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 | ₩31,856 | ₩31,923 | ₩31,467 | ₩31,508 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,414 | ₩31,829 | ₩31,293 | ₩31,775 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,601 | ₩31,601 | ₩31,146 | ₩31,441 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,722 | ₩31,829 | ₩31,548 | ₩31,682 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,561 | ₩31,976 | ₩31,481 | ₩31,548 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,508 | ₩31,601 | ₩31,253 | ₩31,481 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,852 | ₩31,213 | ₩30,664 | ₩31,186 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,267 | ₩31,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,959 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,945 | ₩31,280 | ₩30,825 | ₩31,213 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,718 | ₩30,852 | ₩30,477 | ₩30,771 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,892 | ₩30,972 | ₩30,584 | ₩30,959 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,945 | ₩31,334 | ₩30,651 | ₩30,838 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,240 | ₩31,387 | ₩30,785 | ₩30,986 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,548 | ₩31,561 | ₩31,133 | ₩31,240 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,467 | ₩31,508 | ₩31,186 | ₩31,374 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,923 | ₩31,976 | ₩31,253 | ₩31,347 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,815 | ₩32,485 | ₩31,722 | ₩32,137 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩32,030 | ₩32,123 | ₩31,374 | ₩31,588 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩31,989 | ₩32,003 | ₩31,762 | ₩31,949 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,378 | ₩32,592 | ₩32,163 | ₩32,324 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,525 | ₩32,525 | ₩32,150 | ₩32,378 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,364 | ₩32,364 | ₩32,070 | ₩32,257 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,525 | ₩32,552 | ₩31,976 | ₩32,364 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,900 | ₩33,033 | ₩32,552 | ₩32,592 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,619 | ₩33,234 | ₩32,619 | ₩32,900 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,395 | ₩33,475 | ₩32,337 | ₩32,859 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,408 | ₩33,582 | ₩33,074 | ₩33,114 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,225 | ₩34,372 | ₩33,355 | ₩33,408 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩34,051 | ₩34,466 | ₩33,984 | ₩34,225 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,265 | ₩34,452 | ₩34,064 | ₩34,091 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,783 | ₩34,104 | ₩33,729 | ₩33,997 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,796 | ₩34,011 | ₩33,636 | ₩33,783 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,877 | ₩33,917 | ₩33,542 | ₩33,743 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,408 | ₩33,850 | ₩33,341 | ₩33,837 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,181 | ₩33,448 | ₩33,060 | ₩33,408 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,873 | ₩33,127 | ₩32,793 | ₩33,033 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩33,100 | ₩33,141 | ₩32,726 | ₩32,873 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,926 | ₩33,020 | ₩32,833 | ₩32,913 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,328 | ₩33,462 | ₩32,886 | ₩32,980 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,542 | ₩33,596 | ₩33,288 | ₩33,301 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,609 | ₩33,957 | ₩33,609 | ₩33,796 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,850 | ₩33,863 | ₩33,502 | ₩33,609 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,636 | ₩33,716 | ₩33,395 | ₩33,529 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,435 | ₩33,703 | ₩33,221 | ₩33,649 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,141 | ₩33,783 | ₩33,020 | ₩33,636 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,913 | ₩33,301 | ₩32,766 | ₩33,127 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,141 | ₩33,141 | ₩32,458 | ₩32,685 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,712 | ₩33,274 | ₩32,271 | ₩33,087 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,601 | ₩32,284 | ₩31,575 | ₩32,043 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,802 | ₩31,909 | ₩31,307 | ₩31,575 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,802 | ₩31,896 | ₩31,227 | ₩31,575 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,949 | ₩32,043 | ₩31,575 | ₩31,601 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,588 | ₩31,923 | ₩31,575 | ₩31,882 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,682 | ₩31,762 | ₩31,441 | ₩31,521 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,508 | ₩31,575 | ₩30,972 | ₩31,387 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,708 | ₩31,708 | ₩31,200 | ₩31,387 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,190 | ₩32,284 | ₩31,682 | ₩31,708 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩31,989 | ₩32,391 | ₩31,909 | ₩32,204 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,538 | ₩32,552 | ₩31,749 | ₩31,936 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,404 | ₩32,672 | ₩32,271 | ₩32,525 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,896 | ₩32,471 | ₩31,856 | ₩32,404 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,802 | ₩32,284 | ₩31,802 | ₩32,056 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,722 | ₩32,083 | ₩31,722 | ₩31,989 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩31,989 | ₩32,123 | ₩31,494 | ₩31,655 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,708 | ₩32,016 | ₩31,695 | ₩31,909 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,548 | ₩31,708 | ₩31,414 | ₩31,615 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,267 | ₩31,521 | ₩31,146 | ₩31,467 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,949 | ₩32,230 | ₩31,441 | ₩31,467 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,842 | ₩32,163 | ₩31,655 | ₩31,829 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,137 | ₩32,297 | ₩31,735 | ₩31,762 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,923 | ₩32,230 | ₩31,923 | ₩32,177 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,641 | ₩31,909 | ₩31,534 | ₩31,815 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩30,986 | ₩31,561 | ₩30,919 | ₩31,481 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩31,079 | ₩31,293 | ₩30,638 | ₩30,986 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,758 | ₩31,186 | ₩30,678 | ₩31,186 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,213 | ₩31,240 | ₩30,678 | ₩30,705 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,838 | ₩31,280 | ₩30,812 | ₩31,160 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,879 | ₩31,293 | ₩30,852 | ₩31,053 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,624 | ₩30,812 | ₩30,571 | ₩30,758 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩31,093 | ₩31,173 | ₩30,490 | ₩30,571 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩30,986 | ₩31,307 | ₩30,892 | ₩31,093 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,146 | ₩31,615 | ₩30,945 | ₩30,945 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,508 | ₩31,682 | ₩31,293 | ₩31,508 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,561 | ₩31,762 | ₩31,280 | ₩31,347 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,588 | ₩31,856 | ₩31,521 | ₩31,561 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,307 | ₩31,561 | ₩31,253 | ₩31,508 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,173 | ₩31,441 | ₩30,758 | ₩31,160 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,427 | ₩31,628 | ₩30,986 | ₩31,066 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,240 | ₩31,548 | ₩31,012 | ₩31,521 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,454 | ₩31,481 | ₩30,812 | ₩31,012 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,227 | ₩31,708 | ₩31,213 | ₩31,588 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,919 | ₩31,401 | ₩30,838 | ₩31,200 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,213 | ₩31,360 | ₩30,959 | ₩31,079 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,146 | ₩31,481 | ₩31,146 | ₩31,213 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩30,999 | ₩31,360 | ₩30,999 | ₩31,146 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,745 | ₩31,173 | ₩30,664 | ₩30,959 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩31,053 | ₩31,227 | ₩30,464 | ₩30,477 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩31,053 | ₩31,401 | ₩30,812 | ₩30,892 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,945 | ₩31,427 | ₩30,825 | ₩31,106 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,200 | ₩31,548 | ₩30,919 | ₩30,945 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,521 | ₩31,521 | ₩31,066 | ₩31,200 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,802 | ₩31,856 | ₩31,401 | ₩31,548 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,668 | ₩32,230 | ₩31,387 | ₩32,137 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,829 | ₩31,963 | ₩31,334 | ₩31,374 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,561 | ₩31,896 | ₩31,427 | ₩31,829 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩31,963 | ₩32,030 | ₩31,441 | ₩31,508 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,217 | ₩32,324 | ₩31,762 | ₩31,963 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,351 | ₩32,351 | ₩31,882 | ₩32,110 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,605 | ₩32,699 | ₩32,190 | ₩32,378 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,431 | ₩32,552 | ₩32,043 | ₩32,525 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩31,989 | ₩32,364 | ₩31,815 | ₩32,257 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,257 | ₩32,458 | ₩31,842 | ₩31,963 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,441 | ₩32,190 | ₩31,401 | ₩32,123 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,588 | ₩31,708 | ₩31,347 | ₩31,481 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,588 | ₩31,829 | ₩31,427 | ₩31,588 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,467 | ₩31,749 | ₩31,360 | ₩31,615 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,360 | ₩31,695 | ₩31,360 | ₩31,454 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,708 | ₩31,749 | ₩31,253 | ₩31,387 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩32,056 | ₩32,230 | ₩31,548 | ₩31,628 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩32,083 | ₩32,163 | ₩31,628 | ₩31,829 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,378 | ₩32,525 | ₩31,976 | ₩31,976 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩32,030 | ₩32,685 | ₩32,030 | ₩32,525 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩32,030 | ₩32,297 | ₩31,695 | ₩31,882 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,521 | ₩32,230 | ₩31,494 | ₩32,110 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,146 | ₩31,842 | ₩31,146 | ₩31,749 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,517 | ₩30,972 | ₩30,383 | ₩30,959 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,343 | ₩30,651 | ₩30,290 | ₩30,557 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,651 | ₩30,664 | ₩30,316 | ₩30,343 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,544 | ₩30,785 | ₩30,276 | ₩30,517 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,236 | ₩30,357 | ₩30,075 | ₩30,209 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩29,968 | ₩30,357 | ₩29,928 | ₩30,357 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩29,085 | ₩29,968 | ₩29,085 | ₩29,942 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,794 | ₩29,794 | ₩29,165 | ₩29,353 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩29,045 | ₩29,620 | ₩28,938 | ₩29,607 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,777 | ₩29,326 | ₩28,630 | ₩28,750 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,125 | ₩29,259 | ₩28,590 | ₩28,710 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,393 | ₩29,754 | ₩29,152 | ₩29,205 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,393 | ₩29,861 | ₩29,219 | ₩29,513 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,339 | ₩29,513 | ₩29,045 | ₩29,326 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,219 | ₩29,768 | ₩28,831 | ₩29,446 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,513 | ₩29,714 | ₩28,777 | ₩28,951 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,192 | ₩29,620 | ₩29,072 | ₩29,513 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,246 | ₩29,594 | ₩29,192 | ₩29,219 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,750 | ₩29,527 | ₩28,724 | ₩29,353 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,777 | ₩28,817 | ₩28,335 | ₩28,616 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,817 | ₩29,179 | ₩28,657 | ₩28,670 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,098 | ₩29,460 | ₩28,938 | ₩29,072 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,353 | ₩29,727 | ₩29,112 | ₩29,460 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,607 | ₩29,794 | ₩29,312 | ₩29,420 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,366 | ₩29,553 | ₩28,871 | ₩29,540 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,834 | ₩29,901 | ₩29,500 | ₩29,687 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,383 | ₩30,718 | ₩29,942 | ₩30,062 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,223 | ₩30,611 | ₩29,928 | ₩30,383 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,714 | ₩30,276 | ₩29,553 | ₩30,156 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩29,005 | ₩30,276 | ₩28,643 | ₩30,156 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,357 | ₩30,450 | ₩29,246 | ₩29,272 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,731 | ₩30,731 | ₩29,888 | ₩30,504 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,182 | ₩30,758 | ₩30,062 | ₩30,745 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,915 | ₩30,437 | ₩29,861 | ₩30,156 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,303 | ₩30,530 | ₩29,861 | ₩29,982 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,624 | ₩30,678 | ₩30,169 | ₩30,464 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,758 | ₩30,785 | ₩30,196 | ₩30,624 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,785 | ₩30,972 | ₩30,638 | ₩30,812 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,691 | ₩30,986 | ₩30,464 | ₩30,745 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,624 | ₩30,825 | ₩30,263 | ₩30,530 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,293 | ₩31,320 | ₩30,651 | ₩30,879 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,360 | ₩31,414 | ₩30,945 | ₩31,093 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,200 | ₩31,454 | ₩31,012 | ₩31,280 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,119 | ₩31,146 | ₩30,798 | ₩31,119 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,879 | ₩31,119 | ₩30,611 | ₩31,039 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,838 | ₩31,093 | ₩30,249 | ₩30,798 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,293 | ₩31,401 | ₩30,798 | ₩31,079 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,401 | ₩31,909 | ₩30,584 | ₩31,160 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,374 | ₩31,374 | ₩30,557 | ₩30,986 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,508 | ₩31,641 | ₩31,146 | ₩31,374 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,133 | ₩31,548 | ₩31,079 | ₩31,534 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,320 | ₩31,655 | ₩31,066 | ₩31,106 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,932 | ₩31,387 | ₩30,905 | ₩31,293 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,852 | ₩30,959 | ₩30,316 | ₩30,879 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,892 | ₩30,905 | ₩30,370 | ₩30,892 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,173 | ₩31,213 | ₩30,812 | ₩30,892 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,945 | ₩31,227 | ₩30,905 | ₩30,986 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,186 | ₩31,186 | ₩30,785 | ₩30,892 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,601 | ₩31,909 | ₩31,481 | ₩31,695 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩31,093 | ₩31,802 | ₩30,745 | ₩31,749 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,865 | ₩31,481 | ₩30,584 | ₩31,374 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,945 | ₩31,039 | ₩30,624 | ₩30,705 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,771 | ₩31,066 | ₩30,745 | ₩30,852 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,664 | ₩30,838 | ₩30,624 | ₩30,758 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,607 | ₩30,705 | ₩29,580 | ₩30,664 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,477 | ₩30,504 | ₩29,486 | ₩29,580 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,544 | ₩30,611 | ₩30,209 | ₩30,504 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,915 | ₩30,557 | ₩29,875 | ₩30,464 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,714 | ₩30,035 | ₩29,460 | ₩29,834 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,486 | ₩29,754 | ₩29,473 | ₩29,647 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,326 | ₩29,701 | ₩29,312 | ₩29,540 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,353 | ₩29,567 | ₩29,286 | ₩29,299 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩29,085 | ₩29,379 | ₩29,085 | ₩29,353 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,911 | ₩29,085 | ₩28,831 | ₩29,045 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,831 | ₩29,045 | ₩28,777 | ₩28,804 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,871 | ₩29,018 | ₩28,550 | ₩28,777 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,804 | ₩29,005 | ₩28,790 | ₩28,884 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,179 | ₩29,246 | ₩28,750 | ₩28,777 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,112 | ₩29,366 | ₩29,031 | ₩29,098 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,393 | ₩29,513 | ₩29,045 | ₩29,085 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,674 | ₩29,727 | ₩29,165 | ₩29,460 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,781 | ₩30,035 | ₩29,660 | ₩29,808 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩30,089 | ₩30,142 | ₩29,674 | ₩29,768 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,928 | ₩30,035 | ₩29,741 | ₩29,982 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,594 | ₩29,848 | ₩29,513 | ₩29,848 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,312 | ₩29,781 | ₩29,272 | ₩29,567 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,286 | ₩29,540 | ₩29,232 | ₩29,286 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,192 | ₩29,326 | ₩29,098 | ₩29,272 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,429 | ₩29,246 | ₩28,429 | ₩29,205 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,710 | ₩28,817 | ₩28,402 | ₩28,469 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,603 | ₩28,857 | ₩28,563 | ₩28,643 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩28,978 | ₩29,045 | ₩28,683 | ₩28,804 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,710 | ₩28,978 | ₩28,616 | ₩28,871 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,255 | ₩28,737 | ₩28,175 | ₩28,710 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩28,054 | ₩28,362 | ₩27,787 | ₩28,255 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,398 | ₩28,175 | ₩27,305 | ₩27,987 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,626 | ₩27,787 | ₩27,238 | ₩27,412 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,358 | ₩27,613 | ₩27,318 | ₩27,439 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,305 | ₩27,559 | ₩27,037 | ₩27,479 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,773 | ₩27,773 | ₩27,452 | ₩27,452 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,452 | ₩27,947 | ₩27,050 | ₩27,840 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,175 | ₩28,202 | ₩27,787 | ₩27,934 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,907 | ₩28,161 | ₩27,854 | ₩28,041 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,880 | ₩27,987 | ₩27,639 | ₩27,880 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩28,068 | ₩28,068 | ₩27,706 | ₩27,827 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,131 | ₩27,840 | ₩26,917 | ₩27,800 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,519 | ₩27,519 | ₩26,943 | ₩27,265 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,091 | ₩27,546 | ₩26,676 | ₩27,532 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,345 | ₩27,506 | ₩26,649 | ₩26,729 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,198 | ₩27,506 | ₩26,957 | ₩27,345 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩27,050 | ₩27,372 | ₩26,836 | ₩27,198 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,305 | ₩27,398 | ₩26,876 | ₩27,037 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,907 | ₩27,974 | ₩27,184 | ₩27,318 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,920 | ₩28,108 | ₩27,787 | ₩27,894 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,720 | ₩27,974 | ₩27,613 | ₩27,934 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,653 | ₩27,773 | ₩27,519 | ₩27,680 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,439 | ₩27,666 | ₩27,372 | ₩27,572 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,746 | ₩27,813 | ₩27,358 | ₩27,425 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,291 | ₩27,880 | ₩27,278 | ₩27,746 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,465 | ₩27,546 | ₩27,158 | ₩27,291 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,171 | ₩27,439 | ₩27,010 | ₩27,305 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,358 | ₩27,639 | ₩27,077 | ₩27,211 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩26,997 | ₩27,345 | ₩26,796 | ₩27,238 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,769 | ₩27,158 | ₩26,569 | ₩27,024 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,234 | ₩27,010 | ₩26,234 | ₩26,957 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,796 | ₩26,810 | ₩25,926 | ₩26,060 | -2.75% | 103.9만 |
|---|