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 | ₩31,805 | ₩31,872 | ₩31,418 | ₩31,458 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,364 | ₩31,778 | ₩31,244 | ₩31,725 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,551 | ₩31,551 | ₩31,097 | ₩31,391 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,671 | ₩31,778 | ₩31,498 | ₩31,631 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,511 | ₩31,925 | ₩31,431 | ₩31,498 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,458 | ₩31,551 | ₩31,204 | ₩31,431 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,803 | ₩31,164 | ₩30,616 | ₩31,137 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,217 | ₩31,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,910 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,896 | ₩31,231 | ₩30,776 | ₩31,164 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,669 | ₩30,803 | ₩30,429 | ₩30,723 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,843 | ₩30,923 | ₩30,536 | ₩30,910 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,896 | ₩31,284 | ₩30,602 | ₩30,790 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,190 | ₩31,337 | ₩30,736 | ₩30,937 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,498 | ₩31,511 | ₩31,084 | ₩31,190 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,418 | ₩31,458 | ₩31,137 | ₩31,324 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,872 | ₩31,925 | ₩31,204 | ₩31,297 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,765 | ₩32,433 | ₩31,671 | ₩32,086 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩31,979 | ₩32,072 | ₩31,324 | ₩31,538 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩31,939 | ₩31,952 | ₩31,712 | ₩31,899 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,326 | ₩32,540 | ₩32,112 | ₩32,273 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,473 | ₩32,473 | ₩32,099 | ₩32,326 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,313 | ₩32,313 | ₩32,019 | ₩32,206 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,473 | ₩32,500 | ₩31,925 | ₩32,313 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,847 | ₩32,981 | ₩32,500 | ₩32,540 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,567 | ₩33,182 | ₩32,567 | ₩32,847 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,342 | ₩33,422 | ₩32,286 | ₩32,807 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,355 | ₩33,529 | ₩33,021 | ₩33,061 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,170 | ₩34,317 | ₩33,302 | ₩33,355 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩33,997 | ₩34,411 | ₩33,930 | ₩34,170 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,211 | ₩34,398 | ₩34,010 | ₩34,037 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,729 | ₩34,050 | ₩33,676 | ₩33,943 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,743 | ₩33,957 | ₩33,582 | ₩33,729 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,823 | ₩33,863 | ₩33,489 | ₩33,689 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,355 | ₩33,796 | ₩33,288 | ₩33,783 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,128 | ₩33,395 | ₩33,008 | ₩33,355 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,821 | ₩33,075 | ₩32,741 | ₩32,981 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩33,048 | ₩33,088 | ₩32,674 | ₩32,821 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,874 | ₩32,968 | ₩32,781 | ₩32,861 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,275 | ₩33,409 | ₩32,834 | ₩32,928 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,489 | ₩33,542 | ₩33,235 | ₩33,248 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,556 | ₩33,903 | ₩33,556 | ₩33,743 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,796 | ₩33,810 | ₩33,449 | ₩33,556 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,582 | ₩33,663 | ₩33,342 | ₩33,476 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,382 | ₩33,649 | ₩33,168 | ₩33,596 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,088 | ₩33,729 | ₩32,968 | ₩33,582 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,861 | ₩33,248 | ₩32,714 | ₩33,075 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,088 | ₩33,088 | ₩32,406 | ₩32,634 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,660 | ₩33,222 | ₩32,219 | ₩33,035 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,551 | ₩32,233 | ₩31,524 | ₩31,992 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,752 | ₩31,859 | ₩31,257 | ₩31,524 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,752 | ₩31,845 | ₩31,177 | ₩31,524 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,899 | ₩31,992 | ₩31,524 | ₩31,551 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,538 | ₩31,872 | ₩31,524 | ₩31,832 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,631 | ₩31,712 | ₩31,391 | ₩31,471 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,458 | ₩31,524 | ₩30,923 | ₩31,337 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,658 | ₩31,658 | ₩31,150 | ₩31,337 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,139 | ₩32,233 | ₩31,631 | ₩31,658 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩31,939 | ₩32,340 | ₩31,859 | ₩32,153 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,487 | ₩32,500 | ₩31,698 | ₩31,885 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,353 | ₩32,620 | ₩32,219 | ₩32,473 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,845 | ₩32,420 | ₩31,805 | ₩32,353 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,752 | ₩32,233 | ₩31,752 | ₩32,006 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,671 | ₩32,032 | ₩31,671 | ₩31,939 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩31,939 | ₩32,072 | ₩31,444 | ₩31,605 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,658 | ₩31,965 | ₩31,645 | ₩31,859 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,498 | ₩31,658 | ₩31,364 | ₩31,565 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,217 | ₩31,471 | ₩31,097 | ₩31,418 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,899 | ₩32,179 | ₩31,391 | ₩31,418 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,792 | ₩32,112 | ₩31,605 | ₩31,778 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,086 | ₩32,246 | ₩31,685 | ₩31,712 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,872 | ₩32,179 | ₩31,872 | ₩32,126 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,591 | ₩31,859 | ₩31,484 | ₩31,765 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩30,937 | ₩31,511 | ₩30,870 | ₩31,431 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩31,030 | ₩31,244 | ₩30,589 | ₩30,937 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,709 | ₩31,137 | ₩30,629 | ₩31,137 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,164 | ₩31,190 | ₩30,629 | ₩30,656 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,790 | ₩31,231 | ₩30,763 | ₩31,110 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,830 | ₩31,244 | ₩30,803 | ₩31,003 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,576 | ₩30,763 | ₩30,522 | ₩30,709 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩31,043 | ₩31,124 | ₩30,442 | ₩30,522 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩30,937 | ₩31,257 | ₩30,843 | ₩31,043 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,097 | ₩31,565 | ₩30,896 | ₩30,896 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,458 | ₩31,631 | ₩31,244 | ₩31,458 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,511 | ₩31,712 | ₩31,231 | ₩31,297 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,538 | ₩31,805 | ₩31,471 | ₩31,511 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,257 | ₩31,511 | ₩31,204 | ₩31,458 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,124 | ₩31,391 | ₩30,709 | ₩31,110 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,377 | ₩31,578 | ₩30,937 | ₩31,017 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,190 | ₩31,498 | ₩30,963 | ₩31,471 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,404 | ₩31,431 | ₩30,763 | ₩30,963 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,177 | ₩31,658 | ₩31,164 | ₩31,538 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,870 | ₩31,351 | ₩30,790 | ₩31,150 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,164 | ₩31,311 | ₩30,910 | ₩31,030 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,097 | ₩31,431 | ₩31,097 | ₩31,164 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩30,950 | ₩31,311 | ₩30,950 | ₩31,097 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,696 | ₩31,124 | ₩30,616 | ₩30,910 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩31,003 | ₩31,177 | ₩30,415 | ₩30,429 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩31,003 | ₩31,351 | ₩30,763 | ₩30,843 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,896 | ₩31,377 | ₩30,776 | ₩31,057 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,150 | ₩31,498 | ₩30,870 | ₩30,896 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,471 | ₩31,471 | ₩31,017 | ₩31,150 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,752 | ₩31,805 | ₩31,351 | ₩31,498 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,618 | ₩32,179 | ₩31,337 | ₩32,086 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,778 | ₩31,912 | ₩31,284 | ₩31,324 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,511 | ₩31,845 | ₩31,377 | ₩31,778 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩31,912 | ₩31,979 | ₩31,391 | ₩31,458 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,166 | ₩32,273 | ₩31,712 | ₩31,912 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,300 | ₩32,300 | ₩31,832 | ₩32,059 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,553 | ₩32,647 | ₩32,139 | ₩32,326 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,380 | ₩32,500 | ₩31,992 | ₩32,473 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩31,939 | ₩32,313 | ₩31,765 | ₩32,206 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,206 | ₩32,406 | ₩31,792 | ₩31,912 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,391 | ₩32,139 | ₩31,351 | ₩32,072 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,538 | ₩31,658 | ₩31,297 | ₩31,431 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,538 | ₩31,778 | ₩31,377 | ₩31,538 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,418 | ₩31,698 | ₩31,311 | ₩31,565 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,311 | ₩31,645 | ₩31,311 | ₩31,404 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,658 | ₩31,698 | ₩31,204 | ₩31,337 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩32,006 | ₩32,179 | ₩31,498 | ₩31,578 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩32,032 | ₩32,112 | ₩31,578 | ₩31,778 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,326 | ₩32,473 | ₩31,925 | ₩31,925 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩31,979 | ₩32,634 | ₩31,979 | ₩32,473 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩31,979 | ₩32,246 | ₩31,645 | ₩31,832 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,471 | ₩32,179 | ₩31,444 | ₩32,059 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,097 | ₩31,792 | ₩31,097 | ₩31,698 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,469 | ₩30,923 | ₩30,335 | ₩30,910 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,295 | ₩30,602 | ₩30,242 | ₩30,509 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,602 | ₩30,616 | ₩30,268 | ₩30,295 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,496 | ₩30,736 | ₩30,228 | ₩30,469 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,188 | ₩30,308 | ₩30,028 | ₩30,161 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩29,921 | ₩30,308 | ₩29,881 | ₩30,308 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩29,039 | ₩29,921 | ₩29,039 | ₩29,894 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,747 | ₩29,747 | ₩29,119 | ₩29,306 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩28,999 | ₩29,573 | ₩28,892 | ₩29,560 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,732 | ₩29,279 | ₩28,585 | ₩28,705 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,079 | ₩29,213 | ₩28,544 | ₩28,665 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,346 | ₩29,707 | ₩29,106 | ₩29,159 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,346 | ₩29,814 | ₩29,173 | ₩29,467 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,293 | ₩29,467 | ₩28,999 | ₩29,279 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,173 | ₩29,720 | ₩28,785 | ₩29,400 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,467 | ₩29,667 | ₩28,732 | ₩28,905 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,146 | ₩29,573 | ₩29,026 | ₩29,467 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,199 | ₩29,547 | ₩29,146 | ₩29,173 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,705 | ₩29,480 | ₩28,678 | ₩29,306 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,732 | ₩28,772 | ₩28,291 | ₩28,571 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,772 | ₩29,132 | ₩28,611 | ₩28,625 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,052 | ₩29,413 | ₩28,892 | ₩29,026 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,306 | ₩29,680 | ₩29,066 | ₩29,413 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,560 | ₩29,747 | ₩29,266 | ₩29,373 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,320 | ₩29,507 | ₩28,825 | ₩29,493 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,787 | ₩29,854 | ₩29,453 | ₩29,640 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,335 | ₩30,669 | ₩29,894 | ₩30,014 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,175 | ₩30,562 | ₩29,881 | ₩30,335 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,667 | ₩30,228 | ₩29,507 | ₩30,108 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩28,959 | ₩30,228 | ₩28,598 | ₩30,108 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,308 | ₩30,402 | ₩29,199 | ₩29,226 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,683 | ₩30,683 | ₩29,841 | ₩30,455 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,135 | ₩30,709 | ₩30,014 | ₩30,696 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,867 | ₩30,389 | ₩29,814 | ₩30,108 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,255 | ₩30,482 | ₩29,814 | ₩29,934 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,576 | ₩30,629 | ₩30,121 | ₩30,415 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,709 | ₩30,736 | ₩30,148 | ₩30,576 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,736 | ₩30,923 | ₩30,589 | ₩30,763 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,643 | ₩30,937 | ₩30,415 | ₩30,696 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,576 | ₩30,776 | ₩30,215 | ₩30,482 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,244 | ₩31,271 | ₩30,602 | ₩30,830 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,311 | ₩31,364 | ₩30,896 | ₩31,043 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,150 | ₩31,404 | ₩30,963 | ₩31,231 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,070 | ₩31,097 | ₩30,749 | ₩31,070 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,830 | ₩31,070 | ₩30,562 | ₩30,990 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,790 | ₩31,043 | ₩30,202 | ₩30,749 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,244 | ₩31,351 | ₩30,749 | ₩31,030 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,351 | ₩31,859 | ₩30,536 | ₩31,110 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,324 | ₩31,324 | ₩30,509 | ₩30,937 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,458 | ₩31,591 | ₩31,097 | ₩31,324 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,084 | ₩31,498 | ₩31,030 | ₩31,484 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,271 | ₩31,605 | ₩31,017 | ₩31,057 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,883 | ₩31,337 | ₩30,856 | ₩31,244 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,803 | ₩30,910 | ₩30,268 | ₩30,830 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,843 | ₩30,856 | ₩30,322 | ₩30,843 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,124 | ₩31,164 | ₩30,763 | ₩30,843 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,896 | ₩31,177 | ₩30,856 | ₩30,937 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,137 | ₩31,137 | ₩30,736 | ₩30,843 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,551 | ₩31,859 | ₩31,431 | ₩31,645 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩31,043 | ₩31,752 | ₩30,696 | ₩31,698 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,816 | ₩31,431 | ₩30,536 | ₩31,324 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,896 | ₩30,990 | ₩30,576 | ₩30,656 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,723 | ₩31,017 | ₩30,696 | ₩30,803 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,616 | ₩30,790 | ₩30,576 | ₩30,709 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,560 | ₩30,656 | ₩29,533 | ₩30,616 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,429 | ₩30,455 | ₩29,440 | ₩29,533 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,496 | ₩30,562 | ₩30,161 | ₩30,455 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,867 | ₩30,509 | ₩29,827 | ₩30,415 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,667 | ₩29,988 | ₩29,413 | ₩29,787 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,440 | ₩29,707 | ₩29,426 | ₩29,600 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,279 | ₩29,654 | ₩29,266 | ₩29,493 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,306 | ₩29,520 | ₩29,239 | ₩29,253 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩29,039 | ₩29,333 | ₩29,039 | ₩29,306 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,865 | ₩29,039 | ₩28,785 | ₩28,999 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,785 | ₩28,999 | ₩28,732 | ₩28,758 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,825 | ₩28,972 | ₩28,504 | ₩28,732 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,758 | ₩28,959 | ₩28,745 | ₩28,838 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,132 | ₩29,199 | ₩28,705 | ₩28,732 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,066 | ₩29,320 | ₩28,985 | ₩29,052 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,346 | ₩29,467 | ₩28,999 | ₩29,039 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,627 | ₩29,680 | ₩29,119 | ₩29,413 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,734 | ₩29,988 | ₩29,614 | ₩29,761 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩30,041 | ₩30,095 | ₩29,627 | ₩29,720 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,881 | ₩29,988 | ₩29,694 | ₩29,934 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,547 | ₩29,801 | ₩29,467 | ₩29,801 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,266 | ₩29,734 | ₩29,226 | ₩29,520 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,239 | ₩29,493 | ₩29,186 | ₩29,239 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,146 | ₩29,279 | ₩29,052 | ₩29,226 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,384 | ₩29,199 | ₩28,384 | ₩29,159 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,665 | ₩28,772 | ₩28,357 | ₩28,424 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,558 | ₩28,812 | ₩28,518 | ₩28,598 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩28,932 | ₩28,999 | ₩28,638 | ₩28,758 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,665 | ₩28,932 | ₩28,571 | ₩28,825 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,210 | ₩28,691 | ₩28,130 | ₩28,665 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩28,010 | ₩28,317 | ₩27,743 | ₩28,210 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,355 | ₩28,130 | ₩27,262 | ₩27,943 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,582 | ₩27,743 | ₩27,195 | ₩27,368 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,315 | ₩27,569 | ₩27,275 | ₩27,395 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,262 | ₩27,515 | ₩26,994 | ₩27,435 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,729 | ₩27,729 | ₩27,409 | ₩27,409 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,409 | ₩27,903 | ₩27,008 | ₩27,796 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,130 | ₩28,157 | ₩27,743 | ₩27,890 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,863 | ₩28,117 | ₩27,809 | ₩27,997 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,836 | ₩27,943 | ₩27,596 | ₩27,836 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩28,023 | ₩28,023 | ₩27,662 | ₩27,783 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,088 | ₩27,796 | ₩26,874 | ₩27,756 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,475 | ₩27,475 | ₩26,901 | ₩27,221 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,048 | ₩27,502 | ₩26,633 | ₩27,489 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,302 | ₩27,462 | ₩26,607 | ₩26,687 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,155 | ₩27,462 | ₩26,914 | ₩27,302 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩27,008 | ₩27,328 | ₩26,794 | ₩27,155 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,262 | ₩27,355 | ₩26,834 | ₩26,994 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,863 | ₩27,930 | ₩27,141 | ₩27,275 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,876 | ₩28,063 | ₩27,743 | ₩27,850 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,676 | ₩27,930 | ₩27,569 | ₩27,890 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,609 | ₩27,729 | ₩27,475 | ₩27,636 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,395 | ₩27,622 | ₩27,328 | ₩27,529 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,703 | ₩27,769 | ₩27,315 | ₩27,382 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,248 | ₩27,836 | ₩27,235 | ₩27,703 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,422 | ₩27,502 | ₩27,115 | ₩27,248 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,128 | ₩27,395 | ₩26,968 | ₩27,262 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,315 | ₩27,596 | ₩27,034 | ₩27,168 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩26,954 | ₩27,302 | ₩26,754 | ₩27,195 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,727 | ₩27,115 | ₩26,527 | ₩26,981 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,192 | ₩26,968 | ₩26,192 | ₩26,914 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,754 | ₩26,767 | ₩25,885 | ₩26,019 | -2.75% | 103.9만 |
|---|