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 | ₩31,758 | ₩31,825 | ₩31,371 | ₩31,411 | -1.09% | 42.1만 |
| 2026.10.08 | ₩31,318 | ₩31,732 | ₩31,198 | ₩31,678 | +1.15% | 36.1만 |
| 2026.10.07 | ₩31,505 | ₩31,505 | ₩31,051 | ₩31,345 | -0.51% | 50.6만 |
| 2026.10.06 | ₩31,625 | ₩31,732 | ₩31,451 | ₩31,585 | -0.13% | 39.6만 |
| 2026.10.05 | ₩31,465 | ₩31,878 | ₩31,385 | ₩31,451 | -0.04% | 73.9만 |
| 2026.10.02 | ₩31,411 | ₩31,505 | ₩31,158 | ₩31,385 | -0.08% | 46.8만 |
| 2026.10.01 | ₩30,757 | ₩31,118 | ₩30,571 | ₩31,091 | +1.08% | 47.8만 |
| 2026.09.30 | ₩31,171 | ₩31,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,864 |
| -0.98% |
| 60.3만 |
| 2026.09.29 | ₩30,851 | ₩31,184 | ₩30,731 | ₩31,118 | +0.87% | 51.4만 |
|---|
| 2026.09.28 | ₩30,624 | ₩30,757 | ₩30,384 | ₩30,677 | +0.17% | 45.1만 |
|---|
| 2026.09.25 | ₩30,797 | ₩30,878 | ₩30,491 | ₩30,864 | +0.22% | 50.2만 |
|---|
| 2026.09.24 | ₩30,851 | ₩31,238 | ₩30,557 | ₩30,744 | -0.35% | 54만 |
|---|
| 2026.09.23 | ₩31,144 | ₩31,291 | ₩30,691 | ₩30,891 | -0.81% | 65.5만 |
|---|
| 2026.09.22 | ₩31,451 | ₩31,465 | ₩31,038 | ₩31,144 | -0.98% | 68.9만 |
|---|
| 2026.09.21 | ₩31,371 | ₩31,411 | ₩31,091 | ₩31,278 | -0.30% | 65.8만 |
|---|
| 2026.09.18 | ₩31,825 | ₩31,878 | ₩31,158 | ₩31,251 | -1.80% | 77.7만 |
|---|
| 2026.09.17 | ₩31,718 | ₩32,385 | ₩31,625 | ₩32,038 | +1.01% | 64.7만 |
|---|
| 2026.09.16 | ₩31,932 | ₩32,025 | ₩31,278 | ₩31,491 | -1.38% | 72.6만 |
|---|
| 2026.09.15 | ₩31,892 | ₩31,905 | ₩31,665 | ₩31,852 | -0.13% | 49.9만 |
|---|
| 2026.09.14 | ₩32,279 | ₩32,492 | ₩32,065 | ₩32,225 | -0.17% | 66.7만 |
|---|
| 2026.09.11 | ₩32,425 | ₩32,425 | ₩32,052 | ₩32,279 | -0.45% | 53.1만 |
|---|
| 2026.09.10 | ₩32,265 | ₩32,265 | ₩31,972 | ₩32,159 | -0.33% | 34.7만 |
|---|
| 2026.09.09 | ₩32,425 | ₩32,452 | ₩31,878 | ₩32,265 | -0.49% | 64만 |
|---|
| 2026.09.08 | ₩32,799 | ₩32,932 | ₩32,452 | ₩32,492 | -0.94% | 77.5만 |
|---|
| 2026.09.04 | ₩32,519 | ₩33,133 | ₩32,519 | ₩32,799 | +0.86% | 56.1만 |
|---|
| 2026.09.03 | ₩33,293 | ₩33,373 | ₩32,239 | ₩32,759 | -1.60% | 87.8만 |
|---|
| 2026.09.02 | ₩33,306 | ₩33,480 | ₩32,973 | ₩33,013 | -0.88% | 53만 |
|---|
| 2026.09.01 | ₩34,120 | ₩34,267 | ₩33,253 | ₩33,306 | -2.39% | 143.2만 |
|---|
| 2026.08.31 | ₩33,947 | ₩34,360 | ₩33,880 | ₩34,120 | +0.51% | 54.6만 |
|---|
| 2026.08.28 | ₩34,160 | ₩34,347 | ₩33,960 | ₩33,987 | -0.51% | 60.8만 |
|---|
| 2026.08.27 | ₩33,680 | ₩34,000 | ₩33,626 | ₩33,893 | +0.63% | 41.2만 |
|---|
| 2026.08.26 | ₩33,693 | ₩33,907 | ₩33,533 | ₩33,680 | -0.04% | 36.9만 |
|---|
| 2026.08.25 | ₩33,773 | ₩33,813 | ₩33,440 | ₩33,640 | -0.40% | 33.9만 |
|---|
| 2026.08.24 | ₩33,306 | ₩33,746 | ₩33,239 | ₩33,733 | +1.28% | 60.9만 |
|---|
| 2026.08.21 | ₩33,079 | ₩33,346 | ₩32,959 | ₩33,306 | +0.69% | 46.5만 |
|---|
| 2026.08.20 | ₩32,772 | ₩33,026 | ₩32,692 | ₩32,932 | +0.49% | 56.1만 |
|---|
| 2026.08.19 | ₩32,999 | ₩33,039 | ₩32,626 | ₩32,772 | -0.69% | 48만 |
|---|
| 2026.08.18 | ₩32,826 | ₩32,919 | ₩32,732 | ₩32,812 | -0.04% | 39.3만 |
|---|
| 2026.08.17 | ₩33,226 | ₩33,360 | ₩32,786 | ₩32,879 | -1.04% | 74.8만 |
|---|
| 2026.08.14 | ₩33,440 | ₩33,493 | ₩33,186 | ₩33,199 | -0.72% | 53.4만 |
|---|
| 2026.08.13 | ₩33,506 | ₩33,853 | ₩33,506 | ₩33,693 | +0.56% | 60.1만 |
|---|
| 2026.08.12 | ₩33,746 | ₩33,760 | ₩33,400 | ₩33,506 | -0.71% | 67.7만 |
|---|
| 2026.08.11 | ₩33,533 | ₩33,613 | ₩33,293 | ₩33,426 | -0.32% | 62.5만 |
|---|
| 2026.08.10 | ₩33,333 | ₩33,600 | ₩33,119 | ₩33,546 | +0.64% | 69.5만 |
|---|
| 2026.08.07 | ₩33,039 | ₩33,680 | ₩32,919 | ₩33,533 | +1.49% | 103.7만 |
|---|
| 2026.08.06 | ₩32,812 | ₩33,199 | ₩32,666 | ₩33,026 | +0.65% | 72.8만 |
|---|
| 2026.08.05 | ₩33,039 | ₩33,039 | ₩32,359 | ₩32,586 | -1.37% | 66.3만 |
|---|
| 2026.08.04 | ₩32,612 | ₩33,173 | ₩32,172 | ₩32,986 | +1.15% | 108.4만 |
|---|
| 2026.08.03 | ₩31,505 | ₩32,185 | ₩31,478 | ₩31,945 | +1.40% | 66.9만 |
|---|
| 2026.07.31 | ₩31,705 | ₩31,812 | ₩31,211 | ₩31,478 | -0.72% | 58.3만 |
|---|
| 2026.07.30 | ₩31,705 | ₩31,798 | ₩31,131 | ₩31,478 | -0.72% | 43.9만 |
|---|
| 2026.07.29 | ₩31,852 | ₩31,945 | ₩31,478 | ₩31,505 | -1.09% | 54.5만 |
|---|
| 2026.07.28 | ₩31,491 | ₩31,825 | ₩31,478 | ₩31,785 | +0.93% | 56.8만 |
|---|
| 2026.07.27 | ₩31,585 | ₩31,665 | ₩31,345 | ₩31,425 | -0.51% | 51.9만 |
|---|
| 2026.07.24 | ₩31,411 | ₩31,478 | ₩30,878 | ₩31,291 | -0.38% | 60.6만 |
|---|
| 2026.07.23 | ₩31,611 | ₩31,611 | ₩31,104 | ₩31,291 | -1.01% | 62.4만 |
|---|
| 2026.07.22 | ₩32,092 | ₩32,185 | ₩31,585 | ₩31,611 | -1.50% | 54.5만 |
|---|
| 2026.07.21 | ₩31,892 | ₩32,292 | ₩31,812 | ₩32,105 | +0.67% | 58.5만 |
|---|
| 2026.07.20 | ₩32,439 | ₩32,452 | ₩31,651 | ₩31,838 | -1.85% | 130.7만 |
|---|
| 2026.07.17 | ₩32,305 | ₩32,572 | ₩32,172 | ₩32,425 | +0.37% | 92.7만 |
|---|
| 2026.07.16 | ₩31,798 | ₩32,372 | ₩31,758 | ₩32,305 | +1.59% | 85.2만 |
|---|
| 2026.07.15 | ₩31,705 | ₩32,185 | ₩31,705 | ₩31,958 | +0.80% | 85.2만 |
|---|
| 2026.07.14 | ₩31,625 | ₩31,985 | ₩31,625 | ₩31,892 | +0.84% | 54.4만 |
|---|
| 2026.07.13 | ₩31,892 | ₩32,025 | ₩31,398 | ₩31,558 | -1.05% | 63.7만 |
|---|
| 2026.07.10 | ₩31,611 | ₩31,918 | ₩31,598 | ₩31,812 | +0.63% | 45.1만 |
|---|
| 2026.07.09 | ₩31,451 | ₩31,611 | ₩31,318 | ₩31,518 | +0.21% | 53만 |
|---|
| 2026.07.08 | ₩31,171 | ₩31,425 | ₩31,051 | ₩31,371 | +0.64% | 51만 |
|---|
| 2026.07.07 | ₩31,852 | ₩32,132 | ₩31,345 | ₩31,371 | -1.51% | 44.4만 |
|---|
| 2026.07.06 | ₩31,745 | ₩32,065 | ₩31,558 | ₩31,732 | -0.04% | 73.8만 |
|---|
| 2026.07.02 | ₩32,038 | ₩32,199 | ₩31,638 | ₩31,665 | -1.17% | 52.5만 |
|---|
| 2026.07.01 | ₩31,825 | ₩32,132 | ₩31,825 | ₩32,078 | +0.80% | 66.4만 |
|---|
| 2026.06.30 | ₩31,545 | ₩31,812 | ₩31,438 | ₩31,718 | +0.55% | 61.1만 |
|---|
| 2026.06.29 | ₩30,891 | ₩31,465 | ₩30,824 | ₩31,385 | +1.60% | 66.1만 |
|---|
| 2026.06.26 | ₩30,984 | ₩31,198 | ₩30,544 | ₩30,891 | -0.30% | 135.8만 |
|---|
| 2026.06.25 | ₩30,664 | ₩31,091 | ₩30,584 | ₩31,091 | +1.39% | 57.5만 |
|---|
| 2026.06.24 | ₩31,118 | ₩31,144 | ₩30,584 | ₩30,611 | -1.63% | 162.1만 |
|---|
| 2026.06.23 | ₩30,744 | ₩31,184 | ₩30,717 | ₩31,064 | +1.04% | 53만 |
|---|
| 2026.06.22 | ₩30,784 | ₩31,198 | ₩30,757 | ₩30,958 | +0.56% | 53.5만 |
|---|
| 2026.06.18 | ₩30,531 | ₩30,717 | ₩30,477 | ₩30,664 | +0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩30,998 | ₩31,078 | ₩30,397 | ₩30,477 | -1.68% | 59.6만 |
|---|
| 2026.06.16 | ₩30,891 | ₩31,211 | ₩30,797 | ₩30,998 | +0.35% | 48.2만 |
|---|
| 2026.06.15 | ₩31,051 | ₩31,518 | ₩30,851 | ₩30,851 | -0.64% | 66.2만 |
|---|
| 2026.06.12 | ₩31,411 | ₩31,585 | ₩31,198 | ₩31,411 | 0.00% | 52.5만 |
|---|
| 2026.06.11 | ₩31,465 | ₩31,665 | ₩31,184 | ₩31,251 | -0.68% | 66.8만 |
|---|
| 2026.06.10 | ₩31,491 | ₩31,758 | ₩31,425 | ₩31,465 | -0.08% | 59.6만 |
|---|
| 2026.06.09 | ₩31,211 | ₩31,465 | ₩31,158 | ₩31,411 | +0.64% | 63.7만 |
|---|
| 2026.06.08 | ₩31,078 | ₩31,345 | ₩30,664 | ₩31,064 | -0.04% | 64.2만 |
|---|
| 2026.06.05 | ₩31,331 | ₩31,531 | ₩30,891 | ₩30,971 | -1.15% | 57.4만 |
|---|
| 2026.06.04 | ₩31,144 | ₩31,451 | ₩30,918 | ₩31,425 | +0.90% | 48.3만 |
|---|
| 2026.06.03 | ₩31,358 | ₩31,385 | ₩30,717 | ₩30,918 | -1.40% | 72.6만 |
|---|
| 2026.06.02 | ₩31,131 | ₩31,611 | ₩31,118 | ₩31,491 | +1.16% | 58.3만 |
|---|
| 2026.06.01 | ₩30,824 | ₩31,305 | ₩30,744 | ₩31,104 | +0.91% | 79.7만 |
|---|
| 2026.05.29 | ₩31,118 | ₩31,265 | ₩30,864 | ₩30,984 | -0.43% | 68.3만 |
|---|
| 2026.05.28 | ₩31,051 | ₩31,385 | ₩31,051 | ₩31,118 | +0.21% | 67.2만 |
|---|
| 2026.05.27 | ₩30,904 | ₩31,265 | ₩30,904 | ₩31,051 | +0.47% | 42만 |
|---|
| 2026.05.26 | ₩30,651 | ₩31,078 | ₩30,571 | ₩30,864 | +0.70% | 54.8만 |
|---|
| 2026.05.22 | ₩30,958 | ₩31,131 | ₩30,370 | ₩30,384 | -1.85% | 65.4만 |
|---|
| 2026.05.21 | ₩30,958 | ₩31,305 | ₩30,717 | ₩30,797 | -0.52% | 56.9만 |
|---|
| 2026.05.20 | ₩30,851 | ₩31,331 | ₩30,731 | ₩31,011 | +0.52% | 66.4만 |
|---|
| 2026.05.19 | ₩31,104 | ₩31,451 | ₩30,824 | ₩30,851 | -0.82% | 46.1만 |
|---|
| 2026.05.18 | ₩31,425 | ₩31,425 | ₩30,971 | ₩31,104 | -1.02% | 77.7만 |
|---|
| 2026.05.15 | ₩31,705 | ₩31,758 | ₩31,305 | ₩31,451 | -0.80% | 68.4만 |
|---|
| 2026.05.14 | ₩31,571 | ₩32,132 | ₩31,291 | ₩32,038 | +1.48% | 71만 |
|---|
| 2026.05.13 | ₩31,732 | ₩31,865 | ₩31,238 | ₩31,278 | -1.43% | 84.7만 |
|---|
| 2026.05.12 | ₩31,465 | ₩31,798 | ₩31,331 | ₩31,732 | +0.85% | 46.6만 |
|---|
| 2026.05.11 | ₩31,865 | ₩31,932 | ₩31,345 | ₩31,411 | -1.42% | 69.8만 |
|---|
| 2026.05.08 | ₩32,119 | ₩32,225 | ₩31,665 | ₩31,865 | -0.79% | 55만 |
|---|
| 2026.05.07 | ₩32,252 | ₩32,252 | ₩31,785 | ₩32,012 | -0.74% | 53.8만 |
|---|
| 2026.05.06 | ₩32,505 | ₩32,599 | ₩32,092 | ₩32,279 | -0.70% | 68.3만 |
|---|
| 2026.05.05 | ₩32,332 | ₩32,452 | ₩31,945 | ₩32,425 | +0.29% | 47.7만 |
|---|
| 2026.05.04 | ₩31,892 | ₩32,265 | ₩31,718 | ₩32,159 | +0.84% | 70만 |
|---|
| 2026.05.01 | ₩32,159 | ₩32,359 | ₩31,745 | ₩31,865 | -0.91% | 150.1만 |
|---|
| 2026.04.30 | ₩31,345 | ₩32,092 | ₩31,305 | ₩32,025 | +2.17% | 96.9만 |
|---|
| 2026.04.29 | ₩31,491 | ₩31,611 | ₩31,251 | ₩31,385 | -0.34% | 52.7만 |
|---|
| 2026.04.28 | ₩31,491 | ₩31,732 | ₩31,331 | ₩31,491 | 0.00% | 41.6만 |
|---|
| 2026.04.27 | ₩31,371 | ₩31,651 | ₩31,265 | ₩31,518 | +0.47% | 59.4만 |
|---|
| 2026.04.24 | ₩31,265 | ₩31,598 | ₩31,265 | ₩31,358 | +0.30% | 36.9만 |
|---|
| 2026.04.23 | ₩31,611 | ₩31,651 | ₩31,158 | ₩31,291 | -1.01% | 49.2만 |
|---|
| 2026.04.22 | ₩31,958 | ₩32,132 | ₩31,451 | ₩31,531 | -1.34% | 57.5만 |
|---|
| 2026.04.21 | ₩31,985 | ₩32,065 | ₩31,531 | ₩31,732 | -0.79% | 68.8만 |
|---|
| 2026.04.20 | ₩32,279 | ₩32,425 | ₩31,878 | ₩31,878 | -1.24% | 89.5만 |
|---|
| 2026.04.17 | ₩31,932 | ₩32,586 | ₩31,932 | ₩32,425 | +1.55% | 105.4만 |
|---|
| 2026.04.16 | ₩31,932 | ₩32,199 | ₩31,598 | ₩31,785 | -0.46% | 81.9만 |
|---|
| 2026.04.15 | ₩31,425 | ₩32,132 | ₩31,398 | ₩32,012 | +1.87% | 128만 |
|---|
| 2026.04.14 | ₩31,051 | ₩31,745 | ₩31,051 | ₩31,651 | +1.93% | 90.8만 |
|---|
| 2026.04.13 | ₩30,424 | ₩30,878 | ₩30,290 | ₩30,864 | +1.45% | 78만 |
|---|
| 2026.04.10 | ₩30,250 | ₩30,557 | ₩30,197 | ₩30,464 | +0.71% | 40.1만 |
|---|
| 2026.04.09 | ₩30,557 | ₩30,571 | ₩30,224 | ₩30,250 | -1.00% | 50.5만 |
|---|
| 2026.04.08 | ₩30,451 | ₩30,691 | ₩30,184 | ₩30,424 | -0.09% | 55.5만 |
|---|
| 2026.04.07 | ₩30,144 | ₩30,264 | ₩29,984 | ₩30,117 | -0.09% | 41.9만 |
|---|
| 2026.04.06 | ₩29,877 | ₩30,264 | ₩29,837 | ₩30,264 | +1.30% | 60.6만 |
|---|
| 2026.04.02 | ₩28,996 | ₩29,877 | ₩28,996 | ₩29,850 | +2.95% | 64.9만 |
|---|
| 2026.04.01 | ₩29,703 | ₩29,703 | ₩29,076 | ₩29,263 | -1.48% | 57.6만 |
|---|
| 2026.03.31 | ₩28,956 | ₩29,530 | ₩28,849 | ₩29,516 | +1.94% | 79.9만 |
|---|
| 2026.03.30 | ₩28,689 | ₩29,236 | ₩28,542 | ₩28,662 | -0.09% | 82.9만 |
|---|
| 2026.03.27 | ₩29,036 | ₩29,170 | ₩28,502 | ₩28,622 | -1.42% | 69.2만 |
|---|
| 2026.03.26 | ₩29,303 | ₩29,663 | ₩29,063 | ₩29,116 | -0.64% | 46.3만 |
|---|
| 2026.03.25 | ₩29,303 | ₩29,770 | ₩29,130 | ₩29,423 | +0.41% | 47.8만 |
|---|
| 2026.03.24 | ₩29,250 | ₩29,423 | ₩28,956 | ₩29,236 | -0.05% | 69만 |
|---|
| 2026.03.23 | ₩29,130 | ₩29,677 | ₩28,743 | ₩29,356 | +0.78% | 59.4만 |
|---|
| 2026.03.20 | ₩29,423 | ₩29,623 | ₩28,689 | ₩28,863 | -1.90% | 90.1만 |
|---|
| 2026.03.19 | ₩29,103 | ₩29,530 | ₩28,983 | ₩29,423 | +1.10% | 54.8만 |
|---|
| 2026.03.18 | ₩29,156 | ₩29,503 | ₩29,103 | ₩29,130 | -0.09% | 42.8만 |
|---|
| 2026.03.17 | ₩28,662 | ₩29,436 | ₩28,636 | ₩29,263 | +2.09% | 54.5만 |
|---|
| 2026.03.16 | ₩28,689 | ₩28,729 | ₩28,249 | ₩28,529 | -0.56% | 66.4만 |
|---|
| 2026.03.13 | ₩28,729 | ₩29,089 | ₩28,569 | ₩28,582 | -0.51% | 55만 |
|---|
| 2026.03.12 | ₩29,009 | ₩29,370 | ₩28,849 | ₩28,983 | -0.09% | 66.5만 |
|---|
| 2026.03.11 | ₩29,263 | ₩29,637 | ₩29,023 | ₩29,370 | +0.36% | 72.2만 |
|---|
| 2026.03.10 | ₩29,516 | ₩29,703 | ₩29,223 | ₩29,330 | -0.63% | 68.1만 |
|---|
| 2026.03.09 | ₩29,276 | ₩29,463 | ₩28,783 | ₩29,450 | +0.59% | 100.9만 |
|---|
| 2026.03.06 | ₩29,743 | ₩29,810 | ₩29,410 | ₩29,597 | -0.49% | 42.1만 |
|---|
| 2026.03.05 | ₩30,290 | ₩30,624 | ₩29,850 | ₩29,970 | -1.06% | 70.3만 |
|---|
| 2026.03.04 | ₩30,130 | ₩30,517 | ₩29,837 | ₩30,290 | +0.53% | 61.4만 |
|---|
| 2026.03.03 | ₩29,623 | ₩30,184 | ₩29,463 | ₩30,064 | +1.49% | 57.5만 |
|---|
| 2026.03.02 | ₩28,916 | ₩30,184 | ₩28,556 | ₩30,064 | +3.97% | 84.4만 |
|---|
| 2026.02.27 | ₩30,264 | ₩30,357 | ₩29,156 | ₩29,183 | -3.57% | 92.4만 |
|---|
| 2026.02.26 | ₩30,637 | ₩30,637 | ₩29,797 | ₩30,411 | -0.74% | 69.3만 |
|---|
| 2026.02.25 | ₩30,090 | ₩30,664 | ₩29,970 | ₩30,651 | +1.86% | 60.9만 |
|---|
| 2026.02.24 | ₩29,823 | ₩30,344 | ₩29,770 | ₩30,064 | +0.81% | 54.1만 |
|---|
| 2026.02.23 | ₩30,210 | ₩30,437 | ₩29,770 | ₩29,890 | -1.06% | 72.1만 |
|---|
| 2026.02.20 | ₩30,531 | ₩30,584 | ₩30,077 | ₩30,370 | -0.52% | 61.9만 |
|---|
| 2026.02.19 | ₩30,664 | ₩30,691 | ₩30,104 | ₩30,531 | -0.44% | 51.8만 |
|---|
| 2026.02.18 | ₩30,691 | ₩30,878 | ₩30,544 | ₩30,717 | +0.09% | 38.8만 |
|---|
| 2026.02.17 | ₩30,597 | ₩30,891 | ₩30,370 | ₩30,651 | +0.17% | 66.2만 |
|---|
| 2026.02.13 | ₩30,531 | ₩30,731 | ₩30,170 | ₩30,437 | -0.31% | 63.3만 |
|---|
| 2026.02.12 | ₩31,198 | ₩31,224 | ₩30,557 | ₩30,784 | -1.33% | 58.9만 |
|---|
| 2026.02.11 | ₩31,265 | ₩31,318 | ₩30,851 | ₩30,998 | -0.85% | 54.2만 |
|---|
| 2026.02.10 | ₩31,104 | ₩31,358 | ₩30,918 | ₩31,184 | +0.26% | 64만 |
|---|
| 2026.02.09 | ₩31,024 | ₩31,051 | ₩30,704 | ₩31,024 | 0.00% | 62.8만 |
|---|
| 2026.02.06 | ₩30,784 | ₩31,024 | ₩30,517 | ₩30,944 | +0.52% | 56.9만 |
|---|
| 2026.02.05 | ₩30,744 | ₩30,998 | ₩30,157 | ₩30,704 | -0.13% | 72.3만 |
|---|
| 2026.02.04 | ₩31,198 | ₩31,305 | ₩30,704 | ₩30,984 | -0.68% | 73.6만 |
|---|
| 2026.02.03 | ₩31,305 | ₩31,812 | ₩30,491 | ₩31,064 | -0.77% | 80.2만 |
|---|
| 2026.02.02 | ₩31,278 | ₩31,278 | ₩30,464 | ₩30,891 | -1.24% | 82.4만 |
|---|
| 2026.01.30 | ₩31,411 | ₩31,545 | ₩31,051 | ₩31,278 | -0.42% | 60.8만 |
|---|
| 2026.01.29 | ₩31,038 | ₩31,451 | ₩30,984 | ₩31,438 | +1.29% | 46.5만 |
|---|
| 2026.01.28 | ₩31,224 | ₩31,558 | ₩30,971 | ₩31,011 | -0.68% | 35.7만 |
|---|
| 2026.01.27 | ₩30,838 | ₩31,291 | ₩30,811 | ₩31,198 | +1.17% | 60.5만 |
|---|
| 2026.01.26 | ₩30,757 | ₩30,864 | ₩30,224 | ₩30,784 | +0.09% | 91.2만 |
|---|
| 2026.01.23 | ₩30,797 | ₩30,811 | ₩30,277 | ₩30,797 | 0.00% | 101만 |
|---|
| 2026.01.22 | ₩31,078 | ₩31,118 | ₩30,717 | ₩30,797 | -0.90% | 59.2만 |
|---|
| 2026.01.21 | ₩30,851 | ₩31,131 | ₩30,811 | ₩30,891 | +0.13% | 70만 |
|---|
| 2026.01.20 | ₩31,091 | ₩31,091 | ₩30,691 | ₩30,797 | -0.94% | 76.3만 |
|---|
| 2026.01.16 | ₩31,505 | ₩31,812 | ₩31,385 | ₩31,598 | +0.30% | 80.4만 |
|---|
| 2026.01.15 | ₩30,998 | ₩31,705 | ₩30,651 | ₩31,651 | +2.11% | 62.8만 |
|---|
| 2026.01.14 | ₩30,771 | ₩31,385 | ₩30,491 | ₩31,278 | +1.65% | 76.1만 |
|---|
| 2026.01.13 | ₩30,851 | ₩30,944 | ₩30,531 | ₩30,611 | -0.78% | 56.8만 |
|---|
| 2026.01.12 | ₩30,677 | ₩30,971 | ₩30,651 | ₩30,757 | +0.26% | 73.4만 |
|---|
| 2026.01.09 | ₩30,571 | ₩30,744 | ₩30,531 | ₩30,664 | +0.31% | 45.9만 |
|---|
| 2026.01.08 | ₩29,516 | ₩30,611 | ₩29,490 | ₩30,571 | +3.57% | 75.3만 |
|---|
| 2026.01.07 | ₩30,384 | ₩30,411 | ₩29,396 | ₩29,490 | -2.94% | 67.2만 |
|---|
| 2026.01.06 | ₩30,451 | ₩30,517 | ₩30,117 | ₩30,411 | -0.13% | 54.4만 |
|---|
| 2026.01.05 | ₩29,823 | ₩30,464 | ₩29,783 | ₩30,370 | +1.83% | 56.7만 |
|---|
| 2026.01.02 | ₩29,623 | ₩29,943 | ₩29,370 | ₩29,743 | +0.41% | 70.4만 |
|---|
| 2025.12.31 | ₩29,396 | ₩29,663 | ₩29,383 | ₩29,557 | +0.54% | 56.6만 |
|---|
| 2025.12.30 | ₩29,236 | ₩29,610 | ₩29,223 | ₩29,450 | +0.73% | 44.8만 |
|---|
| 2025.12.29 | ₩29,263 | ₩29,476 | ₩29,196 | ₩29,210 | -0.18% | 45.3만 |
|---|
| 2025.12.26 | ₩28,996 | ₩29,290 | ₩28,996 | ₩29,263 | +0.92% | 26.4만 |
|---|
| 2025.12.24 | ₩28,823 | ₩28,996 | ₩28,743 | ₩28,956 | +0.46% | 16.6만 |
|---|
| 2025.12.23 | ₩28,743 | ₩28,956 | ₩28,689 | ₩28,716 | -0.09% | 39.9만 |
|---|
| 2025.12.22 | ₩28,783 | ₩28,929 | ₩28,462 | ₩28,689 | -0.32% | 66.9만 |
|---|
| 2025.12.19 | ₩28,716 | ₩28,916 | ₩28,703 | ₩28,796 | +0.28% | 57.5만 |
|---|
| 2025.12.18 | ₩29,089 | ₩29,156 | ₩28,662 | ₩28,689 | -1.38% | 60.2만 |
|---|
| 2025.12.17 | ₩29,023 | ₩29,276 | ₩28,943 | ₩29,009 | -0.05% | 45만 |
|---|
| 2025.12.16 | ₩29,303 | ₩29,423 | ₩28,956 | ₩28,996 | -1.05% | 44.7만 |
|---|
| 2025.12.15 | ₩29,583 | ₩29,637 | ₩29,076 | ₩29,370 | -0.72% | 65.1만 |
|---|
| 2025.12.12 | ₩29,690 | ₩29,943 | ₩29,570 | ₩29,717 | +0.09% | 54.4만 |
|---|
| 2025.12.11 | ₩29,997 | ₩30,050 | ₩29,583 | ₩29,677 | -1.07% | 64.3만 |
|---|
| 2025.12.10 | ₩29,837 | ₩29,943 | ₩29,650 | ₩29,890 | +0.18% | 84.8만 |
|---|
| 2025.12.09 | ₩29,503 | ₩29,757 | ₩29,423 | ₩29,757 | +0.86% | 61.5만 |
|---|
| 2025.12.08 | ₩29,223 | ₩29,690 | ₩29,183 | ₩29,476 | +0.87% | 50.7만 |
|---|
| 2025.12.05 | ₩29,196 | ₩29,450 | ₩29,143 | ₩29,196 | 0.00% | 50.4만 |
|---|
| 2025.12.04 | ₩29,103 | ₩29,236 | ₩29,009 | ₩29,183 | +0.28% | 40.6만 |
|---|
| 2025.12.03 | ₩28,342 | ₩29,156 | ₩28,342 | ₩29,116 | +2.73% | 50.9만 |
|---|
| 2025.12.02 | ₩28,622 | ₩28,729 | ₩28,316 | ₩28,382 | -0.84% | 45.4만 |
|---|
| 2025.12.01 | ₩28,516 | ₩28,769 | ₩28,476 | ₩28,556 | +0.14% | 50.5만 |
|---|
| 2025.11.28 | ₩28,889 | ₩28,956 | ₩28,596 | ₩28,716 | -0.60% | 31.5만 |
|---|
| 2025.11.26 | ₩28,622 | ₩28,889 | ₩28,529 | ₩28,783 | +0.56% | 50만 |
|---|
| 2025.11.25 | ₩28,169 | ₩28,649 | ₩28,089 | ₩28,622 | +1.61% | 58.8만 |
|---|
| 2025.11.24 | ₩27,969 | ₩28,276 | ₩27,702 | ₩28,169 | +0.72% | 59.2만 |
|---|
| 2025.11.21 | ₩27,315 | ₩28,089 | ₩27,221 | ₩27,902 | +2.15% | 60.7만 |
|---|
| 2025.11.20 | ₩27,542 | ₩27,702 | ₩27,155 | ₩27,328 | -0.78% | 68.2만 |
|---|
| 2025.11.19 | ₩27,275 | ₩27,528 | ₩27,235 | ₩27,355 | +0.29% | 63.6만 |
|---|
| 2025.11.18 | ₩27,221 | ₩27,475 | ₩26,954 | ₩27,395 | +0.64% | 72.7만 |
|---|
| 2025.11.17 | ₩27,688 | ₩27,688 | ₩27,368 | ₩27,368 | -1.16% | 70.8만 |
|---|
| 2025.11.14 | ₩27,368 | ₩27,862 | ₩26,968 | ₩27,755 | +1.41% | 68.6만 |
|---|
| 2025.11.13 | ₩28,089 | ₩28,115 | ₩27,702 | ₩27,849 | -0.86% | 68.2만 |
|---|
| 2025.11.12 | ₩27,822 | ₩28,075 | ₩27,768 | ₩27,955 | +0.48% | 66.2만 |
|---|
| 2025.11.11 | ₩27,795 | ₩27,902 | ₩27,555 | ₩27,795 | 0.00% | 61.5만 |
|---|
| 2025.11.10 | ₩27,982 | ₩27,982 | ₩27,622 | ₩27,742 | -0.86% | 76.5만 |
|---|
| 2025.11.07 | ₩27,048 | ₩27,755 | ₩26,834 | ₩27,715 | +2.47% | 67.7만 |
|---|
| 2025.11.06 | ₩27,435 | ₩27,435 | ₩26,861 | ₩27,181 | -0.92% | 81.6만 |
|---|
| 2025.11.05 | ₩27,008 | ₩27,462 | ₩26,594 | ₩27,448 | +1.63% | 91.2만 |
|---|
| 2025.11.04 | ₩27,261 | ₩27,422 | ₩26,568 | ₩26,648 | -2.25% | 101.6만 |
|---|
| 2025.11.03 | ₩27,115 | ₩27,422 | ₩26,874 | ₩27,261 | +0.54% | 50만 |
|---|
| 2025.10.31 | ₩26,968 | ₩27,288 | ₩26,754 | ₩27,115 | +0.54% | 52만 |
|---|
| 2025.10.30 | ₩27,221 | ₩27,315 | ₩26,794 | ₩26,954 | -0.98% | 53만 |
|---|
| 2025.10.29 | ₩27,822 | ₩27,889 | ₩27,101 | ₩27,235 | -2.11% | 62.4만 |
|---|
| 2025.10.28 | ₩27,835 | ₩28,022 | ₩27,702 | ₩27,808 | -0.10% | 56.7만 |
|---|
| 2025.10.27 | ₩27,635 | ₩27,889 | ₩27,528 | ₩27,849 | +0.77% | 50.6만 |
|---|
| 2025.10.24 | ₩27,568 | ₩27,688 | ₩27,435 | ₩27,595 | +0.10% | 35.8만 |
|---|
| 2025.10.23 | ₩27,355 | ₩27,582 | ₩27,288 | ₩27,488 | +0.49% | 47.2만 |
|---|
| 2025.10.22 | ₩27,662 | ₩27,728 | ₩27,275 | ₩27,341 | -1.16% | 45.1만 |
|---|
| 2025.10.21 | ₩27,208 | ₩27,795 | ₩27,195 | ₩27,662 | +1.67% | 51.5만 |
|---|
| 2025.10.20 | ₩27,381 | ₩27,462 | ₩27,075 | ₩27,208 | -0.63% | 54.9만 |
|---|
| 2025.10.17 | ₩27,088 | ₩27,355 | ₩26,928 | ₩27,221 | +0.49% | 57.5만 |
|---|
| 2025.10.16 | ₩27,275 | ₩27,555 | ₩26,995 | ₩27,128 | -0.54% | 58.5만 |
|---|
| 2025.10.15 | ₩26,914 | ₩27,261 | ₩26,714 | ₩27,155 | +0.89% | 55.9만 |
|---|
| 2025.10.14 | ₩26,688 | ₩27,075 | ₩26,487 | ₩26,941 | +0.95% | 55.4만 |
|---|
| 2025.10.13 | ₩26,154 | ₩26,928 | ₩26,154 | ₩26,874 | +2.76% | 78.5만 |
|---|
| 2025.10.10 | ₩26,714 | ₩26,728 | ₩25,847 | ₩25,980 | -2.75% | 103.9만 |
|---|