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 | ₩31,823 | ₩31,889 | ₩31,435 | ₩31,475 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,381 | ₩31,796 | ₩31,261 | ₩31,742 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,568 | ₩31,568 | ₩31,114 | ₩31,408 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,689 | ₩31,796 | ₩31,515 | ₩31,649 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,528 | ₩31,943 | ₩31,448 | ₩31,515 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,475 | ₩31,568 | ₩31,221 | ₩31,448 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,820 | ₩31,181 | ₩30,633 | ₩31,154 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,234 | ₩31,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,927 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,913 | ₩31,248 | ₩30,793 | ₩31,181 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,686 | ₩30,820 | ₩30,445 | ₩30,739 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,860 | ₩30,940 | ₩30,552 | ₩30,927 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,913 | ₩31,301 | ₩30,619 | ₩30,806 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,207 | ₩31,355 | ₩30,753 | ₩30,953 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,515 | ₩31,528 | ₩31,100 | ₩31,207 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,435 | ₩31,475 | ₩31,154 | ₩31,341 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,889 | ₩31,943 | ₩31,221 | ₩31,314 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,782 | ₩32,451 | ₩31,689 | ₩32,103 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩31,996 | ₩32,090 | ₩31,341 | ₩31,555 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩31,956 | ₩31,970 | ₩31,729 | ₩31,916 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,344 | ₩32,558 | ₩32,130 | ₩32,290 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,491 | ₩32,491 | ₩32,117 | ₩32,344 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,331 | ₩32,331 | ₩32,036 | ₩32,224 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,491 | ₩32,518 | ₩31,943 | ₩32,331 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,865 | ₩32,999 | ₩32,518 | ₩32,558 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,585 | ₩33,200 | ₩32,585 | ₩32,865 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,360 | ₩33,440 | ₩32,304 | ₩32,825 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,374 | ₩33,547 | ₩33,039 | ₩33,079 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,189 | ₩34,336 | ₩33,320 | ₩33,374 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩34,015 | ₩34,430 | ₩33,948 | ₩34,189 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,229 | ₩34,416 | ₩34,029 | ₩34,055 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,748 | ₩34,069 | ₩33,694 | ₩33,962 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,761 | ₩33,975 | ₩33,601 | ₩33,748 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,841 | ₩33,882 | ₩33,507 | ₩33,708 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,374 | ₩33,815 | ₩33,307 | ₩33,801 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,146 | ₩33,414 | ₩33,026 | ₩33,374 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,839 | ₩33,093 | ₩32,758 | ₩32,999 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩33,066 | ₩33,106 | ₩32,692 | ₩32,839 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,892 | ₩32,986 | ₩32,799 | ₩32,879 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,293 | ₩33,427 | ₩32,852 | ₩32,946 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,507 | ₩33,561 | ₩33,253 | ₩33,267 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,574 | ₩33,922 | ₩33,574 | ₩33,761 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,815 | ₩33,828 | ₩33,467 | ₩33,574 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,601 | ₩33,681 | ₩33,360 | ₩33,494 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,400 | ₩33,668 | ₩33,186 | ₩33,614 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,106 | ₩33,748 | ₩32,986 | ₩33,601 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,879 | ₩33,267 | ₩32,732 | ₩33,093 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,106 | ₩33,106 | ₩32,424 | ₩32,651 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,678 | ₩33,240 | ₩32,237 | ₩33,053 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,568 | ₩32,250 | ₩31,542 | ₩32,010 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,769 | ₩31,876 | ₩31,274 | ₩31,542 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,769 | ₩31,863 | ₩31,194 | ₩31,542 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,916 | ₩32,010 | ₩31,542 | ₩31,568 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,555 | ₩31,889 | ₩31,542 | ₩31,849 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,649 | ₩31,729 | ₩31,408 | ₩31,488 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,475 | ₩31,542 | ₩30,940 | ₩31,355 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,675 | ₩31,675 | ₩31,167 | ₩31,355 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,157 | ₩32,250 | ₩31,649 | ₩31,675 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩31,956 | ₩32,357 | ₩31,876 | ₩32,170 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,504 | ₩32,518 | ₩31,716 | ₩31,903 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,371 | ₩32,638 | ₩32,237 | ₩32,491 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,863 | ₩32,438 | ₩31,823 | ₩32,371 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,769 | ₩32,250 | ₩31,769 | ₩32,023 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,689 | ₩32,050 | ₩31,689 | ₩31,956 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩31,956 | ₩32,090 | ₩31,461 | ₩31,622 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,675 | ₩31,983 | ₩31,662 | ₩31,876 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,515 | ₩31,675 | ₩31,381 | ₩31,582 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,234 | ₩31,488 | ₩31,114 | ₩31,435 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,916 | ₩32,197 | ₩31,408 | ₩31,435 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,809 | ₩32,130 | ₩31,622 | ₩31,796 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,103 | ₩32,264 | ₩31,702 | ₩31,729 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,889 | ₩32,197 | ₩31,889 | ₩32,143 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,609 | ₩31,876 | ₩31,502 | ₩31,782 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩30,953 | ₩31,528 | ₩30,887 | ₩31,448 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩31,047 | ₩31,261 | ₩30,606 | ₩30,953 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,726 | ₩31,154 | ₩30,646 | ₩31,154 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,181 | ₩31,207 | ₩30,646 | ₩30,673 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,806 | ₩31,248 | ₩30,780 | ₩31,127 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,846 | ₩31,261 | ₩30,820 | ₩31,020 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,592 | ₩30,780 | ₩30,539 | ₩30,726 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩31,060 | ₩31,141 | ₩30,459 | ₩30,539 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩30,953 | ₩31,274 | ₩30,860 | ₩31,060 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,114 | ₩31,582 | ₩30,913 | ₩30,913 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,475 | ₩31,649 | ₩31,261 | ₩31,475 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,528 | ₩31,729 | ₩31,248 | ₩31,314 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,555 | ₩31,823 | ₩31,488 | ₩31,528 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,274 | ₩31,528 | ₩31,221 | ₩31,475 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,141 | ₩31,408 | ₩30,726 | ₩31,127 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,395 | ₩31,595 | ₩30,953 | ₩31,034 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,207 | ₩31,515 | ₩30,980 | ₩31,488 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,421 | ₩31,448 | ₩30,780 | ₩30,980 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,194 | ₩31,675 | ₩31,181 | ₩31,555 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,887 | ₩31,368 | ₩30,806 | ₩31,167 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,181 | ₩31,328 | ₩30,927 | ₩31,047 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,114 | ₩31,448 | ₩31,114 | ₩31,181 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩30,967 | ₩31,328 | ₩30,967 | ₩31,114 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,713 | ₩31,141 | ₩30,633 | ₩30,927 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩31,020 | ₩31,194 | ₩30,432 | ₩30,445 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩31,020 | ₩31,368 | ₩30,780 | ₩30,860 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,913 | ₩31,395 | ₩30,793 | ₩31,074 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,167 | ₩31,515 | ₩30,887 | ₩30,913 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,488 | ₩31,488 | ₩31,034 | ₩31,167 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,769 | ₩31,823 | ₩31,368 | ₩31,515 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,635 | ₩32,197 | ₩31,355 | ₩32,103 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,796 | ₩31,929 | ₩31,301 | ₩31,341 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,528 | ₩31,863 | ₩31,395 | ₩31,796 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩31,929 | ₩31,996 | ₩31,408 | ₩31,475 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,184 | ₩32,290 | ₩31,729 | ₩31,929 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,317 | ₩32,317 | ₩31,849 | ₩32,077 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,571 | ₩32,665 | ₩32,157 | ₩32,344 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,397 | ₩32,518 | ₩32,010 | ₩32,491 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩31,956 | ₩32,331 | ₩31,782 | ₩32,224 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,224 | ₩32,424 | ₩31,809 | ₩31,929 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,408 | ₩32,157 | ₩31,368 | ₩32,090 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,555 | ₩31,675 | ₩31,314 | ₩31,448 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,555 | ₩31,796 | ₩31,395 | ₩31,555 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,435 | ₩31,716 | ₩31,328 | ₩31,582 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,328 | ₩31,662 | ₩31,328 | ₩31,421 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,675 | ₩31,716 | ₩31,221 | ₩31,355 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩32,023 | ₩32,197 | ₩31,515 | ₩31,595 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩32,050 | ₩32,130 | ₩31,595 | ₩31,796 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,344 | ₩32,491 | ₩31,943 | ₩31,943 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩31,996 | ₩32,651 | ₩31,996 | ₩32,491 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩31,996 | ₩32,264 | ₩31,662 | ₩31,849 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,488 | ₩32,197 | ₩31,461 | ₩32,077 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,114 | ₩31,809 | ₩31,114 | ₩31,716 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,485 | ₩30,940 | ₩30,352 | ₩30,927 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,312 | ₩30,619 | ₩30,258 | ₩30,526 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,619 | ₩30,633 | ₩30,285 | ₩30,312 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,512 | ₩30,753 | ₩30,245 | ₩30,485 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,205 | ₩30,325 | ₩30,044 | ₩30,178 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩29,937 | ₩30,325 | ₩29,897 | ₩30,325 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩29,055 | ₩29,937 | ₩29,055 | ₩29,910 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,763 | ₩29,763 | ₩29,135 | ₩29,322 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩29,015 | ₩29,590 | ₩28,908 | ₩29,576 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,747 | ₩29,295 | ₩28,600 | ₩28,720 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,095 | ₩29,229 | ₩28,560 | ₩28,680 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,362 | ₩29,723 | ₩29,122 | ₩29,175 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,362 | ₩29,830 | ₩29,188 | ₩29,483 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,309 | ₩29,483 | ₩29,015 | ₩29,295 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,188 | ₩29,737 | ₩28,801 | ₩29,416 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,483 | ₩29,683 | ₩28,747 | ₩28,921 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,162 | ₩29,590 | ₩29,041 | ₩29,483 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,215 | ₩29,563 | ₩29,162 | ₩29,188 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,720 | ₩29,496 | ₩28,694 | ₩29,322 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,747 | ₩28,787 | ₩28,306 | ₩28,587 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,787 | ₩29,148 | ₩28,627 | ₩28,640 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,068 | ₩29,429 | ₩28,908 | ₩29,041 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,322 | ₩29,697 | ₩29,081 | ₩29,429 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,576 | ₩29,763 | ₩29,282 | ₩29,389 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,336 | ₩29,523 | ₩28,841 | ₩29,509 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,804 | ₩29,870 | ₩29,469 | ₩29,656 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,352 | ₩30,686 | ₩29,910 | ₩30,031 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,191 | ₩30,579 | ₩29,897 | ₩30,352 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,683 | ₩30,245 | ₩29,523 | ₩30,124 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩28,975 | ₩30,245 | ₩28,614 | ₩30,124 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,325 | ₩30,419 | ₩29,215 | ₩29,242 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,699 | ₩30,699 | ₩29,857 | ₩30,472 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,151 | ₩30,726 | ₩30,031 | ₩30,713 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,884 | ₩30,405 | ₩29,830 | ₩30,124 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,271 | ₩30,499 | ₩29,830 | ₩29,951 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,592 | ₩30,646 | ₩30,138 | ₩30,432 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,726 | ₩30,753 | ₩30,165 | ₩30,592 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,753 | ₩30,940 | ₩30,606 | ₩30,780 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,659 | ₩30,953 | ₩30,432 | ₩30,713 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,592 | ₩30,793 | ₩30,231 | ₩30,499 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,261 | ₩31,288 | ₩30,619 | ₩30,846 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,328 | ₩31,381 | ₩30,913 | ₩31,060 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,167 | ₩31,421 | ₩30,980 | ₩31,248 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,087 | ₩31,114 | ₩30,766 | ₩31,087 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,846 | ₩31,087 | ₩30,579 | ₩31,007 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,806 | ₩31,060 | ₩30,218 | ₩30,766 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,261 | ₩31,368 | ₩30,766 | ₩31,047 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,368 | ₩31,876 | ₩30,552 | ₩31,127 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,341 | ₩31,341 | ₩30,526 | ₩30,953 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,475 | ₩31,609 | ₩31,114 | ₩31,341 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,100 | ₩31,515 | ₩31,047 | ₩31,502 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,288 | ₩31,622 | ₩31,034 | ₩31,074 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,900 | ₩31,355 | ₩30,873 | ₩31,261 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,820 | ₩30,927 | ₩30,285 | ₩30,846 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,860 | ₩30,873 | ₩30,338 | ₩30,860 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,141 | ₩31,181 | ₩30,780 | ₩30,860 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,913 | ₩31,194 | ₩30,873 | ₩30,953 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,154 | ₩31,154 | ₩30,753 | ₩30,860 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,568 | ₩31,876 | ₩31,448 | ₩31,662 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩31,060 | ₩31,769 | ₩30,713 | ₩31,716 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,833 | ₩31,448 | ₩30,552 | ₩31,341 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,913 | ₩31,007 | ₩30,592 | ₩30,673 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,739 | ₩31,034 | ₩30,713 | ₩30,820 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,633 | ₩30,806 | ₩30,592 | ₩30,726 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,576 | ₩30,673 | ₩29,549 | ₩30,633 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,445 | ₩30,472 | ₩29,456 | ₩29,549 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,512 | ₩30,579 | ₩30,178 | ₩30,472 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,884 | ₩30,526 | ₩29,844 | ₩30,432 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,683 | ₩30,004 | ₩29,429 | ₩29,804 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,456 | ₩29,723 | ₩29,443 | ₩29,616 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,295 | ₩29,670 | ₩29,282 | ₩29,509 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,322 | ₩29,536 | ₩29,255 | ₩29,269 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩29,055 | ₩29,349 | ₩29,055 | ₩29,322 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,881 | ₩29,055 | ₩28,801 | ₩29,015 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,801 | ₩29,015 | ₩28,747 | ₩28,774 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,841 | ₩28,988 | ₩28,520 | ₩28,747 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,774 | ₩28,975 | ₩28,761 | ₩28,854 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,148 | ₩29,215 | ₩28,720 | ₩28,747 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,081 | ₩29,336 | ₩29,001 | ₩29,068 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,362 | ₩29,483 | ₩29,015 | ₩29,055 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,643 | ₩29,697 | ₩29,135 | ₩29,429 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,750 | ₩30,004 | ₩29,630 | ₩29,777 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩30,058 | ₩30,111 | ₩29,643 | ₩29,737 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,897 | ₩30,004 | ₩29,710 | ₩29,951 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,563 | ₩29,817 | ₩29,483 | ₩29,817 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,282 | ₩29,750 | ₩29,242 | ₩29,536 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,255 | ₩29,509 | ₩29,202 | ₩29,255 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,162 | ₩29,295 | ₩29,068 | ₩29,242 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,400 | ₩29,215 | ₩28,400 | ₩29,175 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,680 | ₩28,787 | ₩28,373 | ₩28,440 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,573 | ₩28,827 | ₩28,533 | ₩28,614 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩28,948 | ₩29,015 | ₩28,654 | ₩28,774 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,680 | ₩28,948 | ₩28,587 | ₩28,841 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,226 | ₩28,707 | ₩28,146 | ₩28,680 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩28,025 | ₩28,333 | ₩27,758 | ₩28,226 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,370 | ₩28,146 | ₩27,276 | ₩27,958 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,597 | ₩27,758 | ₩27,210 | ₩27,383 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,330 | ₩27,584 | ₩27,290 | ₩27,410 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,276 | ₩27,530 | ₩27,009 | ₩27,450 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,744 | ₩27,744 | ₩27,424 | ₩27,424 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,424 | ₩27,918 | ₩27,022 | ₩27,811 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,146 | ₩28,172 | ₩27,758 | ₩27,905 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,878 | ₩28,132 | ₩27,825 | ₩28,012 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,851 | ₩27,958 | ₩27,611 | ₩27,851 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩28,039 | ₩28,039 | ₩27,678 | ₩27,798 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,103 | ₩27,811 | ₩26,889 | ₩27,771 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,490 | ₩27,490 | ₩26,915 | ₩27,236 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,062 | ₩27,517 | ₩26,648 | ₩27,504 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,317 | ₩27,477 | ₩26,621 | ₩26,701 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,169 | ₩27,477 | ₩26,929 | ₩27,317 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩27,022 | ₩27,343 | ₩26,808 | ₩27,169 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,276 | ₩27,370 | ₩26,849 | ₩27,009 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,878 | ₩27,945 | ₩27,156 | ₩27,290 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,891 | ₩28,079 | ₩27,758 | ₩27,865 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,691 | ₩27,945 | ₩27,584 | ₩27,905 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,624 | ₩27,744 | ₩27,490 | ₩27,651 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,410 | ₩27,637 | ₩27,343 | ₩27,544 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,718 | ₩27,785 | ₩27,330 | ₩27,397 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,263 | ₩27,851 | ₩27,250 | ₩27,718 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,437 | ₩27,517 | ₩27,129 | ₩27,263 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,143 | ₩27,410 | ₩26,982 | ₩27,276 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,330 | ₩27,611 | ₩27,049 | ₩27,183 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩26,969 | ₩27,317 | ₩26,768 | ₩27,210 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,742 | ₩27,129 | ₩26,541 | ₩26,996 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,207 | ₩26,982 | ₩26,207 | ₩26,929 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,768 | ₩26,782 | ₩25,899 | ₩26,033 | -2.75% | 103.9만 |
|---|