,392 | ₩30,485 | ₩29,279 | ₩29,306 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,767 | ₩30,767 | ₩29,923 | ₩30,539 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,217 | ₩30,794 | ₩30,097 | ₩30,780 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,949 | ₩30,472 | ₩29,896 | ₩30,191 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,338 | ₩30,566 | ₩29,896 | ₩30,016 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,660 | ₩30,713 | ₩30,204 | ₩30,499 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,794 | ₩30,820 | ₩30,231 | ₩30,660 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,820 | ₩31,008 | ₩30,673 | ₩30,847 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,727 | ₩31,021 | ₩30,499 | ₩30,780 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,660 | ₩30,861 | ₩30,298 | ₩30,566 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,330 | ₩31,356 | ₩30,686 | ₩30,914 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,397 | ₩31,450 | ₩30,981 | ₩31,129 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,236 | ₩31,490 | ₩31,048 | ₩31,316 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,155 | ₩31,182 | ₩30,834 | ₩31,155 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,914 | ₩31,155 | ₩30,646 | ₩31,075 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,874 | ₩31,129 | ₩30,284 | ₩30,834 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,330 | ₩31,437 | ₩30,834 | ₩31,115 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,437 | ₩31,946 | ₩30,619 | ₩31,196 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,410 | ₩31,410 | ₩30,593 | ₩31,021 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,544 | ₩31,678 | ₩31,182 | ₩31,410 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,169 | ₩31,584 | ₩31,115 | ₩31,571 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,356 | ₩31,691 | ₩31,102 | ₩31,142 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,968 | ₩31,423 | ₩30,941 | ₩31,330 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,887 | ₩30,995 | ₩30,351 | ₩30,914 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,928 | ₩30,941 | ₩30,405 | ₩30,928 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,209 | ₩31,249 | ₩30,847 | ₩30,928 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,981 | ₩31,263 | ₩30,941 | ₩31,021 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,222 | ₩31,222 | ₩30,820 | ₩30,928 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,638 | ₩31,946 | ₩31,517 | ₩31,732 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩31,129 | ₩31,839 | ₩30,780 | ₩31,785 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,901 | ₩31,517 | ₩30,619 | ₩31,410 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,981 | ₩31,075 | ₩30,660 | ₩30,740 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,807 | ₩31,102 | ₩30,780 | ₩30,887 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,700 | ₩30,874 | ₩30,660 | ₩30,794 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,641 | ₩30,740 | ₩29,614 | ₩30,700 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,512 | ₩30,539 | ₩29,521 | ₩29,614 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,579 | ₩30,646 | ₩30,244 | ₩30,539 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,949 | ₩30,593 | ₩29,909 | ₩30,499 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,748 | ₩30,070 | ₩29,494 | ₩29,869 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,521 | ₩29,789 | ₩29,507 | ₩29,681 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,360 | ₩29,735 | ₩29,346 | ₩29,574 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,387 | ₩29,601 | ₩29,320 | ₩29,333 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩29,119 | ₩29,413 | ₩29,119 | ₩29,387 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,944 | ₩29,119 | ₩28,864 | ₩29,078 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,864 | ₩29,078 | ₩28,810 | ₩28,837 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,904 | ₩29,052 | ₩28,583 | ₩28,810 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,837 | ₩29,038 | ₩28,824 | ₩28,918 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,212 | ₩29,279 | ₩28,784 | ₩28,810 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,145 | ₩29,400 | ₩29,065 | ₩29,132 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,427 | ₩29,547 | ₩29,078 | ₩29,119 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,708 | ₩29,762 | ₩29,199 | ₩29,494 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,815 | ₩30,070 | ₩29,695 | ₩29,842 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩30,124 | ₩30,177 | ₩29,708 | ₩29,802 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,963 | ₩30,070 | ₩29,775 | ₩30,016 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,628 | ₩29,882 | ₩29,547 | ₩29,882 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,346 | ₩29,815 | ₩29,306 | ₩29,601 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,320 | ₩29,574 | ₩29,266 | ₩29,320 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,226 | ₩29,360 | ₩29,132 | ₩29,306 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,462 | ₩29,279 | ₩28,462 | ₩29,239 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,743 | ₩28,851 | ₩28,435 | ₩28,502 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,636 | ₩28,891 | ₩28,596 | ₩28,676 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩29,011 | ₩29,078 | ₩28,717 | ₩28,837 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,743 | ₩29,011 | ₩28,650 | ₩28,904 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,288 | ₩28,770 | ₩28,207 | ₩28,743 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩28,087 | ₩28,395 | ₩27,819 | ₩28,288 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,430 | ₩28,207 | ₩27,336 | ₩28,020 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,658 | ₩27,819 | ₩27,269 | ₩27,444 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,390 | ₩27,645 | ₩27,350 | ₩27,470 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,336 | ₩27,591 | ₩27,068 | ₩27,511 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,805 | ₩27,805 | ₩27,484 | ₩27,484 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,484 | ₩27,980 | ₩27,082 | ₩27,872 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,207 | ₩28,234 | ₩27,819 | ₩27,966 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,939 | ₩28,194 | ₩27,886 | ₩28,073 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,913 | ₩28,020 | ₩27,671 | ₩27,913 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩28,100 | ₩28,100 | ₩27,738 | ₩27,859 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,162 | ₩27,872 | ₩26,948 | ₩27,832 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,551 | ₩27,551 | ₩26,975 | ₩27,296 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,122 | ₩27,578 | ₩26,707 | ₩27,564 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,377 | ₩27,537 | ₩26,680 | ₩26,760 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,229 | ₩27,537 | ₩26,988 | ₩27,377 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩27,082 | ₩27,403 | ₩26,867 | ₩27,229 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,430 | ₩26,908 | ₩27,068 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,939 | ₩28,006 | ₩27,216 | ₩27,350 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,953 | ₩28,140 | ₩27,819 | ₩27,926 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,752 | ₩28,006 | ₩27,645 | ₩27,966 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,685 | ₩27,805 | ₩27,551 | ₩27,712 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,470 | ₩27,698 | ₩27,403 | ₩27,604 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,779 | ₩27,846 | ₩27,390 | ₩27,457 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,323 | ₩27,913 | ₩27,310 | ₩27,779 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,497 | ₩27,578 | ₩27,189 | ₩27,323 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,202 | ₩27,470 | ₩27,042 | ₩27,336 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,390 | ₩27,671 | ₩27,109 | ₩27,243 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩27,028 | ₩27,377 | ₩26,827 | ₩27,269 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,800 | ₩27,189 | ₩26,599 | ₩27,055 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,264 | ₩27,042 | ₩26,264 | ₩26,988 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,827 | ₩26,841 | ₩25,956 | ₩26,090 | -2.75% | 103.9만 |
|---|