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 | ₩34,854 | ₩35,028 | ₩34,398 | ₩34,626 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,821 | ₩34,760 | ₩33,553 | ₩34,344 | +1.55% | 138만 |
| 2026.10.07 | ₩33,834 | ₩34,331 | ₩33,445 | ₩34,103 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,358 | ₩34,371 | ₩33,888 | ₩34,210 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,761 | ₩34,519 | ₩32,707 | ₩33,928 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,472 | ₩33,714 | ₩32,265 | ₩32,734 | -2.20% | 281.2만 |
| 2026.10.01 | ₩32,010 | ₩33,097 | ₩31,835 | ₩33,083 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,150 | ₩33,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,453 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,110 | ₩33,204 | ₩32,225 | ₩32,989 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,828 | ₩33,351 | ₩32,506 | ₩33,043 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,110 | ₩33,687 | ₩32,734 | ₩33,392 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,378 | ₩33,472 | ₩32,815 | ₩33,043 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,539 | ₩33,553 | ₩32,694 | ₩33,486 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,291 | ₩34,425 | ₩33,901 | ₩33,982 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,827 | ₩34,827 | ₩33,982 | ₩34,210 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,122 | ₩35,189 | ₩33,901 | ₩34,277 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,672 | ₩36,061 | ₩34,948 | ₩35,136 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,720 | ₩35,337 | ₩34,183 | ₩34,787 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,156 | ₩34,478 | ₩33,593 | ₩34,304 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,210 | ₩34,411 | ₩33,673 | ₩33,928 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,391 | ₩35,632 | ₩34,841 | ₩35,109 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,592 | ₩35,941 | ₩34,733 | ₩34,867 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩37,027 | ₩37,671 | ₩36,021 | ₩36,491 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,826 | ₩37,698 | ₩36,786 | ₩36,866 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,632 | ₩36,450 | ₩35,565 | ₩36,410 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,128 | ₩36,222 | ₩34,908 | ₩35,525 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩36,088 | ₩36,826 | ₩35,619 | ₩35,686 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,377 | ₩36,504 | ₩34,760 | ₩36,102 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,222 | ₩36,558 | ₩34,760 | ₩35,458 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,920 | ₩37,027 | ₩35,887 | ₩36,196 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,357 | ₩36,813 | ₩36,209 | ₩36,772 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,424 | ₩37,188 | ₩36,343 | ₩36,464 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,874 | ₩36,518 | ₩35,324 | ₩36,330 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,115 | ₩36,397 | ₩35,230 | ₩35,726 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,222 | ₩36,840 | ₩35,981 | ₩36,276 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,485 | ₩35,820 | ₩34,438 | ₩35,592 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,731 | ₩38,758 | ₩35,404 | ₩35,605 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,308 | ₩39,590 | ₩37,336 | ₩37,551 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,965 | ₩40,153 | ₩39,643 | ₩40,140 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,973 | ₩39,952 | ₩38,570 | ₩39,710 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,442 | ₩39,710 | ₩38,865 | ₩39,080 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,717 | ₩41,253 | ₩39,482 | ₩39,576 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,965 | ₩40,636 | ₩39,630 | ₩40,126 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,549 | ₩40,046 | ₩39,134 | ₩39,415 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,959 | ₩40,100 | ₩38,731 | ₩39,496 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,710 | ₩39,979 | ₩38,221 | ₩38,382 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,778 | ₩40,596 | ₩39,724 | ₩39,804 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,906 | ₩39,979 | ₩38,906 | ₩39,818 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,544 | ₩38,194 | ₩36,008 | ₩38,127 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,906 | ₩38,999 | ₩36,692 | ₩37,269 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,677 | ₩39,013 | ₩37,886 | ₩38,329 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,295 | ₩40,247 | ₩36,853 | ₩37,068 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩39,053 | ₩39,576 | ₩38,382 | ₩39,013 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,973 | ₩39,724 | ₩38,584 | ₩39,590 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,301 | ₩40,650 | ₩38,892 | ₩38,973 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,295 | ₩40,462 | ₩39,013 | ₩40,247 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,953 | ₩39,603 | ₩37,953 | ₩39,348 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,127 | ₩38,570 | ₩37,457 | ₩38,248 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩38,101 | ₩38,369 | ₩36,491 | ₩37,269 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,349 | ₩38,355 | ₩36,960 | ₩37,725 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,396 | ₩38,785 | ₩37,618 | ₩38,275 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,442 | ₩39,509 | ₩38,101 | ₩39,134 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,885 | ₩40,220 | ₩38,597 | ₩39,120 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,906 | ₩39,643 | ₩38,570 | ₩38,651 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,576 | ₩40,126 | ₩39,160 | ₩39,281 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,328 | ₩40,717 | ₩39,603 | ₩39,764 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,201 | ₩40,220 | ₩38,302 | ₩39,670 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩40,006 | ₩40,489 | ₩39,348 | ₩40,006 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,710 | ₩40,784 | ₩39,308 | ₩40,502 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,556 | ₩41,200 | ₩38,530 | ₩39,563 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,857 | ₩42,031 | ₩40,301 | ₩40,569 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,581 | ₩43,078 | ₩42,031 | ₩42,756 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,300 | ₩43,494 | ₩41,173 | ₩41,803 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,500 | ₩44,929 | ₩41,924 | ₩42,635 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,983 | ₩45,654 | ₩44,164 | ₩45,251 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩44,097 | ₩44,876 | ₩43,373 | ₩43,816 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,232 | ₩45,573 | ₩43,775 | ₩44,634 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,868 | ₩46,445 | ₩45,533 | ₩46,418 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,895 | ₩46,244 | ₩45,171 | ₩45,613 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,734 | ₩46,579 | ₩44,540 | ₩45,184 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,673 | ₩47,760 | ₩45,640 | ₩45,855 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩49,061 | ₩49,276 | ₩46,298 | ₩46,566 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,223 | ₩48,310 | ₩46,968 | ₩47,760 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,795 | ₩46,633 | ₩44,352 | ₩46,620 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,889 | ₩45,868 | ₩43,252 | ₩43,802 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,781 | ₩47,049 | ₩43,628 | ₩45,613 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩46,096 | ₩46,499 | ₩44,607 | ₩45,868 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,955 | ₩47,492 | ₩44,594 | ₩45,466 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,968 | ₩49,477 | ₩46,888 | ₩48,498 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,881 | ₩49,088 | ₩47,183 | ₩48,109 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,955 | ₩49,625 | ₩46,620 | ₩48,390 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,587 | ₩46,888 | ₩45,157 | ₩46,539 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩46,123 | ₩46,740 | ₩45,104 | ₩45,962 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩45,077 | ₩47,009 | ₩44,822 | ₩46,083 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,272 | ₩45,640 | ₩41,039 | ₩45,560 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,452 | ₩47,357 | ₩45,345 | ₩47,331 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,970 | ₩44,996 | ₩42,742 | ₩44,594 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,367 | ₩43,480 | ₩41,776 | ₩42,984 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,327 | ₩43,400 | ₩41,642 | ₩43,105 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,340 | ₩42,340 | ₩40,046 | ₩41,911 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,199 | ₩44,164 | ₩42,729 | ₩43,266 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,292 | ₩43,668 | ₩42,434 | ₩42,809 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,566 | ₩46,874 | ₩44,164 | ₩44,943 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,613 | ₩46,432 | ₩44,889 | ₩46,365 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,452 | ₩45,788 | ₩43,333 | ₩44,688 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,613 | ₩46,083 | ₩45,332 | ₩45,882 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,755 | ₩45,466 | ₩44,312 | ₩45,452 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩45,117 | ₩45,144 | ₩43,843 | ₩44,097 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,983 | ₩45,426 | ₩44,071 | ₩44,715 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,259 | ₩44,527 | ₩41,830 | ₩44,218 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,581 | ₩42,823 | ₩40,797 | ₩41,374 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,763 | ₩43,413 | ₩41,481 | ₩42,944 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩43,051 | ₩44,044 | ₩41,723 | ₩41,964 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,736 | ₩45,197 | ₩41,696 | ₩43,239 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,441 | ₩41,964 | ₩41,039 | ₩41,696 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,192 | ₩42,407 | ₩41,173 | ₩41,844 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,837 | ₩42,206 | ₩40,180 | ₩42,098 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,347 | ₩42,259 | ₩40,180 | ₩40,623 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,797 | ₩41,535 | ₩40,462 | ₩41,334 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,998 | ₩41,535 | ₩40,059 | ₩40,193 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,509 | ₩40,918 | ₩39,268 | ₩40,623 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,381 | ₩40,878 | ₩38,087 | ₩39,684 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,153 | ₩41,146 | ₩39,617 | ₩39,791 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,226 | ₩41,857 | ₩39,778 | ₩39,778 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,119 | ₩41,387 | ₩40,247 | ₩40,958 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,576 | ₩40,931 | ₩39,536 | ₩40,784 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,952 | ₩40,489 | ₩39,617 | ₩39,764 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩39,080 | ₩40,435 | ₩38,986 | ₩39,536 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,248 | ₩38,906 | ₩37,564 | ₩38,745 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,430 | ₩37,953 | ₩35,793 | ₩36,383 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,161 | ₩37,685 | ₩35,753 | ₩37,336 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,552 | ₩37,524 | ₩35,485 | ₩37,054 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,539 | ₩36,947 | ₩33,526 | ₩36,652 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,929 | ₩33,097 | ₩31,728 | ₩32,976 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,412 | ₩32,922 | ₩30,829 | ₩30,937 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,996 | ₩32,184 | ₩31,178 | ₩31,352 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,150 | ₩33,848 | ₩31,956 | ₩32,131 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩34,022 | ₩34,452 | ₩33,687 | ₩34,223 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,648 | ₩33,459 | ₩31,527 | ₩33,070 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,735 | ₩32,694 | ₩30,655 | ₩31,970 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,849 | ₩31,929 | ₩29,555 | ₩30,024 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,527 | ₩31,983 | ₩30,400 | ₩31,822 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,566 | ₩33,848 | ₩32,868 | ₩33,083 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,955 | ₩34,384 | ₩33,472 | ₩33,767 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,432 | ₩34,425 | ₩33,083 | ₩33,969 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,901 | ₩34,680 | ₩32,815 | ₩33,016 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,445 | ₩33,660 | ₩32,627 | ₩32,989 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,982 | ₩34,223 | ₩32,775 | ₩33,982 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,103 | ₩35,042 | ₩34,022 | ₩34,197 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,439 | ₩34,009 | ₩31,742 | ₩33,794 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,103 | ₩34,545 | ₩32,654 | ₩33,204 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,800 | ₩35,431 | ₩34,210 | ₩35,337 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,216 | ₩36,772 | ₩34,478 | ₩35,726 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,539 | ₩34,720 | ₩32,198 | ₩34,653 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,231 | ₩35,297 | ₩33,231 | ₩34,961 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,304 | ₩34,358 | ₩33,016 | ₩33,392 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,827 | ₩34,961 | ₩33,794 | ₩34,814 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,767 | ₩34,921 | ₩33,660 | ₩34,867 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,183 | ₩34,921 | ₩32,989 | ₩33,204 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩34,062 | ₩34,733 | ₩33,016 | ₩34,049 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,425 | ₩34,693 | ₩33,700 | ₩34,130 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,197 | ₩36,182 | ₩33,955 | ₩34,626 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,465 | ₩36,558 | ₩33,419 | ₩34,398 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,628 | ₩31,688 | ₩29,944 | ₩31,406 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩31,084 | ₩31,755 | ₩29,971 | ₩31,245 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩34,009 | ₩34,197 | ₩32,292 | ₩32,640 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,553 | ₩34,062 | ₩32,828 | ₩33,137 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,137 | ₩33,539 | ₩32,520 | ₩33,056 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,378 | ₩33,405 | ₩32,640 | ₩33,137 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩32,010 | ₩33,553 | ₩31,728 | ₩33,190 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩32,064 | ₩32,439 | ₩31,218 | ₩31,326 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,137 | ₩33,740 | ₩31,822 | ₩32,600 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,278 | ₩33,311 | ₩31,970 | ₩32,949 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩30,011 | ₩31,876 | ₩29,796 | ₩31,795 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,413 | ₩30,802 | ₩29,447 | ₩30,145 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,648 | ₩31,809 | ₩30,266 | ₩31,084 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,709 | ₩30,990 | ₩30,065 | ₩30,950 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,346 | ₩30,870 | ₩30,306 | ₩30,440 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,178 | ₩31,527 | ₩30,199 | ₩30,306 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,802 | ₩31,151 | ₩30,065 | ₩30,776 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩31,057 | ₩31,715 | ₩30,601 | ₩30,682 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,837 | ₩30,896 | ₩29,528 | ₩30,870 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,152 | ₩30,212 | ₩28,991 | ₩29,488 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,319 | ₩30,588 | ₩29,608 | ₩29,729 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,373 | ₩30,856 | ₩30,199 | ₩30,749 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,515 | ₩30,561 | ₩29,407 | ₩30,548 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,702 | ₩29,917 | ₩29,193 | ₩29,474 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,186 | ₩29,515 | ₩28,052 | ₩29,367 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,153 | ₩28,025 | ₩27,127 | ₩27,958 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,630 | ₩27,422 | ₩26,536 | ₩27,167 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,550 | ₩26,858 | ₩26,187 | ₩26,831 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,268 | ₩27,033 | ₩26,241 | ₩26,697 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,590 | ₩26,872 | ₩26,134 | ₩26,214 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,543 | ₩26,563 | ₩25,543 | ₩26,523 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,503 | ₩25,611 | ₩25,181 | ₩25,289 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,503 | ₩25,865 | ₩25,329 | ₩25,450 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,154 | ₩25,490 | ₩24,832 | ₩25,369 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,517 | ₩25,611 | ₩25,315 | ₩25,423 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,785 | ₩25,798 | ₩25,248 | ₩25,356 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,436 | ₩26,000 | ₩25,289 | ₩25,718 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,436 | ₩25,879 | ₩25,315 | ₩25,436 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,363 | ₩25,195 | ₩24,363 | ₩25,168 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,631 | ₩24,819 | ₩24,256 | ₩24,443 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,819 | ₩25,114 | ₩23,987 | ₩24,229 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,551 | ₩25,101 | ₩24,484 | ₩24,832 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,282 | ₩24,940 | ₩24,175 | ₩24,658 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,980 | ₩25,154 | ₩24,484 | ₩24,618 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,497 | ₩24,940 | ₩24,363 | ₩24,859 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,384 | ₩24,457 | ₩23,263 | ₩24,336 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,223 | ₩23,585 | ₩23,075 | ₩23,316 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,960 | ₩24,001 | ₩23,290 | ₩23,477 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,282 | ₩24,484 | ₩23,545 | ₩23,840 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,920 | ₩24,604 | ₩23,571 | ₩24,390 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,914 | ₩24,148 | ₩22,673 | ₩24,121 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,753 | ₩22,820 | ₩22,243 | ₩22,659 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,310 | ₩22,954 | ₩22,310 | ₩22,659 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,364 | ₩22,699 | ₩22,243 | ₩22,552 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,358 | ₩22,324 | ₩20,539 | ₩22,283 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,928 | ₩21,814 | ₩20,768 | ₩21,599 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,191 | ₩20,902 | ₩20,191 | ₩20,848 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,365 | ₩20,781 | ₩19,949 | ₩20,660 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,513 | ₩20,969 | ₩20,177 | ₩20,311 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,775 | ₩20,472 | ₩19,614 | ₩19,976 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,869 | ₩20,083 | ₩19,641 | ₩19,788 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,553 | ₩21,009 | ₩19,963 | ₩20,003 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,808 | ₩20,942 | ₩20,419 | ₩20,687 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,505 | ₩21,546 | ₩20,768 | ₩20,996 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,512 | ₩22,512 | ₩21,425 | ₩21,546 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩22,029 | ₩22,029 | ₩21,452 | ₩21,666 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,559 | ₩22,015 | ₩21,505 | ₩21,760 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,835 | ₩21,291 | ₩20,539 | ₩21,237 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,076 | ₩21,505 | ₩20,687 | ₩20,700 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,438 | ₩21,599 | ₩20,982 | ₩21,036 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,197 | ₩21,720 | ₩20,982 | ₩21,371 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,398 | ₩22,297 | ₩21,170 | ₩21,760 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,465 | ₩21,733 | ₩21,009 | ₩21,103 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,096 | ₩22,270 | ₩21,532 | ₩21,720 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,477 | ₩24,162 | ₩21,465 | ₩21,827 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,605 | ₩22,954 | ₩22,498 | ₩22,686 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,673 | ₩22,847 | ₩22,458 | ₩22,605 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,632 | ₩23,263 | ₩22,605 | ₩22,673 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,479 | ₩22,995 | ₩21,371 | ₩22,404 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,613 | ₩21,801 | ₩20,727 | ₩21,009 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,157 | ₩22,297 | ₩21,049 | ₩21,559 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,714 | ₩21,425 | ₩20,539 | ₩21,398 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,459 | ₩20,700 | ₩20,217 | ₩20,513 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,344 | ₩21,479 | ₩20,446 | ₩20,781 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,660 | ₩21,546 | ₩20,580 | ₩21,344 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,775 | ₩20,808 | ₩19,667 | ₩20,553 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,828 | ₩20,271 | ₩19,386 | ₩20,244 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,083 | ₩20,620 | ₩19,305 | ₩19,332 | -3.74% | 99만 |
|---|