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 | ₩31,839 | ₩31,906 | ₩31,451 | ₩31,491 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,398 | ₩31,812 | ₩31,277 | ₩31,759 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,585 | ₩31,585 | ₩31,130 | ₩31,424 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,705 | ₩31,812 | ₩31,531 | ₩31,665 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,545 | ₩31,960 | ₩31,465 | ₩31,531 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,491 | ₩31,585 | ₩31,237 | ₩31,465 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,836 | ₩31,197 | ₩30,649 | ₩31,170 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,251 | ₩31,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,943 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,929 | ₩31,264 | ₩30,809 | ₩31,197 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,702 | ₩30,836 | ₩30,461 | ₩30,756 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,876 | ₩30,956 | ₩30,568 | ₩30,943 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,929 | ₩31,317 | ₩30,635 | ₩30,822 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,224 | ₩31,371 | ₩30,769 | ₩30,970 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,531 | ₩31,545 | ₩31,117 | ₩31,224 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,451 | ₩31,491 | ₩31,170 | ₩31,358 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,906 | ₩31,960 | ₩31,237 | ₩31,331 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,799 | ₩32,468 | ₩31,705 | ₩32,120 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩32,013 | ₩32,107 | ₩31,358 | ₩31,572 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩31,973 | ₩31,986 | ₩31,746 | ₩31,933 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,361 | ₩32,575 | ₩32,147 | ₩32,307 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,508 | ₩32,508 | ₩32,133 | ₩32,361 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,348 | ₩32,348 | ₩32,053 | ₩32,240 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,508 | ₩32,535 | ₩31,960 | ₩32,348 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,883 | ₩33,016 | ₩32,535 | ₩32,575 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,602 | ₩33,217 | ₩32,602 | ₩32,883 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,378 | ₩33,458 | ₩32,321 | ₩32,842 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,391 | ₩33,565 | ₩33,057 | ₩33,097 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,207 | ₩34,354 | ₩33,337 | ₩33,391 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩34,033 | ₩34,448 | ₩33,966 | ₩34,207 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,247 | ₩34,434 | ₩34,047 | ₩34,073 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,766 | ₩34,087 | ₩33,712 | ₩33,980 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,779 | ₩33,993 | ₩33,618 | ₩33,766 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,859 | ₩33,899 | ₩33,525 | ₩33,725 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,391 | ₩33,832 | ₩33,324 | ₩33,819 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,164 | ₩33,431 | ₩33,043 | ₩33,391 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,856 | ₩33,110 | ₩32,776 | ₩33,016 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩33,083 | ₩33,123 | ₩32,709 | ₩32,856 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,909 | ₩33,003 | ₩32,816 | ₩32,896 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,311 | ₩33,445 | ₩32,869 | ₩32,963 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,525 | ₩33,578 | ₩33,271 | ₩33,284 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,592 | ₩33,939 | ₩33,592 | ₩33,779 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,832 | ₩33,846 | ₩33,485 | ₩33,592 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,618 | ₩33,699 | ₩33,378 | ₩33,511 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,418 | ₩33,685 | ₩33,204 | ₩33,632 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,123 | ₩33,766 | ₩33,003 | ₩33,618 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,896 | ₩33,284 | ₩32,749 | ₩33,110 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,123 | ₩33,123 | ₩32,441 | ₩32,669 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,695 | ₩33,257 | ₩32,254 | ₩33,070 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,585 | ₩32,267 | ₩31,558 | ₩32,026 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,786 | ₩31,893 | ₩31,291 | ₩31,558 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,786 | ₩31,879 | ₩31,210 | ₩31,558 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,933 | ₩32,026 | ₩31,558 | ₩31,585 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,572 | ₩31,906 | ₩31,558 | ₩31,866 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,665 | ₩31,746 | ₩31,424 | ₩31,505 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,491 | ₩31,558 | ₩30,956 | ₩31,371 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,692 | ₩31,692 | ₩31,184 | ₩31,371 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,174 | ₩32,267 | ₩31,665 | ₩31,692 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩31,973 | ₩32,374 | ₩31,893 | ₩32,187 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,521 | ₩32,535 | ₩31,732 | ₩31,919 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,388 | ₩32,655 | ₩32,254 | ₩32,508 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,879 | ₩32,455 | ₩31,839 | ₩32,388 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,786 | ₩32,267 | ₩31,786 | ₩32,040 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,705 | ₩32,067 | ₩31,705 | ₩31,973 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩31,973 | ₩32,107 | ₩31,478 | ₩31,638 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,692 | ₩32,000 | ₩31,679 | ₩31,893 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,531 | ₩31,692 | ₩31,398 | ₩31,598 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,251 | ₩31,505 | ₩31,130 | ₩31,451 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,933 | ₩32,214 | ₩31,424 | ₩31,451 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,826 | ₩32,147 | ₩31,638 | ₩31,812 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,120 | ₩32,281 | ₩31,719 | ₩31,746 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,906 | ₩32,214 | ₩31,906 | ₩32,160 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,625 | ₩31,893 | ₩31,518 | ₩31,799 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩30,970 | ₩31,545 | ₩30,903 | ₩31,465 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩31,063 | ₩31,277 | ₩30,622 | ₩30,970 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,742 | ₩31,170 | ₩30,662 | ₩31,170 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,197 | ₩31,224 | ₩30,662 | ₩30,689 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,822 | ₩31,264 | ₩30,796 | ₩31,144 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,863 | ₩31,277 | ₩30,836 | ₩31,036 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,608 | ₩30,796 | ₩30,555 | ₩30,742 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩31,077 | ₩31,157 | ₩30,475 | ₩30,555 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩30,970 | ₩31,291 | ₩30,876 | ₩31,077 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,130 | ₩31,598 | ₩30,929 | ₩30,929 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,491 | ₩31,665 | ₩31,277 | ₩31,491 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,545 | ₩31,746 | ₩31,264 | ₩31,331 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,572 | ₩31,839 | ₩31,505 | ₩31,545 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,291 | ₩31,545 | ₩31,237 | ₩31,491 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,157 | ₩31,424 | ₩30,742 | ₩31,144 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,411 | ₩31,612 | ₩30,970 | ₩31,050 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,224 | ₩31,531 | ₩30,996 | ₩31,505 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,438 | ₩31,465 | ₩30,796 | ₩30,996 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,210 | ₩31,692 | ₩31,197 | ₩31,572 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,903 | ₩31,384 | ₩30,822 | ₩31,184 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,197 | ₩31,344 | ₩30,943 | ₩31,063 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,130 | ₩31,465 | ₩31,130 | ₩31,197 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩30,983 | ₩31,344 | ₩30,983 | ₩31,130 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,729 | ₩31,157 | ₩30,649 | ₩30,943 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩31,036 | ₩31,210 | ₩30,448 | ₩30,461 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩31,036 | ₩31,384 | ₩30,796 | ₩30,876 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,929 | ₩31,411 | ₩30,809 | ₩31,090 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,184 | ₩31,531 | ₩30,903 | ₩30,929 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,505 | ₩31,505 | ₩31,050 | ₩31,184 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,786 | ₩31,839 | ₩31,384 | ₩31,531 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,652 | ₩32,214 | ₩31,371 | ₩32,120 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,812 | ₩31,946 | ₩31,317 | ₩31,358 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,545 | ₩31,879 | ₩31,411 | ₩31,812 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩31,946 | ₩32,013 | ₩31,424 | ₩31,491 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,200 | ₩32,307 | ₩31,746 | ₩31,946 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,334 | ₩32,334 | ₩31,866 | ₩32,093 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,588 | ₩32,682 | ₩32,174 | ₩32,361 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,414 | ₩32,535 | ₩32,026 | ₩32,508 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩31,973 | ₩32,348 | ₩31,799 | ₩32,240 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,240 | ₩32,441 | ₩31,826 | ₩31,946 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,424 | ₩32,174 | ₩31,384 | ₩32,107 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,572 | ₩31,692 | ₩31,331 | ₩31,465 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,572 | ₩31,812 | ₩31,411 | ₩31,572 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,451 | ₩31,732 | ₩31,344 | ₩31,598 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,344 | ₩31,679 | ₩31,344 | ₩31,438 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,692 | ₩31,732 | ₩31,237 | ₩31,371 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩32,040 | ₩32,214 | ₩31,531 | ₩31,612 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩32,067 | ₩32,147 | ₩31,612 | ₩31,812 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,361 | ₩32,508 | ₩31,960 | ₩31,960 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩32,013 | ₩32,669 | ₩32,013 | ₩32,508 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩32,013 | ₩32,281 | ₩31,679 | ₩31,866 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,505 | ₩32,214 | ₩31,478 | ₩32,093 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,130 | ₩31,826 | ₩31,130 | ₩31,732 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,501 | ₩30,956 | ₩30,368 | ₩30,943 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,327 | ₩30,635 | ₩30,274 | ₩30,542 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,635 | ₩30,649 | ₩30,301 | ₩30,327 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,528 | ₩30,769 | ₩30,261 | ₩30,501 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,220 | ₩30,341 | ₩30,060 | ₩30,194 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩29,953 | ₩30,341 | ₩29,913 | ₩30,341 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩29,070 | ₩29,953 | ₩29,070 | ₩29,926 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,779 | ₩29,779 | ₩29,150 | ₩29,338 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩29,030 | ₩29,605 | ₩28,923 | ₩29,592 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,762 | ₩29,311 | ₩28,615 | ₩28,736 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,110 | ₩29,244 | ₩28,575 | ₩28,695 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,378 | ₩29,739 | ₩29,137 | ₩29,190 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,378 | ₩29,846 | ₩29,204 | ₩29,498 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,324 | ₩29,498 | ₩29,030 | ₩29,311 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,204 | ₩29,752 | ₩28,816 | ₩29,431 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,498 | ₩29,699 | ₩28,762 | ₩28,936 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,177 | ₩29,605 | ₩29,057 | ₩29,498 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,230 | ₩29,578 | ₩29,177 | ₩29,204 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,736 | ₩29,511 | ₩28,709 | ₩29,338 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,762 | ₩28,802 | ₩28,321 | ₩28,602 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,802 | ₩29,164 | ₩28,642 | ₩28,655 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,083 | ₩29,445 | ₩28,923 | ₩29,057 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,338 | ₩29,712 | ₩29,097 | ₩29,445 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,592 | ₩29,779 | ₩29,297 | ₩29,404 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,351 | ₩29,538 | ₩28,856 | ₩29,525 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,819 | ₩29,886 | ₩29,485 | ₩29,672 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,368 | ₩30,702 | ₩29,926 | ₩30,047 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,207 | ₩30,595 | ₩29,913 | ₩30,368 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,699 | ₩30,261 | ₩29,538 | ₩30,140 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩28,990 | ₩30,261 | ₩28,628 | ₩30,140 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,341 | ₩30,434 | ₩29,230 | ₩29,257 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,715 | ₩30,715 | ₩29,873 | ₩30,488 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,167 | ₩30,742 | ₩30,047 | ₩30,729 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,899 | ₩30,421 | ₩29,846 | ₩30,140 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,287 | ₩30,515 | ₩29,846 | ₩29,966 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,608 | ₩30,662 | ₩30,154 | ₩30,448 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,742 | ₩30,769 | ₩30,180 | ₩30,608 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,769 | ₩30,956 | ₩30,622 | ₩30,796 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,675 | ₩30,970 | ₩30,448 | ₩30,729 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,608 | ₩30,809 | ₩30,247 | ₩30,515 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,277 | ₩31,304 | ₩30,635 | ₩30,863 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,344 | ₩31,398 | ₩30,929 | ₩31,077 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,184 | ₩31,438 | ₩30,996 | ₩31,264 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,103 | ₩31,130 | ₩30,782 | ₩31,103 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,863 | ₩31,103 | ₩30,595 | ₩31,023 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,822 | ₩31,077 | ₩30,234 | ₩30,782 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,277 | ₩31,384 | ₩30,782 | ₩31,063 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,384 | ₩31,893 | ₩30,568 | ₩31,144 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,358 | ₩31,358 | ₩30,542 | ₩30,970 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,491 | ₩31,625 | ₩31,130 | ₩31,358 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,117 | ₩31,531 | ₩31,063 | ₩31,518 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,304 | ₩31,638 | ₩31,050 | ₩31,090 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,916 | ₩31,371 | ₩30,889 | ₩31,277 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,836 | ₩30,943 | ₩30,301 | ₩30,863 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,876 | ₩30,889 | ₩30,354 | ₩30,876 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,157 | ₩31,197 | ₩30,796 | ₩30,876 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,929 | ₩31,210 | ₩30,889 | ₩30,970 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,170 | ₩31,170 | ₩30,769 | ₩30,876 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,585 | ₩31,893 | ₩31,465 | ₩31,679 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩31,077 | ₩31,786 | ₩30,729 | ₩31,732 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,849 | ₩31,465 | ₩30,568 | ₩31,358 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,929 | ₩31,023 | ₩30,608 | ₩30,689 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,756 | ₩31,050 | ₩30,729 | ₩30,836 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,649 | ₩30,822 | ₩30,608 | ₩30,742 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,592 | ₩30,689 | ₩29,565 | ₩30,649 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,461 | ₩30,488 | ₩29,471 | ₩29,565 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,528 | ₩30,595 | ₩30,194 | ₩30,488 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,899 | ₩30,542 | ₩29,859 | ₩30,448 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,699 | ₩30,020 | ₩29,445 | ₩29,819 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,471 | ₩29,739 | ₩29,458 | ₩29,632 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,311 | ₩29,685 | ₩29,297 | ₩29,525 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,338 | ₩29,552 | ₩29,271 | ₩29,284 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩29,070 | ₩29,364 | ₩29,070 | ₩29,338 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,896 | ₩29,070 | ₩28,816 | ₩29,030 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,816 | ₩29,030 | ₩28,762 | ₩28,789 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,856 | ₩29,003 | ₩28,535 | ₩28,762 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,789 | ₩28,990 | ₩28,776 | ₩28,869 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,164 | ₩29,230 | ₩28,736 | ₩28,762 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,097 | ₩29,351 | ₩29,016 | ₩29,083 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,378 | ₩29,498 | ₩29,030 | ₩29,070 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,659 | ₩29,712 | ₩29,150 | ₩29,445 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,766 | ₩30,020 | ₩29,645 | ₩29,792 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩30,073 | ₩30,127 | ₩29,659 | ₩29,752 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,913 | ₩30,020 | ₩29,725 | ₩29,966 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,578 | ₩29,832 | ₩29,498 | ₩29,832 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,297 | ₩29,766 | ₩29,257 | ₩29,552 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,271 | ₩29,525 | ₩29,217 | ₩29,271 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,177 | ₩29,311 | ₩29,083 | ₩29,257 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,414 | ₩29,230 | ₩28,414 | ₩29,190 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,695 | ₩28,802 | ₩28,388 | ₩28,455 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,588 | ₩28,843 | ₩28,548 | ₩28,628 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩28,963 | ₩29,030 | ₩28,669 | ₩28,789 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,695 | ₩28,963 | ₩28,602 | ₩28,856 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,241 | ₩28,722 | ₩28,160 | ₩28,695 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩28,040 | ₩28,348 | ₩27,772 | ₩28,241 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,384 | ₩28,160 | ₩27,291 | ₩27,973 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,612 | ₩27,772 | ₩27,224 | ₩27,398 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,344 | ₩27,598 | ₩27,304 | ₩27,424 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,291 | ₩27,545 | ₩27,023 | ₩27,465 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,759 | ₩27,759 | ₩27,438 | ₩27,438 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,438 | ₩27,933 | ₩27,037 | ₩27,826 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,160 | ₩28,187 | ₩27,772 | ₩27,919 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,893 | ₩28,147 | ₩27,839 | ₩28,026 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,866 | ₩27,973 | ₩27,625 | ₩27,866 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩28,053 | ₩28,053 | ₩27,692 | ₩27,812 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,117 | ₩27,826 | ₩26,903 | ₩27,786 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,505 | ₩27,505 | ₩26,930 | ₩27,251 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,077 | ₩27,532 | ₩26,662 | ₩27,518 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,331 | ₩27,491 | ₩26,635 | ₩26,715 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,184 | ₩27,491 | ₩26,943 | ₩27,331 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩27,037 | ₩27,358 | ₩26,822 | ₩27,184 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,291 | ₩27,384 | ₩26,863 | ₩27,023 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,893 | ₩27,960 | ₩27,170 | ₩27,304 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,906 | ₩28,093 | ₩27,772 | ₩27,879 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,705 | ₩27,960 | ₩27,598 | ₩27,919 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,639 | ₩27,759 | ₩27,505 | ₩27,665 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,424 | ₩27,652 | ₩27,358 | ₩27,558 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,732 | ₩27,799 | ₩27,344 | ₩27,411 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,277 | ₩27,866 | ₩27,264 | ₩27,732 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,451 | ₩27,532 | ₩27,144 | ₩27,277 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,157 | ₩27,424 | ₩26,996 | ₩27,291 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,344 | ₩27,625 | ₩27,063 | ₩27,197 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩26,983 | ₩27,331 | ₩26,782 | ₩27,224 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,756 | ₩27,144 | ₩26,555 | ₩27,010 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,220 | ₩26,996 | ₩26,220 | ₩26,943 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,782 | ₩26,796 | ₩25,913 | ₩26,047 | -2.75% | 103.9만 |
|---|