시장 데이터를 불러오는 중
전체 종목
콘스텔리움 과거 주가
Constellium SE Ordinary Shares (France) · CSTM · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Constellium SE Ordinary Shares (France) · CSTM · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,814 | ₩34,988 | ₩34,358 | ₩34,586 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,782 | ₩34,720 | ₩33,514 | ₩34,305 | +1.55% | 138만 |
| 2026.10.07 | ₩33,795 | ₩34,291 | ₩33,407 | ₩34,063 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,318 | ₩34,331 | ₩33,849 | ₩34,171 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,723 | ₩34,479 | ₩32,670 | ₩33,889 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,434 | ₩33,675 | ₩32,227 | ₩32,696 | -2.20% | 281.2만 |
| 2026.10.01 | ₩31,973 | ₩33,058 | ₩31,799 | ₩33,045 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,112 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,415 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,072 | ₩33,165 | ₩32,187 | ₩32,951 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,790 | ₩33,313 | ₩32,469 | ₩33,005 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,072 | ₩33,648 | ₩32,696 | ₩33,353 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,340 | ₩33,434 | ₩32,777 | ₩33,005 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,501 | ₩33,514 | ₩32,656 | ₩33,447 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,251 | ₩34,385 | ₩33,862 | ₩33,943 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,787 | ₩34,787 | ₩33,943 | ₩34,171 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,082 | ₩35,149 | ₩33,862 | ₩34,238 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,631 | ₩36,020 | ₩34,908 | ₩35,095 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,680 | ₩35,296 | ₩34,144 | ₩34,747 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,117 | ₩34,439 | ₩33,554 | ₩34,264 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,171 | ₩34,372 | ₩33,635 | ₩33,889 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,350 | ₩35,591 | ₩34,800 | ₩35,068 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,551 | ₩35,899 | ₩34,693 | ₩34,827 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩36,985 | ₩37,628 | ₩35,980 | ₩36,449 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,784 | ₩37,655 | ₩36,743 | ₩36,824 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,591 | ₩36,408 | ₩35,524 | ₩36,368 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,087 | ₩36,181 | ₩34,867 | ₩35,484 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩36,047 | ₩36,784 | ₩35,578 | ₩35,645 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,336 | ₩36,462 | ₩34,720 | ₩36,060 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,181 | ₩36,516 | ₩34,720 | ₩35,417 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,877 | ₩36,985 | ₩35,846 | ₩36,154 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,315 | ₩36,770 | ₩36,167 | ₩36,730 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,382 | ₩37,145 | ₩36,301 | ₩36,422 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,832 | ₩36,475 | ₩35,283 | ₩36,288 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,073 | ₩36,355 | ₩35,189 | ₩35,685 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,181 | ₩36,797 | ₩35,939 | ₩36,234 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,444 | ₩35,779 | ₩34,398 | ₩35,551 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,686 | ₩38,713 | ₩35,363 | ₩35,564 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,263 | ₩39,544 | ₩37,293 | ₩37,507 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,919 | ₩40,107 | ₩39,598 | ₩40,093 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,928 | ₩39,906 | ₩38,526 | ₩39,665 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,397 | ₩39,665 | ₩38,820 | ₩39,035 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,670 | ₩41,206 | ₩39,437 | ₩39,531 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,919 | ₩40,589 | ₩39,584 | ₩40,080 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,504 | ₩40,000 | ₩39,088 | ₩39,370 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,914 | ₩40,053 | ₩38,686 | ₩39,450 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,665 | ₩39,933 | ₩38,177 | ₩38,338 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,732 | ₩40,549 | ₩39,678 | ₩39,758 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,861 | ₩39,933 | ₩38,861 | ₩39,772 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,502 | ₩38,150 | ₩35,966 | ₩38,083 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,861 | ₩38,954 | ₩36,650 | ₩37,226 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,633 | ₩38,968 | ₩37,842 | ₩38,284 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,249 | ₩40,201 | ₩36,810 | ₩37,025 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩39,008 | ₩39,531 | ₩38,338 | ₩38,968 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,928 | ₩39,678 | ₩38,539 | ₩39,544 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,254 | ₩40,603 | ₩38,847 | ₩38,928 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,249 | ₩40,415 | ₩38,968 | ₩40,201 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,909 | ₩39,557 | ₩37,909 | ₩39,303 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,083 | ₩38,526 | ₩37,413 | ₩38,204 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩38,057 | ₩38,325 | ₩36,449 | ₩37,226 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,306 | ₩38,311 | ₩36,918 | ₩37,681 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,351 | ₩38,740 | ₩37,574 | ₩38,231 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,397 | ₩39,464 | ₩38,057 | ₩39,088 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,839 | ₩40,174 | ₩38,552 | ₩39,075 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,861 | ₩39,598 | ₩38,526 | ₩38,606 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,531 | ₩40,080 | ₩39,115 | ₩39,236 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,281 | ₩40,670 | ₩39,557 | ₩39,718 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,155 | ₩40,174 | ₩38,258 | ₩39,624 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,959 | ₩40,442 | ₩39,303 | ₩39,959 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,665 | ₩40,737 | ₩39,263 | ₩40,455 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,509 | ₩41,152 | ₩38,485 | ₩39,517 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,809 | ₩41,983 | ₩40,254 | ₩40,522 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,532 | ₩43,028 | ₩41,983 | ₩42,706 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,251 | ₩43,443 | ₩41,125 | ₩41,755 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,448 | ₩44,877 | ₩41,876 | ₩42,586 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,931 | ₩45,601 | ₩44,113 | ₩45,199 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩44,046 | ₩44,824 | ₩43,323 | ₩43,765 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,180 | ₩45,520 | ₩43,725 | ₩44,582 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,815 | ₩46,391 | ₩45,480 | ₩46,365 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,842 | ₩46,190 | ₩45,118 | ₩45,561 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,681 | ₩46,525 | ₩44,489 | ₩45,132 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,619 | ₩47,705 | ₩45,587 | ₩45,802 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩49,005 | ₩49,219 | ₩46,244 | ₩46,512 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,169 | ₩48,254 | ₩46,914 | ₩47,705 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,743 | ₩46,579 | ₩44,301 | ₩46,566 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,837 | ₩45,815 | ₩43,202 | ₩43,752 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,726 | ₩46,995 | ₩43,577 | ₩45,561 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩46,043 | ₩46,445 | ₩44,556 | ₩45,815 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,901 | ₩47,437 | ₩44,542 | ₩45,413 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,914 | ₩49,420 | ₩46,834 | ₩48,442 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,825 | ₩49,031 | ₩47,129 | ₩48,053 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,901 | ₩49,567 | ₩46,566 | ₩48,335 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,534 | ₩46,834 | ₩45,105 | ₩46,485 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩46,070 | ₩46,686 | ₩45,051 | ₩45,909 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩45,025 | ₩46,954 | ₩44,770 | ₩46,030 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,221 | ₩45,587 | ₩40,991 | ₩45,507 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,400 | ₩47,303 | ₩45,293 | ₩47,276 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,921 | ₩44,944 | ₩42,693 | ₩44,542 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,318 | ₩43,430 | ₩41,728 | ₩42,934 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,278 | ₩43,350 | ₩41,594 | ₩43,055 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,291 | ₩42,291 | ₩40,000 | ₩41,862 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,149 | ₩44,113 | ₩42,680 | ₩43,216 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,242 | ₩43,618 | ₩42,385 | ₩42,760 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,512 | ₩46,820 | ₩44,113 | ₩44,891 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,561 | ₩46,378 | ₩44,837 | ₩46,311 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,400 | ₩45,735 | ₩43,283 | ₩44,636 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,561 | ₩46,030 | ₩45,279 | ₩45,829 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,703 | ₩45,413 | ₩44,261 | ₩45,400 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩45,065 | ₩45,092 | ₩43,792 | ₩44,046 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,931 | ₩45,373 | ₩44,020 | ₩44,663 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,211 | ₩44,475 | ₩41,782 | ₩44,167 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,532 | ₩42,773 | ₩40,750 | ₩41,326 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,715 | ₩43,363 | ₩41,433 | ₩42,894 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩43,001 | ₩43,993 | ₩41,675 | ₩41,916 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,688 | ₩45,145 | ₩41,648 | ₩43,189 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,393 | ₩41,916 | ₩40,991 | ₩41,648 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,144 | ₩42,358 | ₩41,125 | ₩41,795 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,790 | ₩42,157 | ₩40,134 | ₩42,050 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,299 | ₩42,211 | ₩40,134 | ₩40,576 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,750 | ₩41,487 | ₩40,415 | ₩41,286 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,951 | ₩41,487 | ₩40,013 | ₩40,147 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,464 | ₩40,871 | ₩39,222 | ₩40,576 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,335 | ₩40,830 | ₩38,043 | ₩39,638 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,107 | ₩41,098 | ₩39,571 | ₩39,745 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,179 | ₩41,809 | ₩39,732 | ₩39,732 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,072 | ₩41,340 | ₩40,201 | ₩40,911 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,531 | ₩40,884 | ₩39,490 | ₩40,737 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,906 | ₩40,442 | ₩39,571 | ₩39,718 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩39,035 | ₩40,388 | ₩38,941 | ₩39,490 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,204 | ₩38,861 | ₩37,521 | ₩38,700 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,387 | ₩37,909 | ₩35,752 | ₩36,341 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,119 | ₩37,641 | ₩35,712 | ₩37,293 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,511 | ₩37,480 | ₩35,444 | ₩37,011 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,501 | ₩36,904 | ₩33,487 | ₩36,609 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,892 | ₩33,058 | ₩31,691 | ₩32,938 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,375 | ₩32,884 | ₩30,794 | ₩30,901 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,959 | ₩32,147 | ₩31,142 | ₩31,316 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,809 | ₩31,919 | ₩32,093 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩33,983 | ₩34,412 | ₩33,648 | ₩34,184 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,611 | ₩33,420 | ₩31,490 | ₩33,031 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,700 | ₩32,656 | ₩30,619 | ₩31,933 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,812 | ₩31,892 | ₩29,521 | ₩29,990 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,490 | ₩31,946 | ₩30,365 | ₩31,785 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,809 | ₩32,830 | ₩33,045 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,345 | ₩33,434 | ₩33,728 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,393 | ₩34,385 | ₩33,045 | ₩33,929 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,862 | ₩34,640 | ₩32,777 | ₩32,978 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,407 | ₩33,621 | ₩32,589 | ₩32,951 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,943 | ₩34,184 | ₩32,737 | ₩33,943 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,063 | ₩35,001 | ₩33,983 | ₩34,157 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,402 | ₩33,970 | ₩31,705 | ₩33,755 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,063 | ₩34,506 | ₩32,616 | ₩33,165 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,760 | ₩35,390 | ₩34,171 | ₩35,296 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,176 | ₩36,730 | ₩34,439 | ₩35,685 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,501 | ₩34,680 | ₩32,160 | ₩34,613 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,192 | ₩35,256 | ₩33,192 | ₩34,921 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,264 | ₩34,318 | ₩32,978 | ₩33,353 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,787 | ₩34,921 | ₩33,755 | ₩34,774 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,728 | ₩34,881 | ₩33,621 | ₩34,827 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,144 | ₩34,881 | ₩32,951 | ₩33,165 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩34,023 | ₩34,693 | ₩32,978 | ₩34,010 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,385 | ₩34,653 | ₩33,661 | ₩34,090 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,157 | ₩36,140 | ₩33,916 | ₩34,586 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,425 | ₩36,516 | ₩33,380 | ₩34,358 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,593 | ₩31,651 | ₩29,909 | ₩31,370 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩31,048 | ₩31,718 | ₩29,936 | ₩31,209 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,970 | ₩34,157 | ₩32,254 | ₩32,603 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,514 | ₩34,023 | ₩32,790 | ₩33,098 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,098 | ₩33,501 | ₩32,482 | ₩33,018 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,340 | ₩33,366 | ₩32,603 | ₩33,098 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩31,973 | ₩33,514 | ₩31,691 | ₩33,152 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩32,026 | ₩32,402 | ₩31,182 | ₩31,289 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,098 | ₩33,702 | ₩31,785 | ₩32,562 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,241 | ₩33,273 | ₩31,933 | ₩32,911 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩29,976 | ₩31,839 | ₩29,762 | ₩31,758 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,378 | ₩30,767 | ₩29,413 | ₩30,110 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,611 | ₩31,772 | ₩30,231 | ₩31,048 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,673 | ₩30,954 | ₩30,030 | ₩30,914 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,311 | ₩30,834 | ₩30,271 | ₩30,405 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,142 | ₩31,490 | ₩30,164 | ₩30,271 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,767 | ₩31,115 | ₩30,030 | ₩30,740 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩31,021 | ₩31,678 | ₩30,566 | ₩30,646 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,802 | ₩30,861 | ₩29,494 | ₩30,834 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,119 | ₩30,177 | ₩28,958 | ₩29,454 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,284 | ₩30,552 | ₩29,574 | ₩29,695 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,338 | ₩30,820 | ₩30,164 | ₩30,713 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,480 | ₩30,526 | ₩29,373 | ₩30,512 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,668 | ₩29,882 | ₩29,159 | ₩29,440 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,154 | ₩29,480 | ₩28,020 | ₩29,333 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,122 | ₩27,993 | ₩27,095 | ₩27,926 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,599 | ₩27,390 | ₩26,506 | ₩27,135 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,519 | ₩26,827 | ₩26,157 | ₩26,800 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,238 | ₩27,001 | ₩26,211 | ₩26,666 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,559 | ₩26,841 | ₩26,104 | ₩26,184 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,514 | ₩26,532 | ₩25,514 | ₩26,492 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,474 | ₩25,581 | ₩25,152 | ₩25,259 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,474 | ₩25,836 | ₩25,300 | ₩25,420 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,125 | ₩25,460 | ₩24,804 | ₩25,340 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,487 | ₩25,581 | ₩25,286 | ₩25,393 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,755 | ₩25,769 | ₩25,219 | ₩25,326 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,407 | ₩25,970 | ₩25,259 | ₩25,688 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,407 | ₩25,849 | ₩25,286 | ₩25,407 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,335 | ₩25,166 | ₩24,335 | ₩25,139 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,603 | ₩24,790 | ₩24,228 | ₩24,415 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,790 | ₩25,085 | ₩23,960 | ₩24,201 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,522 | ₩25,072 | ₩24,455 | ₩24,804 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,254 | ₩24,911 | ₩24,147 | ₩24,630 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,951 | ₩25,125 | ₩24,455 | ₩24,589 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,469 | ₩24,911 | ₩24,335 | ₩24,831 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,357 | ₩24,429 | ₩23,236 | ₩24,308 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,196 | ₩23,558 | ₩23,048 | ₩23,290 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,933 | ₩23,973 | ₩23,263 | ₩23,450 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,254 | ₩24,455 | ₩23,517 | ₩23,812 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,893 | ₩24,576 | ₩23,544 | ₩24,362 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,888 | ₩24,120 | ₩22,646 | ₩24,094 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,727 | ₩22,794 | ₩22,218 | ₩22,633 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,285 | ₩22,928 | ₩22,285 | ₩22,633 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,338 | ₩22,673 | ₩22,218 | ₩22,526 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,333 | ₩22,298 | ₩20,516 | ₩22,258 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,904 | ₩21,789 | ₩20,744 | ₩21,574 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,167 | ₩20,878 | ₩20,167 | ₩20,824 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,342 | ₩20,757 | ₩19,926 | ₩20,636 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,489 | ₩20,945 | ₩20,154 | ₩20,288 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,752 | ₩20,449 | ₩19,591 | ₩19,953 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,846 | ₩20,060 | ₩19,618 | ₩19,765 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,529 | ₩20,985 | ₩19,939 | ₩19,980 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,784 | ₩20,918 | ₩20,395 | ₩20,663 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,481 | ₩21,521 | ₩20,744 | ₩20,971 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,486 | ₩22,486 | ₩21,400 | ₩21,521 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩22,003 | ₩22,003 | ₩21,427 | ₩21,641 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,534 | ₩21,990 | ₩21,481 | ₩21,735 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,811 | ₩21,266 | ₩20,516 | ₩21,213 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,052 | ₩21,481 | ₩20,663 | ₩20,677 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,414 | ₩21,574 | ₩20,958 | ₩21,012 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,172 | ₩21,695 | ₩20,958 | ₩21,347 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,373 | ₩22,271 | ₩21,146 | ₩21,735 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,440 | ₩21,708 | ₩20,985 | ₩21,079 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,070 | ₩22,244 | ₩21,507 | ₩21,695 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,450 | ₩24,134 | ₩21,440 | ₩21,802 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,579 | ₩22,928 | ₩22,472 | ₩22,660 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,646 | ₩22,821 | ₩22,432 | ₩22,579 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,606 | ₩23,236 | ₩22,579 | ₩22,646 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,454 | ₩22,968 | ₩21,347 | ₩22,378 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,588 | ₩21,775 | ₩20,703 | ₩20,985 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,132 | ₩22,271 | ₩21,025 | ₩21,534 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,690 | ₩21,400 | ₩20,516 | ₩21,373 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,435 | ₩20,677 | ₩20,194 | ₩20,489 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,320 | ₩21,454 | ₩20,422 | ₩20,757 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,636 | ₩21,521 | ₩20,556 | ₩21,320 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,752 | ₩20,784 | ₩19,645 | ₩20,529 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,805 | ₩20,248 | ₩19,363 | ₩20,221 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,060 | ₩20,596 | ₩19,283 | ₩19,310 | -3.74% | 99만 |
|---|