Capital Southwest (CSWC)

CSWC
🏛️ 미국 →
21.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 21.96 22.15 21.69 21.86 0.6M
2025-09-29 22.52 22.60 21.85 21.93 0.6M
2025-09-26 22.57 22.75 22.32 22.34 0.5M
2025-09-25 22.40 22.62 22.37 22.53 0.5M
2025-09-24 22.88 22.90 22.37 22.44 0.7M
2025-09-23 22.75 23.07 22.75 22.81 0.4M
2025-09-22 23.08 23.08 22.62 22.75 0.5M
2025-09-19 22.95 23.15 22.82 23.11 0.6M
2025-09-18 22.79 22.98 22.68 22.95 0.5M
2025-09-17 22.81 23.04 22.59 22.59 0.7M
2025-09-16 22.52 22.81 22.40 22.80 0.9M
2025-09-15 22.70 22.70 22.35 22.36 0.8M
2025-09-12 22.94 23.00 22.75 22.80 0.7M
2025-09-11 22.68 22.93 22.66 22.92 0.5M
2025-09-10 22.81 22.93 22.65 22.70 0.5M
2025-09-09 22.93 23.04 22.87 22.91 0.4M
2025-09-08 23.02 23.02 22.69 22.99 0.4M
2025-09-05 22.97 23.05 22.82 22.96 0.4M
2025-09-04 22.92 23.00 22.80 23.00 0.4M
2025-09-03 22.90 23.00 22.74 22.84 0.5M
2025-09-02 22.90 23.00 22.66 22.80 0.7M
2025-08-29 22.78 23.04 22.78 22.96 0.6M
2025-08-28 22.69 22.89 22.64 22.86 0.5M
2025-08-27 22.56 22.73 22.54 22.65 0.4M
2025-08-26 22.38 22.66 22.29 22.62 0.5M
2025-08-25 22.65 22.65 22.36 22.39 0.3M
2025-08-22 22.51 22.73 22.49 22.54 0.4M
2025-08-21 22.29 22.55 22.25 22.39 0.5M
2025-08-20 22.64 22.74 22.33 22.39 0.8M
2025-08-19 22.52 22.77 22.50 22.56 0.6M
2025-08-18 22.50 22.65 22.47 22.58 0.6M
2025-08-15 22.58 22.81 22.42 22.46 0.6M
2025-08-14 22.99 23.01 22.84 22.84 0.5M
2025-08-13 22.90 22.98 22.77 22.98 0.7M
2025-08-12 22.82 22.99 22.64 22.80 1.5M
2025-08-11 22.93 23.00 22.41 22.69 1.2M
2025-08-08 22.76 23.07 22.60 22.90 0.5M
2025-08-07 22.91 22.94 22.42 22.50 0.7M
2025-08-06 22.75 22.86 22.61 22.63 0.4M
2025-08-05 22.47 22.67 21.96 22.62 0.5M
2025-08-04 22.60 22.74 22.36 22.47 0.5M
2025-08-01 22.60 22.80 22.30 22.49 0.5M
2025-07-31 22.81 23.04 22.68 22.82 0.4M
2025-07-30 23.04 23.23 22.80 22.86 0.4M
2025-07-29 23.13 23.13 22.61 23.01 0.6M
2025-07-28 23.40 23.46 22.95 23.02 0.8M
2025-07-25 23.24 23.37 23.12 23.33 0.3M
2025-07-24 23.33 23.48 23.22 23.24 0.3M
2025-07-23 23.18 23.34 23.15 23.26 0.5M
2025-07-22 23.11 23.24 22.91 23.10 0.4M
2025-07-21 23.34 23.38 22.95 23.02 0.6M
2025-07-18 23.35 23.49 23.25 23.26 0.3M
2025-07-17 22.93 23.35 22.93 23.25 0.6M
2025-07-16 22.79 23.00 22.48 23.00 0.6M
2025-07-15 23.00 23.08 22.81 22.83 0.5M
2025-07-14 23.26 23.29 23.01 23.17 0.8M
2025-07-11 23.09 23.36 23.03 23.23 0.5M
2025-07-10 22.84 23.23 22.80 23.14 0.6M
2025-07-09 22.85 22.89 22.58 22.75 0.5M
2025-07-08 22.74 22.89 22.74 22.74 0.5M
2025-07-07 22.80 22.88 22.52 22.71 0.6M
2025-07-03 22.61 22.85 22.58 22.80 0.4M
2025-07-02 22.14 22.58 22.14 22.53 0.5M
2025-07-01 22.06 22.18 21.97 22.10 0.5M
2025-06-30 22.04 22.22 21.83 22.04 0.8M
2025-06-27 21.88 22.13 21.71 21.87 0.7M
2025-06-26 21.36 21.99 21.36 21.78 1.0M
2025-06-25 21.53 21.59 21.25 21.28 0.8M
2025-06-24 21.59 21.87 21.36 21.48 1.0M
2025-06-23 21.24 21.29 20.90 21.23 0.6M
2025-06-20 21.34 21.41 21.20 21.24 0.6M
2025-06-18 21.00 21.41 20.98 21.34 0.6M
2025-06-17 20.65 21.05 20.54 21.01 0.6M
2025-06-16 20.96 21.19 20.59 20.66 0.5M
2025-06-13 20.54 20.80 20.53 20.65 0.7M
2025-06-12 21.47 21.63 21.30 21.52 1.1M
2025-06-11 21.40 21.47 21.18 21.22 0.5M
2025-06-10 21.35 21.50 21.18 21.31 0.5M
2025-06-09 21.14 21.53 21.13 21.35 0.5M
2025-06-06 20.97 21.09 20.86 21.06 0.4M
2025-06-05 20.89 20.93 20.58 20.77 0.5M
2025-06-04 20.81 20.97 20.74 20.80 0.3M
2025-06-03 20.63 20.89 20.52 20.80 0.4M
2025-06-02 20.82 20.82 20.57 20.65 0.4M
2025-05-30 20.71 20.84 20.67 20.82 0.3M
2025-05-29 20.62 20.80 20.57 20.75 0.3M
2025-05-28 20.76 20.90 20.60 20.62 0.3M
2025-05-27 20.75 20.94 20.65 20.80 0.7M
2025-05-23 20.46 20.75 20.40 20.60 0.7M
2025-05-22 20.77 20.90 20.53 20.59 0.6M
2025-05-21 21.25 21.40 20.67 20.72 1.1M
2025-05-20 21.46 21.60 21.17 21.46 0.3M
2025-05-19 21.14 21.58 21.06 21.55 0.4M
2025-05-16 20.85 21.42 20.85 21.37 0.3M
2025-05-15 20.70 20.98 20.40 20.86 0.4M
2025-05-14 21.23 21.27 20.75 20.94 0.5M
2025-05-13 20.80 21.27 20.56 21.12 0.6M
2025-05-12 20.42 21.22 20.42 20.80 0.9M
2025-05-09 20.13 20.28 19.96 20.01 0.4M
2025-05-08 20.00 20.21 19.95 20.06 0.3M
2025-05-07 20.20 20.26 19.89 19.96 0.3M
2025-05-06 20.00 20.23 19.99 20.15 0.3M
2025-05-05 20.50 20.51 20.07 20.08 0.3M
2025-05-02 20.40 20.56 20.25 20.51 0.3M
2025-05-01 20.34 20.50 20.13 20.14 0.4M
2025-04-30 20.26 20.46 19.97 20.38 0.3M
2025-04-29 20.45 20.59 20.27 20.53 0.4M
2025-04-28 20.20 20.48 20.18 20.42 0.3M
2025-04-25 19.97 20.24 19.96 20.24 0.3M
2025-04-24 19.65 20.12 19.63 19.96 0.4M
2025-04-23 19.76 20.00 19.41 19.65 1.0M
2025-04-22 19.50 19.70 19.28 19.48 1.6M
2025-04-21 19.62 19.64 19.07 19.36 0.3M
2025-04-17 19.50 19.93 19.50 19.68 0.4M
2025-04-16 19.64 19.86 19.43 19.47 0.5M
2025-04-15 19.30 20.00 19.16 19.75 0.6M
2025-04-14 19.32 19.56 18.85 19.22 0.6M
2025-04-11 18.95 19.27 18.43 19.03 0.5M
2025-04-10 19.83 19.84 18.58 18.93 0.6M
2025-04-09 17.75 19.85 17.46 19.73 1.0M
2025-04-08 19.24 19.47 17.79 17.99 1.2M
2025-04-07 18.77 19.61 18.01 18.70 2.0M
2025-04-04 21.40 21.43 19.62 19.78 1.6M
2025-04-03 21.62 21.95 21.60 21.77 0.8M
2025-04-02 22.38 22.49 22.00 22.06 0.5M
2025-04-01 22.29 22.48 22.22 22.44 0.9M
2025-03-31 22.35 22.39 21.86 22.32 0.7M
2025-03-28 22.67 22.67 22.21 22.37 0.6M
2025-03-27 22.59 22.68 22.52 22.66 0.5M
2025-03-26 22.48 22.62 22.45 22.53 0.5M
2025-03-25 22.37 22.53 22.28 22.48 0.5M
2025-03-24 22.43 22.46 22.20 22.26 0.5M
2025-03-21 22.20 22.35 22.11 22.30 0.4M
2025-03-20 22.13 22.26 22.04 22.22 0.3M
2025-03-19 21.99 22.24 21.95 22.17 0.4M
2025-03-18 21.78 22.01 21.78 22.00 0.4M
2025-03-17 21.69 21.98 21.61 21.82 0.5M
2025-03-14 21.24 21.70 21.23 21.69 0.5M
2025-03-13 22.26 22.29 21.73 21.79 1.1M
2025-03-12 22.43 22.53 22.07 22.26 0.6M
2025-03-11 22.80 22.84 22.07 22.26 0.7M
2025-03-10 22.86 22.96 22.61 22.73 0.5M
2025-03-07 22.45 22.99 22.45 22.99 0.4M
2025-03-06 22.45 22.69 22.36 22.46 0.4M
2025-03-05 22.75 22.82 22.22 22.50 1.0M
2025-03-04 23.03 23.08 22.65 22.75 0.8M
2025-03-03 23.29 23.50 23.02 23.11 1.5M
2025-02-28 23.08 23.39 23.06 23.29 0.9M
2025-02-27 23.27 23.29 22.96 23.06 0.6M
2025-02-26 23.24 23.35 23.08 23.18 0.5M
2025-02-25 23.15 23.30 23.12 23.20 0.5M
2025-02-24 23.40 23.49 23.14 23.17 0.7M
2025-02-21 23.76 23.77 23.14 23.26 0.9M
2025-02-20 23.63 23.67 23.40 23.61 0.5M
2025-02-19 23.72 23.73 23.31 23.63 0.5M
2025-02-18 23.46 23.86 23.38 23.81 0.5M
2025-02-14 23.40 23.46 23.23 23.46 0.5M
2025-02-13 23.33 23.40 23.21 23.31 0.2M
2025-02-12 23.07 23.37 23.06 23.32 0.4M
2025-02-11 23.10 23.21 22.94 23.20 0.3M
2025-02-10 23.10 23.22 23.00 23.03 0.7M
2025-02-07 22.92 23.01 22.83 22.97 0.4M
2025-02-06 22.83 22.90 22.58 22.88 0.4M
2025-02-05 22.76 22.78 22.39 22.76 0.5M
2025-02-04 22.74 23.11 22.56 22.76 1.2M
2025-02-03 22.34 22.43 21.93 22.28 0.5M
2025-01-31 22.35 22.67 22.34 22.51 0.4M
2025-01-30 22.05 22.39 22.02 22.32 0.3M
2025-01-29 22.52 22.56 21.83 21.98 0.5M
2025-01-28 22.34 22.62 22.34 22.51 0.5M
2025-01-27 22.40 22.50 22.25 22.39 0.8M
2025-01-24 22.35 22.49 22.27 22.38 0.3M
2025-01-23 22.42 22.49 22.31 22.31 0.2M
2025-01-22 22.67 22.68 22.43 22.44 0.3M
2025-01-21 22.60 22.71 22.50 22.67 0.6M
2025-01-17 22.53 22.60 22.40 22.49 0.3M
2025-01-16 22.30 22.54 22.25 22.52 0.4M
2025-01-15 22.18 22.33 22.09 22.26 0.3M
2025-01-14 21.79 22.17 21.78 22.04 0.3M
2025-01-13 21.82 21.82 21.50 21.72 0.4M
2025-01-10 21.85 21.94 21.71 21.82 0.3M
2025-01-08 22.00 22.00 21.76 21.94 0.4M
2025-01-07 22.23 22.25 21.86 22.00 0.4M
2025-01-06 22.45 22.54 22.08 22.16 0.5M
2025-01-03 22.25 22.43 22.15 22.35 0.4M
2025-01-02 21.95 22.21 21.82 22.15 0.4M