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
2024-12-31 21.86 21.96 21.65 21.82 0.5M
2024-12-30 21.55 21.99 21.48 21.81 0.5M
2024-12-27 21.35 21.59 21.30 21.58 0.4M
2024-12-26 21.36 21.42 21.25 21.37 0.5M
2024-12-24 21.10 21.39 21.03 21.38 0.2M
2024-12-23 20.97 21.17 20.72 21.15 0.6M
2024-12-20 20.79 21.25 20.68 21.05 1.1M
2024-12-19 21.00 21.19 20.81 20.85 0.8M
2024-12-18 21.24 21.42 20.83 20.88 0.9M
2024-12-17 21.40 21.40 21.20 21.25 0.8M
2024-12-16 21.70 21.72 21.43 21.47 0.9M
2024-12-13 21.90 22.02 21.63 21.73 1.0M
2024-12-12 22.85 22.94 22.54 22.55 1.3M
2024-12-11 22.91 22.91 22.73 22.81 0.4M
2024-12-10 22.79 22.82 22.55 22.82 0.5M
2024-12-09 23.05 23.15 22.60 22.72 1.6M
2024-12-06 23.05 23.07 22.60 22.92 1.5M
2024-12-05 23.35 23.41 22.60 22.90 1.1M
2024-12-04 23.48 23.56 23.15 23.35 0.7M
2024-12-03 23.56 23.64 23.35 23.48 0.3M
2024-12-02 23.59 23.64 23.38 23.49 0.3M
2024-11-29 23.43 23.62 23.39 23.56 0.1M
2024-11-27 23.29 23.46 23.26 23.35 0.2M
2024-11-26 23.25 23.30 23.18 23.26 0.2M
2024-11-25 23.31 23.43 23.16 23.23 0.3M
2024-11-22 23.05 23.31 23.05 23.29 0.3M
2024-11-21 23.04 23.16 22.96 22.97 0.3M
2024-11-20 22.99 23.03 22.72 22.99 0.4M
2024-11-19 22.92 23.01 22.86 22.99 0.2M
2024-11-18 22.86 23.09 22.83 22.86 0.4M
2024-11-15 22.97 23.14 22.79 22.88 0.3M
2024-11-14 23.25 23.34 22.90 23.01 0.3M
2024-11-13 22.90 23.14 22.85 23.11 0.3M
2024-11-12 22.65 22.99 22.48 22.90 0.6M
2024-11-11 22.56 22.78 22.37 22.72 1.5M
2024-11-08 23.31 23.36 22.74 22.91 1.1M
2024-11-07 22.86 23.40 22.83 23.31 0.5M
2024-11-06 23.07 23.07 22.52 22.76 0.7M
2024-11-05 22.29 22.67 22.10 22.49 1.2M
2024-11-04 22.96 22.96 22.01 22.33 2.2M
2024-11-01 24.13 24.42 23.86 23.98 0.2M
2024-10-31 24.14 24.43 24.11 24.18 0.2M
2024-10-30 24.48 24.84 24.26 24.40 0.2M
2024-10-29 25.37 25.53 24.26 24.48 0.6M
2024-10-28 25.63 25.80 25.61 25.72 0.2M
2024-10-25 25.73 25.75 25.48 25.63 0.2M
2024-10-24 25.53 25.68 25.43 25.59 0.2M
2024-10-23 25.75 25.77 25.43 25.59 0.1M
2024-10-22 25.85 25.86 25.61 25.84 0.2M
2024-10-21 25.73 25.90 25.64 25.85 0.2M
2024-10-18 25.62 25.82 25.57 25.64 0.2M
2024-10-17 25.65 25.74 25.59 25.64 0.2M
2024-10-16 25.25 25.72 25.25 25.69 0.2M
2024-10-15 25.33 25.48 25.22 25.26 0.1M
2024-10-14 25.45 25.45 25.19 25.27 0.2M
2024-10-11 25.37 25.45 25.30 25.42 0.1M
2024-10-10 25.17 25.37 25.15 25.37 0.1M
2024-10-09 25.30 25.37 25.17 25.19 0.2M
2024-10-08 25.36 25.39 25.14 25.26 0.1M
2024-10-07 25.43 25.46 25.17 25.34 0.1M
2024-10-04 25.40 25.51 25.18 25.51 0.2M
2024-10-03 25.04 25.30 25.04 25.28 0.1M
2024-10-02 24.89 25.20 24.89 25.08 0.1M
2024-10-01 25.21 25.29 24.91 24.99 0.2M
2024-09-30 25.56 25.84 25.23 25.29 0.4M
2024-09-27 25.22 25.60 25.17 25.50 0.2M
2024-09-26 24.84 25.12 24.84 25.08 0.1M
2024-09-25 25.09 25.15 24.80 24.81 0.2M
2024-09-24 25.17 25.25 25.13 25.13 0.1M
2024-09-23 25.45 25.46 25.16 25.17 0.2M
2024-09-20 25.47 25.47 25.17 25.36 0.3M
2024-09-19 25.59 25.75 25.40 25.42 0.3M
2024-09-18 25.03 25.50 25.01 25.28 0.2M
2024-09-17 25.11 25.25 25.02 25.03 0.2M
2024-09-16 24.91 25.18 24.81 25.17 0.3M
2024-09-13 24.95 25.07 24.84 24.91 0.3M
2024-09-12 25.42 25.59 25.27 25.41 0.3M
2024-09-11 25.11 25.41 24.84 25.36 0.2M
2024-09-10 25.18 25.22 25.00 25.06 0.2M
2024-09-09 25.10 25.33 25.06 25.09 0.2M
2024-09-06 25.41 25.43 24.82 24.99 0.3M
2024-09-05 25.16 25.39 25.16 25.36 0.2M
2024-09-04 25.00 25.28 25.00 25.16 0.1M
2024-09-03 25.33 25.38 25.01 25.04 0.2M
2024-08-30 24.98 25.37 24.92 25.33 0.2M
2024-08-29 24.60 24.94 24.60 24.89 0.1M
2024-08-28 24.70 24.88 24.55 24.58 0.1M
2024-08-27 24.81 24.93 24.72 24.73 0.2M
2024-08-26 24.81 25.00 24.70 24.79 0.2M
2024-08-23 24.68 24.92 24.64 24.72 0.3M
2024-08-22 24.62 24.83 24.55 24.63 0.2M
2024-08-21 24.57 24.66 24.43 24.47 0.1M
2024-08-20 24.70 24.76 24.54 24.55 0.1M
2024-08-19 24.43 24.70 24.39 24.70 0.3M
2024-08-16 24.30 24.60 24.25 24.35 0.1M
2024-08-15 24.30 24.47 24.15 24.30 0.2M
2024-08-14 24.01 24.09 23.82 24.04 0.2M
2024-08-13 23.90 24.04 23.73 23.88 0.2M
2024-08-12 24.04 24.06 23.71 23.83 0.3M
2024-08-09 24.03 25.00 23.70 23.93 0.3M
2024-08-08 23.88 24.03 23.70 23.91 0.2M
2024-08-07 24.50 24.70 23.71 23.87 0.4M
2024-08-06 24.00 25.05 23.96 24.37 0.5M
2024-08-05 23.33 23.70 22.70 23.56 0.6M
2024-08-02 25.47 25.47 24.54 24.55 0.4M
2024-08-01 25.75 25.88 25.42 25.63 0.3M
2024-07-31 25.96 26.00 25.63 25.67 0.2M
2024-07-30 25.82 25.97 25.80 25.97 0.1M
2024-07-29 26.02 26.07 25.73 25.84 0.2M
2024-07-26 25.65 26.05 25.61 26.00 0.2M
2024-07-25 25.59 25.86 25.59 25.66 0.2M
2024-07-24 25.93 25.94 25.52 25.55 0.1M
2024-07-23 25.90 26.00 25.80 25.89 0.2M
2024-07-22 26.01 26.21 25.76 25.88 0.3M
2024-07-19 26.13 26.27 25.95 26.01 0.1M
2024-07-18 26.77 26.83 26.05 26.10 0.3M
2024-07-17 26.89 26.97 26.56 26.83 0.2M
2024-07-16 27.00 27.10 26.84 26.89 0.2M
2024-07-15 27.10 27.21 26.91 26.94 0.2M
2024-07-12 27.10 27.23 26.98 26.98 0.2M
2024-07-11 26.99 27.09 26.82 27.07 0.2M
2024-07-10 26.61 26.89 26.61 26.88 0.2M
2024-07-09 26.97 26.99 26.56 26.61 0.2M
2024-07-08 26.90 27.08 26.82 26.95 0.2M
2024-07-05 26.58 26.88 26.56 26.85 0.2M
2024-07-03 26.50 26.84 26.50 26.67 0.1M
2024-07-02 26.11 26.58 26.05 26.58 0.2M
2024-07-01 26.21 26.35 25.97 26.17 0.2M
2024-06-28 26.07 26.29 25.91 26.09 0.3M
2024-06-27 25.55 26.06 25.54 25.91 0.3M
2024-06-26 25.53 25.74 25.53 25.68 0.1M
2024-06-25 25.70 25.81 25.64 25.66 0.2M
2024-06-24 24.91 25.67 24.90 25.63 0.3M
2024-06-21 25.23 25.23 24.74 24.97 0.8M
2024-06-20 25.42 25.65 25.25 25.28 0.3M
2024-06-18 25.39 25.55 25.28 25.50 0.2M
2024-06-17 25.27 25.56 25.14 25.39 0.3M
2024-06-14 25.37 25.55 24.95 25.33 0.3M
2024-06-13 26.10 26.23 25.90 26.12 0.3M
2024-06-12 26.26 26.37 26.07 26.10 0.3M
2024-06-11 26.20 26.24 25.92 26.17 0.2M
2024-06-10 26.28 26.34 26.08 26.20 0.3M
2024-06-07 25.87 26.20 25.87 26.13 0.3M
2024-06-06 26.04 26.24 25.88 25.92 0.4M
2024-06-05 26.00 26.05 25.50 26.02 0.4M
2024-06-04 25.70 25.89 25.65 25.87 0.3M
2024-06-03 25.58 25.97 25.40 25.69 0.9M
2024-05-31 25.50 25.66 25.37 25.58 0.4M
2024-05-30 25.37 25.49 25.25 25.34 0.3M
2024-05-29 25.07 25.42 25.06 25.29 0.3M
2024-05-28 25.85 25.93 25.16 25.26 0.7M
2024-05-24 25.50 25.95 25.38 25.81 0.2M
2024-05-23 25.84 25.87 25.30 25.35 0.3M
2024-05-22 26.29 26.38 25.67 25.76 1.1M
2024-05-21 26.56 26.65 26.36 26.42 0.3M
2024-05-20 26.38 26.55 26.25 26.50 0.4M
2024-05-17 26.17 26.22 25.86 26.20 0.2M
2024-05-16 26.51 26.51 25.96 25.99 0.4M
2024-05-15 27.14 27.19 26.27 26.39 0.6M
2024-05-14 26.75 27.22 26.73 27.20 0.3M
2024-05-13 26.71 26.94 26.64 26.73 0.2M
2024-05-10 26.92 27.06 26.59 26.71 0.2M
2024-05-09 26.56 26.94 26.51 26.83 0.3M
2024-05-08 26.57 26.68 26.48 26.48 0.2M
2024-05-07 26.70 26.79 26.45 26.57 0.2M
2024-05-06 26.33 26.55 26.29 26.53 0.3M
2024-05-03 26.00 26.23 25.88 26.17 0.2M
2024-05-02 26.18 26.18 25.55 25.79 0.3M
2024-05-01 25.84 26.34 25.84 26.18 0.2M
2024-04-30 25.84 26.04 25.81 25.82 0.2M
2024-04-29 25.90 26.10 25.85 25.96 0.2M
2024-04-26 25.85 26.05 25.78 25.89 0.1M
2024-04-25 25.72 25.86 25.55 25.79 0.1M
2024-04-24 25.63 25.90 25.63 25.80 0.1M
2024-04-23 25.37 25.82 25.33 25.69 0.2M
2024-04-22 25.09 25.43 25.00 25.41 0.2M
2024-04-19 24.80 25.15 24.80 25.06 0.2M
2024-04-18 24.83 24.97 24.66 24.78 0.1M
2024-04-17 24.49 24.87 24.48 24.79 0.1M
2024-04-16 24.30 24.50 24.08 24.42 0.2M
2024-04-15 24.62 24.88 24.36 24.39 0.2M
2024-04-12 25.04 25.10 24.36 24.51 0.2M
2024-04-11 24.91 25.05 24.75 25.03 0.1M
2024-04-10 24.95 25.07 24.72 24.90 0.2M
2024-04-09 24.96 25.16 24.83 25.16 0.2M
2024-04-08 24.89 24.98 24.67 24.96 0.2M
2024-04-05 24.58 24.87 24.50 24.87 0.1M
2024-04-04 24.95 25.02 24.60 24.62 0.2M
2024-04-03 24.75 24.93 24.66 24.90 0.2M
2024-04-02 24.74 24.74 24.45 24.66 0.2M
2024-04-01 24.98 25.00 24.59 24.70 0.3M
2024-03-28 24.75 24.99 24.75 24.96 0.4M
2024-03-27 24.47 24.70 24.45 24.70 0.2M
2024-03-26 24.25 24.55 24.25 24.45 0.2M
2024-03-25 24.15 24.45 24.13 24.18 0.2M
2024-03-22 24.21 24.30 24.05 24.07 0.1M
2024-03-21 24.03 24.44 24.02 24.23 0.2M
2024-03-20 23.59 24.07 23.52 24.02 0.2M
2024-03-19 23.60 23.92 23.29 23.82 0.3M
2024-03-18 23.87 23.90 23.65 23.68 0.3M
2024-03-15 23.70 24.09 23.70 23.92 0.7M
2024-03-14 24.24 24.30 23.70 23.71 0.4M
2024-03-13 24.87 25.12 24.82 24.96 0.4M
2024-03-12 24.76 24.87 24.57 24.82 0.4M
2024-03-11 24.33 24.66 24.31 24.59 0.5M
2024-03-08 24.52 24.75 24.36 24.40 0.3M
2024-03-07 24.36 24.66 24.30 24.44 0.3M
2024-03-06 24.15 24.65 23.97 24.21 1.1M
2024-03-05 24.06 24.20 24.01 24.09 0.3M
2024-03-04 23.94 24.27 23.92 24.15 0.5M
2024-03-01 24.19 24.19 23.80 23.89 0.4M
2024-02-29 24.00 24.12 23.78 24.12 0.2M
2024-02-28 24.36 24.36 23.75 23.79 0.6M
2024-02-27 24.23 24.40 24.00 24.34 0.5M
2024-02-26 23.94 24.12 23.55 24.08 0.4M
2024-02-23 23.64 24.01 23.52 23.77 0.4M
2024-02-22 23.51 23.69 23.26 23.57 0.7M
2024-02-21 23.71 23.76 23.30 23.39 0.3M
2024-02-20 23.80 23.90 23.61 23.73 0.5M
2024-02-16 23.78 23.78 23.57 23.64 0.2M
2024-02-15 23.45 23.95 23.45 23.84 0.4M
2024-02-14 23.45 23.61 23.14 23.33 0.7M
2024-02-13 23.50 23.55 23.06 23.35 0.4M
2024-02-12 23.42 23.78 23.38 23.50 0.4M
2024-02-09 24.10 24.12 23.34 23.45 0.9M
2024-02-08 24.20 24.20 23.50 23.95 1.1M
2024-02-07 24.16 24.18 23.88 24.14 0.3M
2024-02-06 24.38 24.39 23.94 24.06 0.4M
2024-02-05 24.85 24.86 23.95 24.45 0.6M
2024-02-02 24.31 24.70 24.25 24.49 0.3M
2024-02-01 24.69 24.69 23.73 24.31 0.6M
2024-01-31 25.59 25.62 24.53 24.56 1.1M
2024-01-30 25.39 26.17 25.29 25.66 0.4M
2024-01-29 25.17 25.29 25.05 25.29 0.3M
2024-01-26 24.75 25.07 24.75 24.99 0.2M
2024-01-25 24.84 24.94 24.54 24.81 0.3M
2024-01-24 25.15 25.22 24.66 24.73 0.3M
2024-01-23 25.33 25.41 25.14 25.15 0.4M
2024-01-22 24.90 25.28 24.85 25.28 0.4M
2024-01-19 25.39 25.40 24.88 24.94 0.3M
2024-01-18 25.38 25.51 25.01 25.35 0.2M
2024-01-17 25.12 25.40 25.07 25.39 0.2M
2024-01-16 25.35 25.39 25.09 25.29 0.3M
2024-01-12 25.24 25.41 25.19 25.35 0.2M
2024-01-11 25.33 25.37 24.61 25.13 0.3M
2024-01-10 25.14 25.45 24.99 25.35 0.3M
2024-01-09 24.98 25.31 24.88 25.09 0.4M
2024-01-08 24.92 25.01 24.58 24.97 0.6M
2024-01-05 24.90 25.07 24.68 25.06 0.5M
2024-01-04 24.04 24.78 24.00 24.71 0.6M
2024-01-03 23.74 24.14 23.57 23.98 0.5M
2024-01-02 23.64 23.96 23.53 23.72 0.4M