Capital Southwest (CSWC)

CSWC
🏛️ 미국 →
21.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 24.13 24.29 23.59 23.70 0.6M
2023-12-28 24.00 24.15 23.91 24.12 0.4M
2023-12-27 24.03 24.19 23.96 24.00 0.5M
2023-12-26 23.96 24.10 23.86 23.95 0.6M
2023-12-22 24.00 24.14 23.73 23.77 0.8M
2023-12-21 23.29 23.34 23.13 23.29 0.2M
2023-12-20 23.39 23.62 23.18 23.19 0.2M
2023-12-19 23.25 23.55 23.25 23.50 0.2M
2023-12-18 23.18 23.33 22.94 23.24 0.3M
2023-12-15 23.38 23.42 23.03 23.17 0.4M
2023-12-14 23.15 23.39 23.01 23.38 0.4M
2023-12-13 23.40 23.68 23.31 23.68 0.5M
2023-12-12 23.13 23.43 23.02 23.42 0.3M
2023-12-11 23.17 23.17 22.86 23.06 0.6M
2023-12-08 22.98 23.13 22.75 23.09 0.7M
2023-12-07 22.74 22.92 22.70 22.91 0.3M
2023-12-06 22.89 22.90 22.65 22.75 0.2M
2023-12-05 22.79 22.88 22.47 22.71 0.3M
2023-12-04 22.70 22.91 22.70 22.75 0.2M
2023-12-01 22.50 22.69 22.40 22.65 0.2M
2023-11-30 22.35 22.58 22.31 22.52 0.2M
2023-11-29 22.40 22.40 22.27 22.30 0.2M
2023-11-28 22.48 22.48 22.21 22.25 0.3M
2023-11-27 22.53 22.60 22.36 22.44 0.3M
2023-11-24 22.42 22.61 22.42 22.60 0.1M
2023-11-22 22.36 22.52 22.34 22.42 0.4M
2023-11-21 22.45 22.50 22.30 22.30 0.2M
2023-11-20 22.10 22.50 22.04 22.49 0.3M
2023-11-17 22.04 22.15 21.96 22.09 0.3M
2023-11-16 21.98 22.08 21.94 21.98 0.2M
2023-11-15 22.15 22.21 21.99 22.04 0.3M
2023-11-14 21.96 22.23 21.91 22.17 0.4M
2023-11-13 21.68 21.86 21.61 21.78 0.3M
2023-11-10 21.72 21.86 21.54 21.74 0.4M
2023-11-09 21.86 21.90 21.55 21.60 0.3M
2023-11-08 22.09 22.09 21.84 21.86 0.3M
2023-11-07 21.75 22.00 21.52 21.99 0.3M
2023-11-06 21.70 21.81 21.47 21.68 0.5M
2023-11-03 21.91 21.95 21.50 21.60 0.6M
2023-11-02 21.67 21.84 21.23 21.60 1.1M
2023-11-01 21.76 21.76 21.15 21.38 1.6M
2023-10-31 21.97 22.12 21.19 21.64 0.5M
2023-10-30 21.06 21.20 20.85 21.09 0.2M
2023-10-27 21.12 21.17 20.72 20.81 0.2M
2023-10-26 21.02 21.30 21.02 21.16 0.1M
2023-10-25 21.28 21.45 21.05 21.09 0.2M
2023-10-24 21.07 21.38 21.07 21.31 0.2M
2023-10-23 21.15 21.21 20.80 20.93 0.4M
2023-10-20 21.50 21.59 21.07 21.34 0.2M
2023-10-19 21.89 21.91 21.50 21.50 0.2M
2023-10-18 22.22 22.31 21.79 21.82 0.3M
2023-10-17 22.22 22.36 22.08 22.21 0.2M
2023-10-16 21.94 22.47 21.94 22.30 0.2M
2023-10-13 21.84 21.91 21.70 21.89 0.2M
2023-10-12 22.12 22.16 21.44 21.70 0.3M
2023-10-11 22.17 22.37 21.79 22.05 0.3M
2023-10-10 21.93 22.19 21.93 22.13 0.2M
2023-10-09 21.78 21.96 21.63 21.91 0.2M
2023-10-06 21.79 22.14 21.70 21.86 0.2M
2023-10-05 21.66 21.86 21.64 21.81 0.1M
2023-10-04 21.68 21.89 21.43 21.71 0.2M
2023-10-03 22.25 22.32 21.39 21.67 0.6M
2023-10-02 22.99 23.01 22.25 22.34 0.4M
2023-09-29 23.18 23.35 22.88 22.90 0.4M
2023-09-28 22.70 23.09 22.67 23.05 0.4M
2023-09-27 22.44 22.84 22.44 22.76 0.3M
2023-09-26 22.70 22.82 22.32 22.37 0.3M
2023-09-25 22.47 22.81 22.42 22.79 0.3M
2023-09-22 22.20 22.56 22.20 22.45 0.3M
2023-09-21 22.55 22.55 22.15 22.18 0.3M
2023-09-20 22.75 22.90 22.56 22.60 0.3M
2023-09-19 22.53 22.74 22.50 22.69 0.3M
2023-09-18 22.24 22.52 22.09 22.52 0.4M
2023-09-15 22.00 22.14 21.91 22.10 0.4M
2023-09-14 22.36 22.36 21.84 21.97 0.6M
2023-09-13 22.55 22.81 22.51 22.70 1.0M
2023-09-12 22.47 22.49 22.27 22.40 0.8M
2023-09-11 22.23 22.41 22.15 22.34 0.3M
2023-09-08 22.00 22.15 21.97 22.08 0.2M
2023-09-07 21.90 22.04 21.90 21.97 0.2M
2023-09-06 22.14 22.20 21.87 21.87 0.2M
2023-09-05 22.19 22.35 22.10 22.15 0.2M
2023-09-01 22.21 22.40 22.10 22.17 0.2M
2023-08-31 22.25 22.33 22.03 22.06 0.3M
2023-08-30 22.11 22.30 22.04 22.13 0.2M
2023-08-29 22.11 22.11 21.81 22.02 0.3M
2023-08-28 21.85 22.11 21.81 22.04 0.2M
2023-08-25 21.84 21.93 21.71 21.81 0.2M
2023-08-24 21.54 22.02 21.54 21.72 0.2M
2023-08-23 21.44 21.75 21.42 21.59 0.2M
2023-08-22 21.88 21.89 21.31 21.35 0.3M
2023-08-21 21.95 22.05 21.70 21.82 0.2M
2023-08-18 21.43 22.01 21.39 21.88 0.3M
2023-08-17 21.85 22.00 21.42 21.51 0.3M
2023-08-16 21.88 22.17 21.80 21.88 0.2M
2023-08-15 22.25 22.26 21.87 21.89 0.2M
2023-08-14 22.09 22.34 22.04 22.27 0.2M
2023-08-11 22.31 22.31 22.00 22.02 0.2M
2023-08-10 22.48 22.49 22.15 22.33 0.4M
2023-08-09 22.60 22.92 22.32 22.48 0.4M
2023-08-08 21.96 22.54 21.34 22.51 0.5M
2023-08-07 21.71 21.92 21.54 21.67 0.3M
2023-08-04 21.39 21.76 21.39 21.59 0.3M
2023-08-03 21.37 21.49 21.23 21.42 0.2M
2023-08-02 21.17 21.42 21.08 21.34 0.3M
2023-08-01 20.88 21.22 20.78 21.18 0.4M
2023-07-31 20.96 21.10 20.72 20.79 0.3M
2023-07-28 21.20 21.24 20.90 21.03 0.2M
2023-07-27 21.31 21.32 21.06 21.10 0.2M
2023-07-26 21.22 21.38 21.17 21.24 0.2M
2023-07-25 21.20 21.30 21.11 21.14 0.3M
2023-07-24 21.00 21.27 21.00 21.18 0.4M
2023-07-21 20.98 21.10 20.79 20.97 0.5M
2023-07-20 21.08 21.10 20.81 20.90 0.5M
2023-07-19 21.10 21.23 20.55 20.96 1.9M
2023-07-18 21.10 21.25 21.03 21.04 0.3M
2023-07-17 20.94 21.19 20.89 21.07 0.3M
2023-07-14 20.82 20.93 20.63 20.85 0.2M
2023-07-13 20.53 20.81 20.43 20.75 0.2M
2023-07-12 20.50 20.65 20.48 20.53 0.1M
2023-07-11 20.40 20.46 20.27 20.36 0.2M
2023-07-10 20.11 20.41 20.08 20.40 0.2M
2023-07-07 19.87 20.18 19.85 20.13 0.2M
2023-07-06 19.86 19.95 19.59 19.92 0.2M
2023-07-05 19.83 19.98 19.69 19.93 0.2M
2023-07-03 19.72 19.91 19.66 19.83 0.2M
2023-06-30 19.92 20.03 19.70 19.72 0.3M
2023-06-29 19.68 19.78 19.52 19.77 0.2M
2023-06-28 19.30 19.76 19.28 19.68 0.3M
2023-06-27 19.04 19.35 18.98 19.30 0.3M
2023-06-26 18.92 19.10 18.90 18.98 0.2M
2023-06-23 18.99 19.19 18.84 18.86 0.2M
2023-06-22 19.22 19.35 18.99 19.09 0.4M
2023-06-21 19.27 19.45 19.08 19.25 0.2M
2023-06-20 19.10 19.24 19.06 19.20 0.2M
2023-06-16 19.42 19.42 19.00 19.07 0.7M
2023-06-15 19.17 19.35 19.15 19.32 0.2M
2023-06-14 19.48 19.52 19.07 19.13 0.4M
2023-06-13 19.93 20.14 19.83 19.99 0.5M
2023-06-12 19.96 20.25 19.80 19.86 1.0M
2023-06-09 19.65 19.86 19.55 19.86 0.5M
2023-06-08 19.40 19.67 19.33 19.63 0.4M
2023-06-07 19.17 19.43 19.14 19.35 0.3M
2023-06-06 18.85 19.12 18.81 19.06 0.3M
2023-06-05 18.69 18.93 18.65 18.84 0.3M
2023-06-02 18.73 18.78 18.56 18.69 0.2M
2023-06-01 18.30 18.58 18.25 18.58 0.5M
2023-05-31 18.27 18.45 18.21 18.30 0.3M
2023-05-30 18.53 18.54 18.34 18.41 0.3M
2023-05-26 18.22 18.53 18.19 18.44 0.3M
2023-05-25 18.18 18.23 18.00 18.17 0.1M
2023-05-24 18.33 18.34 18.00 18.25 0.6M
2023-05-23 18.79 18.79 18.10 18.35 0.3M
2023-05-22 18.20 18.44 18.05 18.31 0.2M
2023-05-19 18.08 18.35 18.05 18.15 0.2M
2023-05-18 17.98 18.12 17.85 18.09 0.1M
2023-05-17 17.68 18.04 17.68 17.98 0.2M
2023-05-16 17.82 17.91 17.60 17.63 0.1M
2023-05-15 17.83 17.99 17.77 17.82 0.1M
2023-05-12 17.85 17.96 17.70 17.75 0.1M
2023-05-11 17.93 17.99 17.71 17.83 0.1M
2023-05-10 18.05 18.09 17.88 18.01 0.2M
2023-05-09 18.08 18.15 17.86 17.92 0.2M
2023-05-08 17.98 18.13 17.81 18.06 0.3M
2023-05-05 17.69 18.13 17.69 17.97 0.5M
2023-05-04 17.76 17.76 17.36 17.47 0.6M
2023-05-03 17.76 18.13 17.76 17.85 0.5M
2023-05-02 17.96 17.96 17.58 17.80 0.5M
2023-05-01 18.20 18.23 17.75 17.95 1.3M
2023-04-28 18.32 18.32 18.00 18.13 0.4M
2023-04-27 17.88 18.33 17.80 18.21 0.4M
2023-04-26 17.60 17.84 17.31 17.36 0.4M
2023-04-25 17.89 18.01 17.59 17.63 0.3M
2023-04-24 18.26 18.30 17.42 17.95 1.6M
2023-04-21 18.28 18.29 18.05 18.22 0.2M
2023-04-20 18.48 18.53 18.16 18.29 0.2M
2023-04-19 18.34 18.61 18.22 18.60 0.2M
2023-04-18 18.65 18.65 18.11 18.27 0.2M
2023-04-17 18.20 18.67 18.18 18.67 0.2M
2023-04-14 18.23 18.38 18.07 18.26 0.4M
2023-04-13 17.67 18.24 17.55 18.22 0.4M
2023-04-12 17.44 17.69 17.44 17.58 0.2M
2023-04-11 17.44 17.49 17.28 17.41 0.2M
2023-04-10 17.50 17.64 17.22 17.46 0.1M
2023-04-06 17.35 17.54 17.35 17.54 0.1M
2023-04-05 17.53 17.63 17.30 17.34 0.2M
2023-04-04 17.92 18.02 17.40 17.63 0.2M
2023-04-03 17.80 18.08 17.71 17.88 0.3M
2023-03-31 17.63 17.93 17.59 17.78 0.3M
2023-03-30 17.74 17.77 17.37 17.50 0.2M
2023-03-29 17.47 17.65 17.43 17.60 0.2M
2023-03-28 17.34 17.46 17.30 17.38 0.1M
2023-03-27 17.31 17.44 17.23 17.34 0.1M
2023-03-24 16.92 17.24 16.83 17.21 0.2M
2023-03-23 17.05 17.33 16.94 17.07 0.2M
2023-03-22 17.30 17.42 16.97 16.98 0.2M
2023-03-21 17.15 17.34 17.04 17.28 0.2M
2023-03-20 17.34 17.34 16.82 16.91 0.3M
2023-03-17 17.07 17.16 16.92 17.00 0.4M
2023-03-16 16.75 17.24 16.34 17.22 0.3M
2023-03-15 16.64 16.90 16.45 16.89 0.5M
2023-03-14 17.15 17.34 16.80 17.02 0.5M
2023-03-13 17.11 17.56 16.58 17.21 0.7M
2023-03-10 18.05 18.20 16.98 17.22 0.9M
2023-03-09 18.76 18.77 18.05 18.08 0.5M
2023-03-08 18.82 18.91 18.75 18.82 0.2M
2023-03-07 18.90 18.99 18.73 18.79 0.4M
2023-03-06 18.92 19.01 18.81 18.84 0.2M
2023-03-03 18.80 18.90 18.75 18.81 0.2M
2023-03-02 18.61 18.67 18.52 18.67 0.2M
2023-03-01 18.79 18.84 18.62 18.67 0.2M
2023-02-28 18.99 19.03 18.75 18.79 0.3M
2023-02-27 19.12 19.26 18.90 18.91 0.4M
2023-02-24 19.13 19.31 18.95 19.06 0.2M
2023-02-23 19.10 19.28 19.01 19.19 0.2M
2023-02-22 19.01 19.17 18.94 19.09 0.2M
2023-02-21 19.45 19.49 18.93 19.01 0.3M
2023-02-17 19.21 19.39 19.15 19.39 0.4M
2023-02-16 19.15 19.40 19.11 19.22 0.3M
2023-02-15 19.16 19.22 19.08 19.16 0.2M
2023-02-14 19.30 19.35 19.09 19.13 0.3M
2023-02-13 19.10 19.34 19.09 19.29 0.2M
2023-02-10 19.04 19.16 18.96 19.13 0.2M
2023-02-09 19.35 19.42 19.01 19.06 0.2M
2023-02-08 19.50 19.55 19.25 19.25 0.2M
2023-02-07 19.48 19.59 19.42 19.58 0.2M
2023-02-06 19.68 19.70 19.43 19.46 0.2M
2023-02-03 19.64 19.75 19.55 19.62 0.3M
2023-02-02 20.03 20.06 19.65 19.70 0.4M
2023-02-01 19.94 20.20 19.87 20.03 0.3M
2023-01-31 19.20 19.99 18.93 19.81 0.5M
2023-01-30 19.01 19.13 18.80 18.92 0.3M
2023-01-27 19.13 19.27 18.99 19.12 0.2M
2023-01-26 18.88 19.07 18.88 18.99 0.2M
2023-01-25 18.78 18.86 18.60 18.83 0.2M
2023-01-24 18.76 18.89 18.51 18.76 0.2M
2023-01-23 18.61 18.76 18.53 18.76 0.2M
2023-01-20 18.30 18.58 18.19 18.56 0.1M
2023-01-19 18.44 18.49 18.19 18.26 0.2M
2023-01-18 18.58 18.84 18.34 18.44 0.2M
2023-01-17 18.49 18.70 18.45 18.56 0.2M
2023-01-13 18.48 18.60 18.32 18.34 0.2M
2023-01-12 18.36 18.68 18.26 18.68 0.3M
2023-01-11 18.29 18.36 18.22 18.24 0.2M
2023-01-10 18.20 18.32 18.12 18.18 0.2M
2023-01-09 17.99 18.19 17.92 18.13 0.4M
2023-01-06 17.62 17.96 17.52 17.91 0.3M
2023-01-05 17.55 17.57 17.33 17.44 0.3M
2023-01-04 17.40 17.69 17.36 17.55 0.2M
2023-01-03 17.24 17.50 17.14 17.33 0.3M