Comparing Back to the side-by-side chart ↗
CSW Industrials, Inc. (CSW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.75 | 298.32 | 286.18 | 288.35 | -0.96% | 132,300 |
| 2026-10-15 | 288.72 | 294.33 | 285.85 | 291.14 | +0.88% | 75,500 |
| 2026-10-14 | 290.31 | 294.00 | 285.73 | 288.59 | -1.89% | 108,500 |
| 2026-10-13 | 291.73 | 295.17 | 285.81 | 294.14 | +1.84% | 117,900 |
| 2026-10-12 | 287.01 | 291.56 | 285.60 | 288.83 | +0.43% | 89,800 |
| 2026-10-09 | 287.01 | 290.14 | 283.81 | 287.59 | +0.34% | 79,500 |
| 2026-10-08 | 285.00 | 290.00 | 279.92 | 286.62 | -0.03% | 126,600 |
| 2026-10-07 | 290.85 | 293.73 | 283.81 | 286.70 | -3.43% | 92,800 |
| 2026-10-06 | 304.63 | 306.08 | 296.47 | 296.89 | -1.69% | 129,700 |
| 2026-10-05 | 297.74 | 306.04 | 295.45 | 301.99 | -0.23% | 141,700 |
| 2026-10-02 | 298.97 | 306.07 | 295.62 | 302.69 | +3.53% | 124,100 |
| 2026-10-01 | 286.89 | 292.76 | 285.33 | 292.38 | +1.49% | 120,800 |
| 2026-09-30 | 296.33 | 300.38 | 287.73 | 288.08 | -1.94% | 136,600 |
| 2026-09-29 | 297.13 | 297.75 | 291.96 | 293.77 | -0.56% | 96,700 |
| 2026-09-28 | 293.23 | 297.42 | 289.99 | 295.41 | -0.47% | 89,400 |
| 2026-09-25 | 295.61 | 301.73 | 294.14 | 296.80 | +0.80% | 85,300 |
| 2026-09-24 | 294.55 | 297.30 | 289.55 | 294.45 | -1.17% | 113,700 |
| 2026-09-23 | 305.34 | 305.34 | 297.69 | 297.93 | -1.71% | 102,800 |
| 2026-09-22 | 294.66 | 304.35 | 292.61 | 303.12 | +4.68% | 143,500 |
| 2026-09-21 | 290.49 | 291.73 | 284.60 | 289.58 | +0.66% | 118,400 |
| 2026-09-18 | 288.74 | 289.85 | 284.88 | 287.68 | -0.34% | 289,600 |
| 2026-09-17 | 295.88 | 295.88 | 283.71 | 288.66 | +0.30% | 144,521 |
| 2026-09-16 | 295.00 | 295.00 | 285.79 | 287.80 | -0.59% | 168,700 |
| 2026-09-15 | 295.01 | 295.07 | 288.11 | 289.52 | -1.23% | 127,200 |
| 2026-09-14 | 293.45 | 299.98 | 290.51 | 293.13 | -2.52% | 137,800 |
| 2026-09-11 | 294.98 | 301.04 | 290.35 | 300.71 | +3.09% | 156,300 |
| 2026-09-10 | 292.19 | 293.69 | 288.27 | 291.70 | -1.58% | 84,500 |
| 2026-09-09 | 301.75 | 305.84 | 294.32 | 296.37 | -2.18% | 89,500 |
| 2026-09-08 | 310.44 | 313.33 | 301.83 | 302.96 | -1.78% | 131,000 |
| 2026-09-04 | 303.86 | 310.13 | 303.86 | 308.46 | +0.95% | 96,700 |
| 2026-09-03 | 306.33 | 309.14 | 301.81 | 305.57 | +1.25% | 155,500 |
| 2026-09-02 | 300.06 | 307.20 | 297.12 | 301.80 | +0.33% | 169,420 |
| 2026-09-01 | 305.56 | 315.15 | 299.61 | 300.82 | -2.63% | 108,433 |
| 2026-08-31 | 317.61 | 319.99 | 307.67 | 308.95 | -3.00% | 126,769 |
| 2026-08-28 | 319.32 | 323.39 | 311.72 | 318.50 | +0.01% | 161,900 |
| 2026-08-27 | 321.31 | 326.51 | 318.08 | 318.47 | -1.41% | 139,300 |
| 2026-08-26 | 326.58 | 328.42 | 319.66 | 323.03 | +0.10% | 100,700 |
| 2026-08-25 | 332.73 | 332.73 | 320.76 | 322.70 | -1.48% | 64,000 |
| 2026-08-24 | 327.86 | 332.21 | 327.32 | 327.56 | -0.77% | 156,400 |
| 2026-08-21 | 329.20 | 331.49 | 323.05 | 330.09 | +2.32% | 114,000 |
| 2026-08-20 | 322.12 | 326.51 | 319.41 | 322.62 | -1.70% | 85,400 |
| 2026-08-19 | 336.47 | 340.19 | 327.68 | 328.21 | -1.14% | 98,200 |
| 2026-08-18 | 339.58 | 343.85 | 331.11 | 331.99 | -3.13% | 111,500 |
| 2026-08-17 | 342.53 | 348.00 | 341.76 | 342.71 | -0.71% | 81,900 |
| 2026-08-14 | 342.75 | 347.89 | 342.75 | 345.15 | +0.65% | 87,600 |
| 2026-08-13 | 348.61 | 352.07 | 342.59 | 342.93 | -1.18% | 163,000 |
| 2026-08-12 | 353.86 | 353.86 | 345.13 | 347.01 | -1.22% | 137,900 |
| 2026-08-11 | 350.00 | 355.48 | 348.03 | 351.29 | +1.03% | 79,428 |
| 2026-08-10 | 349.92 | 353.70 | 342.59 | 347.70 | -0.85% | 98,324 |
| 2026-08-07 | 349.19 | 354.71 | 346.81 | 350.68 | +0.85% | 113,400 |
| 2026-08-06 | 329.82 | 349.45 | 329.82 | 347.72 | +0.49% | 224,400 |
| 2026-08-05 | 351.52 | 351.52 | 338.79 | 346.03 | -0.94% | 253,100 |
| 2026-08-04 | 344.86 | 350.89 | 340.66 | 349.31 | +1.59% | 225,000 |
| 2026-08-03 | 328.21 | 348.51 | 325.03 | 343.84 | +7.81% | 258,700 |
| 2026-07-31 | 321.18 | 328.84 | 311.12 | 318.93 | +1.76% | 211,210 |
| 2026-07-30 | 294.03 | 319.25 | 287.95 | 313.40 | +14.96% | 224,187 |
| 2026-07-29 | 295.09 | 295.09 | 269.52 | 272.61 | -8.80% | 280,258 |
| 2026-07-28 | 296.63 | 300.45 | 294.41 | 298.93 | +1.87% | 124,075 |
| 2026-07-27 | 290.18 | 308.50 | 287.83 | 293.43 | +1.47% | 141,427 |
| 2026-07-24 | 291.66 | 295.75 | 288.60 | 289.18 | -0.38% | 117,072 |
| 2026-07-23 | 278.24 | 292.54 | 278.24 | 290.29 | +2.83% | 206,340 |
| 2026-07-22 | 277.67 | 283.12 | 277.67 | 282.29 | +1.90% | 125,824 |
| 2026-07-21 | 276.85 | 280.04 | 270.69 | 277.03 | +0.66% | 182,379 |
| 2026-07-20 | 282.67 | 282.67 | 273.66 | 275.21 | -1.45% | 140,326 |
| 2026-07-17 | 294.22 | 305.95 | 278.20 | 279.27 | -7.12% | 314,125 |
| 2026-07-16 | 292.05 | 302.52 | 292.05 | 300.67 | +2.23% | 132,451 |
| 2026-07-15 | 291.95 | 301.36 | 288.35 | 294.10 | +0.43% | 132,775 |
| 2026-07-14 | 292.13 | 294.36 | 287.81 | 292.85 | +3.46% | 152,914 |
| 2026-07-13 | 282.79 | 289.20 | 276.62 | 283.06 | +0.75% | 151,868 |
| 2026-07-10 | 271.35 | 282.96 | 271.35 | 280.94 | +3.25% | 109,826 |
| 2026-07-09 | 273.75 | 274.87 | 269.66 | 272.11 | +0.27% | 100,381 |
| 2026-07-08 | 268.71 | 272.38 | 265.87 | 271.39 | -0.05% | 255,214 |
| 2026-07-07 | 278.01 | 278.74 | 269.60 | 271.53 | -3.04% | 95,418 |
| 2026-07-06 | 276.08 | 280.97 | 272.95 | 280.05 | +1.42% | 92,571 |
| 2026-07-02 | 275.15 | 278.23 | 270.89 | 276.12 | +1.05% | 105,148 |
| 2026-07-01 | 278.07 | 281.97 | 273.00 | 273.26 | -1.81% | 157,537 |
| 2026-06-30 | 272.34 | 279.15 | 269.23 | 278.30 | +2.99% | 117,048 |
| 2026-06-29 | 278.73 | 280.32 | 266.93 | 270.22 | -4.38% | 165,201 |
| 2026-06-26 | 286.84 | 287.47 | 280.84 | 282.61 | -1.94% | 318,739 |
| 2026-06-25 | 283.47 | 295.00 | 282.62 | 288.19 | +2.76% | 96,619 |
| 2026-06-24 | 271.10 | 284.50 | 266.26 | 280.46 | +4.35% | 159,781 |
| 2026-06-23 | 273.40 | 277.18 | 268.48 | 268.76 | -2.04% | 102,000 |
| 2026-06-22 | 278.70 | 279.64 | 272.73 | 274.36 | -1.99% | 82,499 |
| 2026-06-18 | 273.63 | 283.33 | 273.63 | 279.94 | +3.41% | 281,672 |
| 2026-06-17 | 273.59 | 281.00 | 269.76 | 270.70 | -1.66% | 162,298 |
| 2026-06-16 | 274.89 | 282.05 | 274.26 | 275.26 | +0.95% | 108,264 |
| 2026-06-15 | 278.14 | 288.37 | 272.21 | 272.66 | +0.22% | 166,727 |
| 2026-06-12 | 276.73 | 278.86 | 272.02 | 272.07 | -0.93% | 140,772 |
| 2026-06-11 | 269.15 | 276.00 | 265.67 | 274.62 | +3.33% | 191,431 |
| 2026-06-10 | 279.18 | 282.19 | 264.00 | 265.76 | -4.48% | 158,380 |
| 2026-06-09 | 271.50 | 278.75 | 266.81 | 278.21 | +4.09% | 148,795 |
| 2026-06-08 | 265.18 | 272.50 | 265.18 | 267.29 | +0.35% | 92,860 |
| 2026-06-05 | 265.55 | 269.54 | 263.62 | 266.37 | -1.24% | 122,790 |
| 2026-06-04 | 275.88 | 278.00 | 269.46 | 269.72 | -0.54% | 80,499 |
| 2026-06-03 | 273.05 | 277.51 | 267.68 | 271.18 | -0.17% | 118,210 |
| 2026-06-02 | 269.45 | 276.11 | 269.11 | 271.63 | +1.24% | 94,511 |
| 2026-06-01 | 275.81 | 275.81 | 263.50 | 268.29 | -3.13% | 129,785 |
| 2026-05-29 | 279.68 | 285.82 | 276.50 | 276.97 | -2.57% | 153,659 |
| 2026-05-28 | 284.50 | 286.99 | 279.68 | 284.28 | -1.69% | 96,240 |
| 2026-05-27 | 276.28 | 294.90 | 276.28 | 289.18 | +3.43% | 129,273 |
| 2026-05-26 | 277.56 | 304.96 | 262.97 | 279.59 | +0.57% | 260,148 |
| 2026-05-22 | 267.12 | 282.12 | 263.08 | 278.00 | +5.82% | 170,771 |
| 2026-05-21 | 260.98 | 264.58 | 255.16 | 262.72 | -0.04% | 107,734 |
| 2026-05-20 | 256.14 | 264.30 | 255.71 | 262.82 | +2.86% | 84,873 |
| 2026-05-19 | 257.50 | 259.90 | 253.93 | 255.51 | -1.80% | 127,012 |
| 2026-05-18 | 257.47 | 261.31 | 254.66 | 260.20 | +1.65% | 123,195 |
| 2026-05-15 | 261.85 | 264.42 | 255.73 | 255.97 | -3.46% | 84,238 |
| 2026-05-14 | 263.65 | 277.80 | 259.78 | 265.14 | +2.03% | 126,782 |
| 2026-05-13 | 260.66 | 262.58 | 251.45 | 259.87 | -0.61% | 198,314 |
| 2026-05-12 | 274.01 | 274.01 | 255.06 | 261.47 | -4.60% | 197,172 |
| 2026-05-11 | 271.48 | 277.56 | 264.64 | 274.09 | +0.95% | 141,601 |
| 2026-05-08 | 279.25 | 280.19 | 268.92 | 271.52 | -2.25% | 147,624 |
| 2026-05-07 | 285.01 | 287.99 | 276.31 | 277.76 | -1.20% | 100,878 |
| 2026-05-06 | 279.88 | 281.51 | 273.65 | 281.13 | +2.46% | 132,852 |
| 2026-05-05 | 281.25 | 284.24 | 273.95 | 274.37 | -1.37% | 130,855 |
| 2026-05-04 | 285.48 | 288.87 | 275.47 | 278.18 | -3.12% | 136,478 |
| 2026-05-01 | 291.46 | 291.46 | 285.10 | 287.15 | -1.39% | 76,871 |
| 2026-04-30 | 287.15 | 293.66 | 284.19 | 291.20 | +1.86% | 107,680 |
| 2026-04-29 | 289.38 | 292.03 | 284.33 | 285.88 | -1.97% | 77,521 |
| 2026-04-28 | 299.21 | 302.16 | 286.28 | 291.62 | -2.44% | 113,876 |
| 2026-04-27 | 296.58 | 301.00 | 295.52 | 298.92 | +0.93% | 103,292 |
| 2026-04-24 | 296.13 | 298.22 | 292.61 | 296.18 | +0.16% | 105,482 |
| 2026-04-23 | 291.22 | 298.79 | 291.22 | 295.70 | +1.74% | 74,868 |
| 2026-04-22 | 302.09 | 306.65 | 289.15 | 290.64 | -3.21% | 136,887 |
| 2026-04-21 | 297.86 | 304.87 | 294.96 | 300.29 | +0.90% | 124,545 |
| 2026-04-20 | 290.23 | 298.02 | 289.27 | 297.60 | +2.50% | 81,891 |
| 2026-04-17 | 279.86 | 294.27 | 279.64 | 290.34 | +5.75% | 283,282 |
| 2026-04-16 | 284.60 | 286.25 | 271.18 | 274.55 | -3.78% | 267,139 |
| 2026-04-15 | 300.26 | 304.39 | 282.21 | 285.35 | -7.06% | 175,818 |
| 2026-04-14 | 298.40 | 308.80 | 298.40 | 307.02 | +2.91% | 154,187 |
| 2026-04-13 | 288.85 | 298.84 | 282.97 | 298.34 | +2.68% | 123,306 |
| 2026-04-10 | 288.79 | 291.63 | 284.97 | 290.54 | +1.15% | 84,812 |
| 2026-04-09 | 275.83 | 290.29 | 275.83 | 287.25 | +3.47% | 108,488 |
| 2026-04-08 | 280.22 | 283.31 | 276.06 | 277.63 | +4.04% | 102,132 |
| 2026-04-07 | 264.05 | 270.45 | 261.05 | 266.85 | +0.47% | 131,881 |
| 2026-04-06 | 260.07 | 269.63 | 259.79 | 265.60 | +0.91% | 81,753 |
| 2026-04-02 | 262.03 | 271.59 | 259.21 | 263.21 | +1.10% | 112,302 |
| 2026-04-01 | 263.56 | 265.94 | 258.94 | 260.34 | -0.09% | 178,629 |
| 2026-03-31 | 263.57 | 267.72 | 257.68 | 260.58 | +0.42% | 132,014 |
| 2026-03-30 | 266.71 | 268.50 | 258.32 | 259.50 | -1.67% | 169,623 |
| 2026-03-27 | 255.45 | 265.28 | 255.45 | 263.91 | +2.20% | 147,281 |
| 2026-03-26 | 268.46 | 271.89 | 255.63 | 258.22 | -4.18% | 183,850 |
| 2026-03-25 | 271.35 | 275.03 | 264.84 | 269.48 | +1.08% | 107,307 |
| 2026-03-24 | 257.25 | 269.12 | 256.69 | 266.59 | +2.02% | 151,449 |
| 2026-03-23 | 267.57 | 272.79 | 260.77 | 261.30 | +0.90% | 175,711 |
| 2026-03-20 | 262.96 | 265.40 | 257.00 | 258.97 | -1.46% | 417,603 |
| 2026-03-19 | 255.00 | 264.41 | 253.51 | 262.80 | +2.96% | 171,979 |
| 2026-03-18 | 262.40 | 263.59 | 254.81 | 255.25 | -1.92% | 123,148 |
| 2026-03-17 | 256.30 | 260.76 | 250.08 | 260.25 | +3.02% | 189,432 |
| 2026-03-16 | 260.39 | 260.39 | 250.57 | 252.61 | -1.53% | 155,435 |
| 2026-03-13 | 259.58 | 271.24 | 255.29 | 256.54 | -0.47% | 111,827 |
| 2026-03-12 | 263.72 | 269.33 | 256.40 | 257.75 | -3.74% | 130,092 |
| 2026-03-11 | 263.78 | 268.92 | 259.96 | 267.77 | +1.00% | 89,782 |
| 2026-03-10 | 264.75 | 273.01 | 262.08 | 265.12 | -0.63% | 136,540 |
| 2026-03-09 | 255.90 | 268.12 | 248.58 | 266.80 | +1.74% | 105,639 |
| 2026-03-06 | 263.89 | 266.67 | 260.13 | 262.23 | -3.57% | 82,791 |
| 2026-03-05 | 275.11 | 278.31 | 269.06 | 271.95 | -2.34% | 102,692 |
| 2026-03-04 | 280.61 | 283.24 | 275.83 | 278.47 | +0.32% | 97,586 |
| 2026-03-03 | 284.20 | 285.88 | 276.87 | 277.57 | -6.00% | 133,154 |
| 2026-03-02 | 292.18 | 296.62 | 280.78 | 295.30 | +0.33% | 81,351 |
| 2026-02-27 | 291.48 | 295.48 | 287.00 | 294.33 | -1.36% | 79,019 |
| 2026-02-26 | 297.31 | 300.50 | 293.10 | 298.38 | +1.28% | 92,018 |
| 2026-02-25 | 305.95 | 305.95 | 292.17 | 294.60 | -2.90% | 100,735 |
| 2026-02-24 | 304.18 | 310.79 | 299.99 | 303.41 | +0.74% | 112,152 |
| 2026-02-23 | 311.42 | 311.42 | 299.83 | 301.17 | -3.29% | 124,044 |
| 2026-02-20 | 311.21 | 318.65 | 307.85 | 311.40 | +0.22% | 109,790 |
| 2026-02-19 | 301.44 | 311.41 | 300.00 | 310.72 | +2.23% | 120,916 |
| 2026-02-18 | 300.66 | 311.38 | 298.07 | 303.95 | +3.35% | 141,080 |
| 2026-02-17 | 308.32 | 308.32 | 282.79 | 294.09 | -4.97% | 151,536 |
| 2026-02-13 | 312.22 | 316.42 | 307.15 | 309.48 | -1.28% | 161,832 |
| 2026-02-12 | 326.67 | 334.27 | 311.66 | 313.50 | -2.64% | 306,838 |
| 2026-02-11 | 318.47 | 322.55 | 314.50 | 322.01 | +2.27% | 199,173 |
| 2026-02-10 | 304.41 | 315.07 | 298.15 | 314.87 | +4.06% | 107,881 |
| 2026-02-09 | 292.88 | 303.15 | 292.88 | 302.58 | +4.25% | 187,765 |
| 2026-02-06 | 277.89 | 292.60 | 277.89 | 290.25 | +5.52% | 170,958 |
| 2026-02-05 | 273.66 | 277.81 | 270.36 | 275.07 | +0.32% | 204,286 |
| 2026-02-04 | 264.22 | 279.37 | 262.48 | 274.18 | +4.91% | 180,420 |
| 2026-02-03 | 256.64 | 265.04 | 256.64 | 261.36 | +0.42% | 216,915 |
| 2026-02-02 | 266.41 | 272.75 | 260.00 | 260.27 | -3.60% | 237,126 |
| 2026-01-30 | 276.01 | 276.01 | 265.78 | 269.98 | -1.60% | 374,914 |
| 2026-01-29 | 287.73 | 289.90 | 268.51 | 274.36 | -8.53% | 526,506 |
| 2026-01-28 | 316.68 | 321.73 | 298.86 | 299.96 | -4.80% | 226,636 |
| 2026-01-27 | 314.19 | 318.88 | 311.35 | 315.09 | -0.30% | 86,865 |
| 2026-01-26 | 322.08 | 324.28 | 313.36 | 316.03 | -1.10% | 126,780 |
| 2026-01-23 | 332.36 | 333.70 | 315.00 | 319.54 | -4.67% | 98,864 |
| 2026-01-22 | 332.17 | 337.02 | 330.61 | 335.19 | +1.54% | 95,053 |
| 2026-01-21 | 320.68 | 335.16 | 319.78 | 330.11 | +3.87% | 132,560 |
| 2026-01-20 | 326.77 | 330.28 | 316.62 | 317.81 | -4.01% | 91,329 |
| 2026-01-16 | 331.06 | 333.99 | 326.16 | 331.09 | +0.65% | 206,984 |
| 2026-01-15 | 323.10 | 333.50 | 322.81 | 328.94 | +2.36% | 169,909 |
| 2026-01-14 | 321.74 | 325.50 | 317.39 | 321.37 | +0.77% | 284,853 |
| 2026-01-13 | 324.41 | 328.40 | 317.51 | 318.90 | -0.29% | 93,511 |
| 2026-01-12 | 318.63 | 323.38 | 315.85 | 319.83 | +0.09% | 111,963 |
| 2026-01-09 | 321.24 | 324.39 | 315.00 | 319.54 | -0.28% | 119,550 |
| 2026-01-08 | 304.82 | 322.08 | 302.38 | 320.43 | +4.21% | 204,969 |
| 2026-01-07 | 318.27 | 319.73 | 307.20 | 307.48 | -2.47% | 162,520 |
| 2026-01-06 | 304.16 | 316.06 | 300.00 | 315.26 | +2.45% | 159,274 |
| 2026-01-05 | 294.55 | 310.73 | 294.55 | 307.71 | +4.30% | 196,067 |
| 2026-01-02 | 293.53 | 299.60 | 290.86 | 295.03 | +0.51% | 99,406 |
| 2025-12-31 | 303.18 | 303.18 | 293.27 | 293.53 | -2.83% | 124,730 |
| 2025-12-30 | 304.02 | 308.43 | 301.05 | 302.09 | -1.14% | 93,287 |
| 2025-12-29 | 307.02 | 307.31 | 303.81 | 305.57 | -0.56% | 73,200 |
| 2025-12-26 | 309.23 | 310.38 | 305.00 | 307.29 | -0.26% | 72,486 |
| 2025-12-24 | 309.71 | 311.08 | 305.11 | 308.08 | +0.35% | 96,394 |
| 2025-12-23 | 311.41 | 312.33 | 306.37 | 307.00 | -1.55% | 105,058 |
| 2025-12-22 | 305.39 | 317.51 | 302.73 | 311.84 | +1.92% | 133,262 |
| 2025-12-19 | 308.85 | 308.85 | 301.77 | 305.98 | +0.17% | 343,992 |
| 2025-12-18 | 314.09 | 317.50 | 305.12 | 305.47 | -1.67% | 181,904 |
| 2025-12-17 | 309.79 | 315.87 | 309.07 | 310.67 | -0.23% | 246,110 |
| 2025-12-16 | 328.60 | 328.60 | 311.00 | 311.39 | -1.64% | 236,391 |
| 2025-12-15 | 321.56 | 323.73 | 315.05 | 316.57 | -0.80% | 242,483 |
| 2025-12-12 | 317.88 | 321.11 | 315.26 | 319.11 | +0.28% | 180,047 |
| 2025-12-11 | 311.79 | 323.95 | 311.79 | 318.23 | +2.34% | 138,155 |
| 2025-12-10 | 300.69 | 313.17 | 300.00 | 310.95 | +3.52% | 164,976 |
| 2025-12-09 | 301.99 | 304.34 | 282.16 | 300.38 | +1.52% | 168,433 |
| 2025-12-08 | 306.42 | 307.00 | 295.33 | 295.88 | -2.76% | 170,718 |
| 2025-12-05 | 300.70 | 304.74 | 297.51 | 304.27 | +1.38% | 159,981 |
| 2025-12-04 | 300.20 | 303.86 | 292.08 | 300.13 | -0.68% | 234,271 |
| 2025-12-03 | 288.30 | 302.69 | 284.70 | 302.18 | +9.01% | 265,648 |
| 2025-12-02 | 271.84 | 280.70 | 269.71 | 277.21 | +1.44% | 143,717 |
| 2025-12-01 | 268.62 | 278.36 | 267.14 | 273.28 | +0.52% | 230,486 |
| 2025-11-28 | 269.90 | 272.80 | 269.06 | 271.87 | -0.03% | 82,394 |
| 2025-11-26 | 268.67 | 273.81 | 268.67 | 271.94 | +0.65% | 186,521 |
| 2025-11-25 | 264.61 | 270.58 | 262.36 | 270.19 | +3.53% | 185,045 |
| 2025-11-24 | 258.42 | 262.54 | 257.18 | 260.98 | +0.76% | 203,569 |
| 2025-11-21 | 244.24 | 259.81 | 244.24 | 259.00 | +7.04% | 225,324 |
| 2025-11-20 | 244.03 | 248.85 | 240.06 | 241.96 | -0.44% | 176,822 |
| 2025-11-19 | 242.04 | 243.98 | 239.57 | 243.04 | +1.08% | 108,073 |
| 2025-11-18 | 240.54 | 244.36 | 239.88 | 240.45 | -0.36% | 143,315 |
| 2025-11-17 | 248.87 | 254.94 | 241.26 | 241.31 | -4.01% | 221,149 |
| 2025-11-14 | 242.56 | 251.85 | 242.56 | 251.39 | +1.98% | 224,696 |
| 2025-11-13 | 245.83 | 250.38 | 242.04 | 246.51 | +0.63% | 174,037 |
| 2025-11-12 | 249.18 | 257.00 | 243.04 | 244.96 | -1.87% | 180,385 |
| 2025-11-11 | 249.43 | 250.99 | 245.82 | 249.63 | +0.98% | 132,726 |
| 2025-11-10 | 249.61 | 250.73 | 242.20 | 247.20 | +0.92% | 124,246 |
| 2025-11-07 | 246.70 | 249.30 | 240.93 | 244.95 | -1.77% | 133,597 |
| 2025-11-06 | 240.05 | 252.84 | 237.50 | 249.37 | +3.06% | 217,513 |
| 2025-11-05 | 240.91 | 244.50 | 238.27 | 241.97 | +1.62% | 149,524 |
| 2025-11-04 | 247.01 | 252.81 | 236.66 | 238.11 | -4.43% | 182,109 |
| 2025-11-03 | 251.82 | 255.18 | 244.04 | 249.15 | -0.51% | 200,125 |
| 2025-10-31 | 245.82 | 256.03 | 243.99 | 250.42 | +1.23% | 269,186 |
| 2025-10-30 | 250.00 | 256.62 | 243.59 | 247.38 | +1.35% | 253,259 |
| 2025-10-29 | 240.93 | 249.72 | 240.93 | 244.08 | +0.87% | 206,761 |
| 2025-10-28 | 243.38 | 247.29 | 241.72 | 241.97 | -1.24% | 89,703 |
| 2025-10-27 | 244.35 | 247.53 | 243.52 | 245.01 | +0.04% | 111,024 |
| 2025-10-24 | 245.09 | 245.87 | 240.14 | 244.92 | +1.17% | 87,740 |
| 2025-10-23 | 240.12 | 244.22 | 240.12 | 242.09 | +0.69% | 106,514 |
| 2025-10-22 | 243.77 | 244.64 | 239.15 | 240.42 | -1.33% | 100,795 |
| 2025-10-21 | 241.60 | 247.20 | 241.00 | 243.67 | +0.35% | 84,703 |
| 2025-10-20 | 242.58 | 245.60 | 239.99 | 242.83 | +1.91% | 100,557 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+9.12%). 가장 약한 달: 3월 (-7.93%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
CSW Industrials, Inc. (CSW)의 최근 종가는 얼마입니까?
2026-10-16 기준 288.35. Closelook 데이터 레이크의 일별 가격 기록 기준.
CSW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 355.48, 최저 236.66 (2026-10-16 기준).
CSW Industrials, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CSW의 가장 강한 달은 11월(평균 +9.12%), 가장 약한 달은 3월(평균 -7.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.