Capital Southwest (CSWC)

CSWC
🏛️ 미국 →
21.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 21.25 21.50 21.25 21.37 5.1K
09:32 21.37 21.37 21.37 21.37 0.3K
09:33 21.37 21.37 21.28 21.28 0.1K
09:34 21.37 21.37 21.37 21.37 0.1K
09:35 21.37 21.37 21.37 21.37 0.1K
09:36 21.31 21.31 21.31 21.31 0.8K
09:37 21.31 21.31 21.31 21.31 0.2K
09:38 21.28 21.28 21.28 21.28 0.1K
09:39 21.28 21.28 21.28 21.28 0.0K
09:40 21.28 21.28 21.28 21.28 0.1K
09:41 21.28 21.40 21.28 21.40 0.6K
09:42 21.40 21.40 21.40 21.40 0.0K
09:43 21.40 21.40 21.40 21.40 0.0K
09:44 21.32 21.32 21.32 21.32 0.6K
09:45 21.32 21.32 21.30 21.30 0.2K
09:46 21.30 21.30 21.30 21.30 0.7K
09:47 21.27 21.27 21.27 21.27 0.1K
09:48 21.27 21.27 21.27 21.27 0.0K
09:49 21.27 21.27 21.27 21.27 0.2K
09:50 21.27 21.27 21.26 21.26 0.1K
09:51 21.27 21.27 21.25 21.25 0.8K
09:52 21.25 21.32 21.25 21.32 0.4K
09:53 21.32 21.32 21.32 21.32 0.0K
09:54 21.32 21.32 21.27 21.27 0.5K
09:55 21.26 21.26 21.21 21.21 4.3K
09:56 21.20 21.23 21.20 21.23 2.6K
09:57 21.23 21.23 21.21 21.21 5.0K
09:58 21.21 21.24 21.21 21.24 0.8K
09:59 21.21 21.21 21.21 21.21 0.8K
10:00 21.22 21.25 21.22 21.25 0.3K
10:01 21.21 21.21 21.21 21.21 0.3K
10:02 21.21 21.21 21.21 21.21 0.4K
10:03 21.22 21.26 21.22 21.22 0.7K
10:04 21.18 21.22 21.15 21.15 14.2K
10:05 21.15 21.24 21.15 21.24 6.6K
10:06 21.24 21.24 21.24 21.24 0.9K
10:07 21.26 21.30 21.15 21.15 21.1K
10:08 21.15 21.15 21.14 21.15 1.8K
10:09 21.15 21.15 21.15 21.15 4.8K
10:10 21.19 21.20 21.19 21.20 5.6K
10:11 21.20 21.20 21.17 21.17 0.5K
10:12 21.17 21.17 21.15 21.15 0.3K
10:13 21.15 21.15 21.15 21.15 0.5K
10:14 21.15 21.16 21.15 21.16 0.3K
10:15 21.16 21.16 21.16 21.16 0.0K
10:16 21.18 21.18 21.18 21.18 0.5K
10:17 21.18 21.18 21.18 21.18 0.1K
10:18 21.18 21.18 21.18 21.18 0.3K
10:19 21.16 21.17 21.16 21.17 1.3K
10:20 21.17 21.17 21.12 21.17 2.8K
10:21 21.17 21.17 21.17 21.17 0.0K
10:22 21.17 21.17 21.17 21.17 0.2K
10:23 21.17 21.17 21.17 21.17 0.0K
10:24 21.17 21.17 21.13 21.13 1.2K
10:25 21.13 21.13 21.13 21.13 0.2K
10:26 21.13 21.13 21.13 21.13 0.1K
10:27 21.13 21.13 21.11 21.11 1.5K
10:28 21.11 21.12 21.11 21.12 0.4K
10:29 21.12 21.12 21.09 21.09 1.3K
10:30 21.09 21.11 21.09 21.11 1.0K
10:31 21.12 21.12 21.09 21.10 2.0K
10:32 21.10 21.10 21.10 21.10 1.2K
10:33 21.08 21.08 21.08 21.08 0.7K
10:34 21.07 21.07 21.05 21.05 2.0K
10:35 21.07 21.07 21.00 21.00 17.5K
10:36 21.00 21.04 21.00 21.04 16.2K
10:37 21.00 21.02 21.00 21.02 3.9K
10:38 21.02 21.02 21.01 21.01 0.4K
10:39 21.01 21.02 21.01 21.02 0.5K
10:40 21.02 21.02 21.02 21.02 1.2K
10:41 21.02 21.05 21.02 21.05 1.9K
10:42 21.05 21.05 21.04 21.04 1.1K
10:43 21.04 21.04 21.04 21.04 0.3K
10:44 21.04 21.04 21.03 21.03 0.6K
10:45 21.03 21.03 21.02 21.02 0.2K
10:46 21.02 21.02 21.00 21.00 3.7K
10:47 21.00 21.02 21.00 21.02 0.3K
10:48 21.02 21.02 21.02 21.02 0.3K
10:49 21.02 21.02 21.00 21.01 1.0K
10:50 21.01 21.02 21.01 21.02 0.6K
10:51 21.02 21.02 21.02 21.02 2.0K
10:52 21.05 21.05 21.05 21.05 4.8K
10:53 21.05 21.05 21.05 21.05 25.2K
10:54 21.05 21.05 21.05 21.05 3.9K
10:55 21.05 21.05 21.05 21.05 8.6K
10:56 21.05 21.05 21.05 21.05 7.9K
10:57 21.05 21.05 21.05 21.05 3.3K
10:58 21.05 21.05 21.04 21.04 9.9K
10:59 21.04 21.04 21.04 21.04 1.0K
11:00 21.05 21.05 21.05 21.05 1.0K
11:01 21.04 21.04 21.02 21.03 7.8K
11:02 21.03 21.03 21.00 21.00 1.2K
11:03 21.00 21.00 21.00 21.00 0.1K
11:04 21.00 21.04 21.00 21.03 1.8K
11:05 21.03 21.03 21.01 21.01 0.4K
11:06 21.03 21.03 21.03 21.03 0.7K
11:07 21.04 21.05 21.03 21.05 2.7K
11:08 21.05 21.05 21.05 21.05 3.0K
11:09 21.05 21.05 21.05 21.05 3.7K
11:10 21.05 21.05 21.01 21.01 30.8K
11:11 21.01 21.01 21.01 21.01 1.3K
11:12 21.01 21.01 21.01 21.01 1.6K
11:13 21.01 21.01 20.98 20.98 0.7K
11:14 20.98 21.00 20.98 21.00 0.3K
11:15 21.01 21.01 21.01 21.01 1.5K
11:16 21.01 21.01 21.00 21.00 1.4K
11:17 21.00 21.00 21.00 21.00 0.7K
11:18 21.00 21.00 20.98 21.00 0.2K
11:19 20.99 20.99 20.99 20.99 0.5K
11:20 20.99 20.99 20.99 20.99 0.3K
11:21 20.97 20.97 20.97 20.97 0.5K
11:22 20.97 20.97 20.97 20.97 0.2K
11:23 20.97 20.98 20.97 20.98 0.3K
11:24 21.00 21.01 20.99 20.99 0.9K
11:25 20.99 20.99 20.97 20.97 0.9K
11:26 20.97 20.99 20.97 20.99 0.2K
11:27 20.97 20.97 20.97 20.97 0.3K
11:28 20.97 20.99 20.97 20.99 0.5K
11:29 20.99 20.99 20.97 20.99 1.0K
11:30 20.97 20.99 20.97 20.99 0.9K
11:31 20.99 20.99 20.98 20.99 0.2K
11:32 20.98 20.98 20.98 20.98 2.3K
11:33 20.99 20.99 20.99 20.99 0.7K
11:34 20.99 20.99 20.99 20.99 0.0K
11:35 20.99 20.99 20.98 20.98 1.5K
11:36 20.98 20.98 20.98 20.98 0.2K
11:37 20.98 20.98 20.96 20.98 0.6K
11:38 20.98 20.98 20.98 20.98 0.2K
11:39 20.98 20.98 20.96 20.96 0.2K
11:40 20.96 20.98 20.96 20.98 2.8K
11:41 20.98 20.98 20.98 20.98 0.2K
11:42 20.98 20.98 20.98 20.98 0.1K
11:43 20.98 20.98 20.98 20.98 0.1K
11:44 20.96 20.98 20.96 20.98 0.4K
11:45 20.98 20.98 20.98 20.98 0.0K
11:46 20.98 20.98 20.96 20.96 0.4K
11:47 20.96 20.97 20.96 20.97 0.7K
11:48 20.97 20.97 20.95 20.96 0.5K
11:49 20.97 20.97 20.95 20.97 0.6K
11:50 20.97 20.98 20.96 20.96 0.3K
11:51 20.98 20.98 20.96 20.96 0.3K
11:52 20.96 20.98 20.96 20.98 0.2K
11:53 20.98 20.98 20.98 20.98 0.6K
11:54 20.98 20.98 20.98 20.98 1.1K
11:55 20.98 20.98 20.98 20.98 0.1K
11:56 20.98 20.98 20.98 20.98 0.0K
11:57 20.98 21.02 20.98 21.00 0.7K
11:58 21.00 21.01 21.00 21.01 0.7K
11:59 21.01 21.01 21.01 21.01 0.2K
12:00 21.01 21.02 21.01 21.01 1.0K
12:01 21.01 21.01 21.01 21.01 0.2K
12:02 21.01 21.01 21.01 21.01 0.0K
12:03 21.05 21.05 21.05 21.05 0.6K
12:04 21.03 21.03 21.03 21.03 0.2K
12:05 21.04 21.10 21.04 21.09 13.8K
12:06 21.10 21.11 21.10 21.11 0.8K
12:07 21.11 21.14 21.11 21.13 12.1K
12:08 21.09 21.09 21.09 21.09 0.8K
12:09 21.09 21.09 21.09 21.09 0.0K
12:10 21.11 21.11 21.11 21.11 1.0K
12:11 21.11 21.11 21.11 21.11 0.0K
12:12 21.11 21.11 21.11 21.11 0.0K
12:13 21.11 21.11 21.11 21.11 0.2K
12:14 21.11 21.11 21.11 21.11 0.1K
12:15 21.11 21.11 21.11 21.11 0.0K
12:16 21.11 21.11 21.11 21.11 0.4K
12:17 21.11 21.11 21.11 21.11 0.2K
12:18 21.11 21.11 21.11 21.11 0.2K
12:19 21.11 21.13 21.11 21.11 0.7K
12:20 21.11 21.11 21.11 21.11 0.6K
12:21 21.11 21.11 21.11 21.11 0.2K
12:22 21.08 21.08 21.08 21.08 0.1K
12:23 21.14 21.15 21.14 21.15 2.0K
12:24 21.15 21.17 21.15 21.17 0.4K
12:25 21.17 21.17 21.17 21.17 2.4K
12:26 21.17 21.17 21.14 21.14 0.6K
12:27 21.14 21.16 21.14 21.16 0.2K
12:28 21.16 21.16 21.14 21.14 0.3K
12:29 21.14 21.15 21.14 21.15 0.2K
12:30 21.15 21.15 21.15 21.15 0.0K
12:31 21.15 21.15 21.15 21.15 0.0K
12:32 21.15 21.15 21.15 21.15 0.2K
12:33 21.15 21.16 21.15 21.16 0.8K
12:34 21.16 21.16 21.16 21.16 0.3K
12:35 21.16 21.16 21.16 21.16 0.0K
12:36 21.16 21.18 21.16 21.18 0.5K
12:37 21.18 21.18 21.18 21.18 0.2K
12:38 21.15 21.15 21.15 21.15 1.0K
12:39 21.16 21.16 21.16 21.16 0.1K
12:40 21.16 21.16 21.16 21.16 0.0K
12:41 21.16 21.16 21.16 21.16 0.0K
12:42 21.16 21.16 21.14 21.14 0.4K
12:43 21.14 21.14 21.14 21.14 0.2K
12:44 21.14 21.14 21.14 21.14 0.0K
12:45 21.16 21.16 21.16 21.16 0.3K
12:46 21.14 21.17 21.14 21.17 0.7K
12:47 21.17 21.17 21.17 21.17 0.1K
12:48 21.17 21.17 21.16 21.16 0.4K
12:49 21.16 21.22 21.16 21.22 7.6K
12:50 21.22 21.22 21.22 21.22 0.5K
12:51 21.19 21.19 21.19 21.19 0.3K
12:52 21.19 21.19 21.16 21.16 0.4K
12:53 21.16 21.19 21.16 21.19 0.2K
12:54 21.19 21.19 21.19 21.19 0.2K
12:55 21.19 21.19 21.19 21.19 0.2K
12:56 21.19 21.19 21.19 21.19 0.0K
12:57 21.19 21.19 21.16 21.16 2.6K
12:58 21.16 21.16 21.16 21.16 0.1K
12:59 21.16 21.16 21.16 21.16 0.2K
13:00 21.15 21.16 21.15 21.16 6.0K
13:01 21.17 21.17 21.17 21.17 0.9K
13:02 21.17 21.17 21.17 21.17 0.0K
13:03 21.15 21.15 21.14 21.14 5.9K
13:04 21.14 21.14 21.14 21.14 0.0K
13:05 21.14 21.14 21.14 21.14 0.0K
13:06 21.14 21.14 21.14 21.14 0.0K
13:07 21.14 21.14 21.14 21.14 0.2K
13:08 21.14 21.14 21.14 21.14 0.0K
13:09 21.14 21.14 21.14 21.14 0.0K
13:10 21.14 21.14 21.14 21.14 1.0K
13:11 21.14 21.14 21.14 21.14 0.0K
13:12 21.14 21.14 21.13 21.13 0.8K
13:13 21.13 21.13 20.99 20.99 21.3K
13:14 20.99 21.00 20.99 21.00 54.1K
13:15 21.00 21.00 20.99 20.99 46.6K
13:16 20.99 21.00 20.99 20.99 68.8K
13:17 20.99 21.01 20.99 21.01 11.1K
13:18 20.95 20.95 20.95 20.95 27.2K
13:19 20.94 20.97 20.94 20.97 0.5K
13:20 20.97 20.97 20.95 20.95 0.3K
13:21 20.95 20.95 20.95 20.95 2.4K
13:22 20.90 20.95 20.90 20.95 5.2K
13:23 20.93 20.94 20.93 20.93 4.3K
13:24 20.93 20.93 20.88 20.89 2.8K
13:25 20.89 20.90 20.89 20.90 1.9K
13:26 20.87 20.88 20.87 20.88 5.5K
13:27 20.86 20.87 20.86 20.86 5.9K
13:28 20.87 20.93 20.87 20.90 21.4K
13:29 20.90 20.94 20.90 20.94 2.7K
13:30 20.94 20.94 20.89 20.91 1.7K
13:31 20.89 20.90 20.88 20.88 3.3K
13:32 20.88 20.90 20.88 20.90 1.8K
13:33 20.92 20.94 20.92 20.94 1.0K
13:34 20.94 20.95 20.94 20.95 3.9K
13:35 20.95 20.99 20.94 20.94 0.9K
13:36 20.95 20.96 20.95 20.96 0.3K
13:37 20.96 20.96 20.95 20.95 0.4K
13:38 20.95 20.95 20.95 20.95 0.0K
13:39 20.94 20.99 20.94 20.97 1.7K
13:40 20.98 21.01 20.98 21.01 4.4K
13:41 21.03 21.03 21.00 21.00 1.5K
13:42 21.00 21.00 21.00 21.00 0.1K
13:43 21.00 21.00 21.00 21.00 0.0K
13:44 21.00 21.00 21.00 21.00 0.0K
13:45 21.00 21.00 20.95 20.95 1.0K
13:46 20.95 20.95 20.93 20.93 0.2K
13:47 20.96 20.96 20.96 20.96 0.5K
13:48 20.97 20.98 20.96 20.96 1.2K
13:49 20.96 20.96 20.96 20.96 0.2K
13:50 20.96 20.96 20.96 20.96 0.1K
13:51 20.96 20.98 20.96 20.98 0.5K
13:52 20.98 20.98 20.98 20.98 0.0K
13:53 21.00 21.00 20.97 20.97 1.2K
13:54 20.97 20.97 20.97 20.97 1.0K
13:55 21.00 21.00 21.00 21.00 0.1K
13:56 20.98 20.98 20.98 20.98 0.6K
13:57 21.00 21.00 21.00 21.00 1.2K
13:58 20.96 20.96 20.96 20.96 0.8K
13:59 20.96 20.96 20.96 20.96 0.2K
14:00 20.96 20.96 20.96 20.96 0.0K
14:01 20.96 20.97 20.93 20.93 1.5K
14:02 20.93 20.93 20.93 20.93 0.0K
14:03 20.93 20.94 20.93 20.94 0.5K
14:04 20.93 20.93 20.93 20.93 0.4K
14:05 20.93 20.93 20.92 20.92 0.3K
14:06 20.92 20.92 20.92 20.92 0.0K
14:07 20.95 20.95 20.95 20.95 1.7K
14:08 20.95 20.97 20.95 20.97 5.7K
14:09 20.97 20.97 20.97 20.97 0.0K
14:10 20.95 21.00 20.95 21.00 0.5K
14:11 20.98 20.98 20.98 20.98 0.1K
14:12 20.98 20.98 20.97 20.97 0.3K
14:13 20.97 20.97 20.97 20.97 0.5K
14:14 20.97 20.97 20.95 20.95 2.1K
14:15 20.95 20.99 20.95 20.99 0.3K
14:16 20.96 20.99 20.96 20.99 0.9K
14:17 20.99 20.99 20.99 20.99 0.0K
14:18 20.99 20.99 20.96 20.97 0.5K
14:19 20.97 20.97 20.97 20.97 0.0K
14:20 20.97 20.97 20.97 20.97 0.3K
14:21 20.97 20.97 20.97 20.97 1.5K
14:22 20.93 20.93 20.93 20.93 1.2K
14:23 20.93 20.93 20.93 20.93 0.0K
14:24 20.95 20.95 20.95 20.95 0.8K
14:25 20.95 20.95 20.95 20.95 0.1K
14:26 20.95 20.95 20.95 20.95 0.4K
14:27 20.96 20.96 20.96 20.96 0.2K
14:28 20.97 20.97 20.94 20.94 0.4K
14:29 20.94 20.97 20.94 20.97 0.2K
14:30 20.97 20.97 20.96 20.96 0.1K
14:31 20.96 20.96 20.96 20.96 0.3K
14:32 20.97 20.97 20.96 20.96 0.7K
14:33 20.96 20.96 20.96 20.96 0.0K
14:34 20.96 20.96 20.96 20.96 0.1K
14:35 20.96 20.98 20.96 20.98 1.2K
14:36 20.98 20.98 20.98 20.98 0.2K
14:37 20.98 20.98 20.98 20.98 0.4K
14:38 20.98 20.98 20.97 20.97 0.2K
14:39 20.97 20.98 20.97 20.98 0.5K
14:40 20.98 20.98 20.98 20.98 0.1K
14:41 20.99 20.99 20.99 20.99 0.1K
14:42 20.97 20.98 20.96 20.98 1.3K
14:43 20.98 20.99 20.98 20.99 0.1K
14:44 20.99 20.99 20.99 20.99 0.2K
14:45 20.99 20.99 20.99 20.99 0.2K
14:46 20.99 20.99 20.99 20.99 0.1K
14:47 20.99 20.99 20.98 20.98 1.4K
14:48 20.98 20.98 20.95 20.95 0.5K
14:49 20.95 20.95 20.95 20.95 0.1K
14:50 20.97 20.97 20.97 20.97 0.2K
14:51 20.95 20.95 20.95 20.95 0.7K
14:52 20.95 20.95 20.95 20.95 0.1K
14:53 20.95 20.96 20.95 20.96 4.2K
14:54 20.96 20.96 20.95 20.95 0.2K
14:55 20.94 20.94 20.94 20.94 0.3K
14:56 20.94 20.94 20.94 20.94 0.3K
14:57 20.94 20.95 20.94 20.95 0.6K
14:58 20.95 20.95 20.95 20.95 0.2K
14:59 20.95 20.95 20.95 20.95 0.0K
15:00 20.95 20.95 20.91 20.91 2.1K
15:01 20.91 20.91 20.91 20.91 0.0K
15:02 20.91 20.94 20.91 20.94 1.2K
15:03 20.94 20.94 20.94 20.94 0.0K
15:04 20.94 20.94 20.94 20.94 0.1K
15:05 20.94 20.94 20.94 20.94 0.0K
15:06 20.95 20.95 20.92 20.94 2.8K
15:07 20.96 20.96 20.96 20.96 2.0K
15:08 20.96 20.96 20.96 20.96 1.2K
15:09 20.96 20.96 20.96 20.96 0.0K
15:10 20.96 20.98 20.92 20.92 2.0K
15:11 20.92 20.92 20.92 20.92 0.2K
15:12 20.92 20.92 20.91 20.91 0.6K
15:13 20.91 20.92 20.91 20.92 0.9K
15:14 20.92 20.92 20.85 20.85 32.1K
15:15 20.82 20.83 20.82 20.83 25.7K
15:16 20.83 20.83 20.83 20.83 1.8K
15:17 20.83 20.83 20.83 20.83 12.6K
15:18 20.83 20.83 20.83 20.83 0.3K
15:19 20.83 20.83 20.83 20.83 1.0K
15:20 20.83 20.83 20.82 20.83 12.3K
15:21 20.83 20.83 20.82 20.82 0.2K
15:22 20.83 20.83 20.83 20.83 1.1K
15:23 20.82 20.82 20.82 20.82 3.2K
15:24 20.83 20.83 20.83 20.83 0.2K
15:25 20.83 20.83 20.82 20.82 0.9K
15:26 20.82 20.83 20.82 20.83 2.9K
15:27 20.83 20.83 20.82 20.82 2.4K
15:28 20.82 20.82 20.82 20.82 0.0K
15:29 20.82 20.83 20.82 20.83 4.9K
15:30 20.85 20.89 20.85 20.89 3.1K
15:31 20.89 20.89 20.89 20.89 0.0K
15:32 20.89 20.89 20.84 20.84 1.7K
15:33 20.84 20.84 20.84 20.84 0.2K
15:34 20.84 20.84 20.84 20.84 0.1K
15:35 20.84 20.85 20.84 20.85 0.2K
15:36 20.87 20.87 20.80 20.81 17.5K
15:37 20.81 20.81 20.81 20.81 0.0K
15:38 20.81 20.81 20.81 20.81 1.4K
15:39 20.81 20.81 20.81 20.81 0.3K
15:40 20.85 20.85 20.85 20.85 0.4K
15:41 20.81 20.84 20.81 20.84 0.7K
15:42 20.84 20.87 20.84 20.87 1.4K
15:43 20.87 20.87 20.87 20.87 0.1K
15:44 20.87 20.87 20.87 20.87 0.1K
15:45 20.85 20.85 20.85 20.85 0.9K
15:46 20.84 20.84 20.84 20.84 0.7K
15:47 20.84 20.84 20.84 20.84 0.3K
15:48 20.82 20.83 20.82 20.83 4.4K
15:49 20.83 20.83 20.82 20.82 1.5K
15:50 20.80 20.80 20.76 20.76 7.6K
15:51 20.76 20.77 20.76 20.77 0.6K
15:52 20.69 20.70 20.69 20.70 34.6K
15:53 20.70 20.70 20.70 20.70 4.1K
15:54 20.70 20.70 20.70 20.70 3.6K
15:55 20.70 20.70 20.70 20.70 28.7K
15:56 20.70 20.70 20.68 20.69 39.5K
15:57 20.69 20.74 20.68 20.74 14.7K
15:58 20.72 20.72 20.72 20.72 6.0K
15:59 20.70 20.73 20.70 20.72 16.3K
16:00 20.72 20.74 20.71 20.72 34.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음