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 | ₩34,753 | ₩34,927 | ₩34,298 | ₩34,526 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,723 | ₩34,659 | ₩33,455 | ₩34,245 | +1.55% | 138만 |
| 2026.10.07 | ₩33,736 | ₩34,231 | ₩33,348 | ₩34,004 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,258 | ₩34,271 | ₩33,790 | ₩34,111 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,666 | ₩34,419 | ₩32,613 | ₩33,830 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,375 | ₩33,616 | ₩32,171 | ₩32,639 | -2.20% | 281.2만 |
| 2026.10.01 | ₩31,917 | ₩33,001 | ₩31,743 | ₩32,987 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,054 | ₩33,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,358 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,014 | ₩33,108 | ₩32,131 | ₩32,894 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,733 | ₩33,255 | ₩32,412 | ₩32,947 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,014 | ₩33,589 | ₩32,639 | ₩33,295 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,281 | ₩33,375 | ₩32,720 | ₩32,947 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,442 | ₩33,455 | ₩32,599 | ₩33,388 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,191 | ₩34,325 | ₩33,803 | ₩33,883 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,726 | ₩34,726 | ₩33,883 | ₩34,111 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,020 | ₩35,087 | ₩33,803 | ₩34,178 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,569 | ₩35,957 | ₩34,847 | ₩35,034 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,619 | ₩35,234 | ₩34,084 | ₩34,686 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,057 | ₩34,378 | ₩33,496 | ₩34,204 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,111 | ₩34,311 | ₩33,576 | ₩33,830 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,288 | ₩35,529 | ₩34,740 | ₩35,007 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,489 | ₩35,836 | ₩34,633 | ₩34,766 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩36,920 | ₩37,562 | ₩35,917 | ₩36,385 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,719 | ₩37,589 | ₩36,679 | ₩36,759 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,529 | ₩36,345 | ₩35,462 | ₩36,305 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,024 | ₩36,117 | ₩34,806 | ₩35,422 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩35,984 | ₩36,719 | ₩35,515 | ₩35,582 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,275 | ₩36,398 | ₩34,659 | ₩35,997 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,117 | ₩36,452 | ₩34,659 | ₩35,355 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,813 | ₩36,920 | ₩35,783 | ₩36,091 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,251 | ₩36,706 | ₩36,104 | ₩36,666 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,318 | ₩37,080 | ₩36,238 | ₩36,358 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,770 | ₩36,412 | ₩35,221 | ₩36,224 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,010 | ₩36,291 | ₩35,127 | ₩35,622 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,117 | ₩36,733 | ₩35,877 | ₩36,171 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,382 | ₩35,716 | ₩34,338 | ₩35,489 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,619 | ₩38,646 | ₩35,301 | ₩35,502 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,194 | ₩39,475 | ₩37,228 | ₩37,442 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,849 | ₩40,037 | ₩39,528 | ₩40,023 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,860 | ₩39,836 | ₩38,458 | ₩39,595 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,328 | ₩39,595 | ₩38,753 | ₩38,967 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,599 | ₩41,134 | ₩39,368 | ₩39,462 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,849 | ₩40,518 | ₩39,515 | ₩40,010 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,435 | ₩39,930 | ₩39,020 | ₩39,301 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,846 | ₩39,983 | ₩38,619 | ₩39,381 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,595 | ₩39,863 | ₩38,111 | ₩38,271 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,662 | ₩40,478 | ₩39,609 | ₩39,689 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,793 | ₩39,863 | ₩38,793 | ₩39,702 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,438 | ₩38,084 | ₩35,903 | ₩38,017 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,793 | ₩38,886 | ₩36,586 | ₩37,161 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,565 | ₩38,900 | ₩37,776 | ₩38,218 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,181 | ₩40,130 | ₩36,746 | ₩36,960 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩38,940 | ₩39,462 | ₩38,271 | ₩38,900 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,860 | ₩39,609 | ₩38,472 | ₩39,475 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,184 | ₩40,532 | ₩38,779 | ₩38,860 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,181 | ₩40,344 | ₩38,900 | ₩40,130 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,843 | ₩39,488 | ₩37,843 | ₩39,234 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,017 | ₩38,458 | ₩37,348 | ₩38,137 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩37,990 | ₩38,258 | ₩36,385 | ₩37,161 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,241 | ₩38,244 | ₩36,853 | ₩37,616 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,284 | ₩38,672 | ₩37,509 | ₩38,164 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,328 | ₩39,395 | ₩37,990 | ₩39,020 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,769 | ₩40,104 | ₩38,485 | ₩39,007 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,793 | ₩39,528 | ₩38,458 | ₩38,539 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,462 | ₩40,010 | ₩39,047 | ₩39,167 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,211 | ₩40,599 | ₩39,488 | ₩39,649 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,087 | ₩40,104 | ₩38,191 | ₩39,555 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,890 | ₩40,371 | ₩39,234 | ₩39,890 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,595 | ₩40,665 | ₩39,194 | ₩40,385 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,438 | ₩41,080 | ₩38,418 | ₩39,448 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,736 | ₩41,910 | ₩40,184 | ₩40,451 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,458 | ₩42,953 | ₩41,910 | ₩42,632 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,177 | ₩43,368 | ₩41,053 | ₩41,682 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,371 | ₩44,799 | ₩41,803 | ₩42,511 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,852 | ₩45,521 | ₩44,036 | ₩45,120 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩43,970 | ₩44,745 | ₩43,247 | ₩43,689 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,103 | ₩45,441 | ₩43,648 | ₩44,505 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,735 | ₩46,310 | ₩45,401 | ₩46,284 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,762 | ₩46,110 | ₩45,040 | ₩45,481 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,602 | ₩46,444 | ₩44,411 | ₩45,053 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,538 | ₩47,621 | ₩45,508 | ₩45,722 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩48,919 | ₩49,133 | ₩46,163 | ₩46,431 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,086 | ₩48,170 | ₩46,832 | ₩47,621 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,665 | ₩46,498 | ₩44,224 | ₩46,484 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,759 | ₩45,735 | ₩43,127 | ₩43,675 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,645 | ₩46,912 | ₩43,501 | ₩45,481 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩45,963 | ₩46,364 | ₩44,478 | ₩45,735 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,819 | ₩47,354 | ₩44,464 | ₩45,334 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,832 | ₩49,334 | ₩46,752 | ₩48,357 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,742 | ₩48,946 | ₩47,046 | ₩47,969 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,819 | ₩49,481 | ₩46,484 | ₩48,250 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,454 | ₩46,752 | ₩45,026 | ₩46,404 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩45,989 | ₩46,605 | ₩44,973 | ₩45,829 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩44,946 | ₩46,872 | ₩44,692 | ₩45,949 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,143 | ₩45,508 | ₩40,920 | ₩45,428 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,321 | ₩47,220 | ₩45,214 | ₩47,193 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,846 | ₩44,866 | ₩42,618 | ₩44,464 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,244 | ₩43,354 | ₩41,655 | ₩42,859 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,204 | ₩43,274 | ₩41,522 | ₩42,980 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,217 | ₩42,217 | ₩39,930 | ₩41,789 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,073 | ₩44,036 | ₩42,605 | ₩43,140 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,167 | ₩43,541 | ₩42,311 | ₩42,685 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,431 | ₩46,739 | ₩44,036 | ₩44,812 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,481 | ₩46,297 | ₩44,759 | ₩46,230 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,321 | ₩45,655 | ₩43,207 | ₩44,558 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,481 | ₩45,949 | ₩45,200 | ₩45,749 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,625 | ₩45,334 | ₩44,184 | ₩45,321 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩44,986 | ₩45,013 | ₩43,715 | ₩43,970 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,852 | ₩45,294 | ₩43,943 | ₩44,585 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,137 | ₩44,398 | ₩41,709 | ₩44,090 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,458 | ₩42,699 | ₩40,679 | ₩41,254 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,642 | ₩43,287 | ₩41,361 | ₩42,819 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩42,926 | ₩43,916 | ₩41,602 | ₩41,843 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,615 | ₩45,066 | ₩41,575 | ₩43,113 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,321 | ₩41,843 | ₩40,920 | ₩41,575 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,070 | ₩42,284 | ₩41,053 | ₩41,722 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,719 | ₩42,083 | ₩40,064 | ₩41,976 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,227 | ₩42,137 | ₩40,064 | ₩40,505 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,679 | ₩41,415 | ₩40,344 | ₩41,214 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,880 | ₩41,415 | ₩39,943 | ₩40,077 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,395 | ₩40,799 | ₩39,154 | ₩40,505 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,264 | ₩40,759 | ₩37,977 | ₩39,569 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,037 | ₩41,027 | ₩39,502 | ₩39,676 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,107 | ₩41,736 | ₩39,662 | ₩39,662 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,000 | ₩41,267 | ₩40,130 | ₩40,839 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,462 | ₩40,813 | ₩39,421 | ₩40,665 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,836 | ₩40,371 | ₩39,502 | ₩39,649 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩38,967 | ₩40,318 | ₩38,873 | ₩39,421 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,137 | ₩38,793 | ₩37,455 | ₩38,632 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,321 | ₩37,843 | ₩35,689 | ₩36,278 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,054 | ₩37,575 | ₩35,649 | ₩37,228 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,449 | ₩37,415 | ₩35,382 | ₩36,947 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,442 | ₩36,840 | ₩33,429 | ₩36,545 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,837 | ₩33,001 | ₩31,636 | ₩32,880 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,318 | ₩32,827 | ₩30,740 | ₩30,847 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,904 | ₩32,091 | ₩31,088 | ₩31,262 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,054 | ₩33,750 | ₩31,864 | ₩32,037 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩33,924 | ₩34,352 | ₩33,589 | ₩34,124 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,556 | ₩33,362 | ₩31,435 | ₩32,974 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,646 | ₩32,599 | ₩30,566 | ₩31,877 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,757 | ₩31,837 | ₩29,469 | ₩29,937 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,435 | ₩31,890 | ₩30,312 | ₩31,730 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,469 | ₩33,750 | ₩32,773 | ₩32,987 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,857 | ₩34,285 | ₩33,375 | ₩33,669 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,335 | ₩34,325 | ₩32,987 | ₩33,870 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,803 | ₩34,579 | ₩32,720 | ₩32,920 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,348 | ₩33,562 | ₩32,532 | ₩32,894 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,883 | ₩34,124 | ₩32,680 | ₩33,883 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,004 | ₩34,940 | ₩33,924 | ₩34,097 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,345 | ₩33,910 | ₩31,650 | ₩33,696 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,004 | ₩34,445 | ₩32,559 | ₩33,108 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,699 | ₩35,328 | ₩34,111 | ₩35,234 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,114 | ₩36,666 | ₩34,378 | ₩35,622 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,442 | ₩34,619 | ₩32,104 | ₩34,552 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,134 | ₩35,194 | ₩33,134 | ₩34,860 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,204 | ₩34,258 | ₩32,920 | ₩33,295 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,726 | ₩34,860 | ₩33,696 | ₩34,713 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,669 | ₩34,820 | ₩33,562 | ₩34,766 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,084 | ₩34,820 | ₩32,894 | ₩33,108 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩33,964 | ₩34,633 | ₩32,920 | ₩33,950 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,325 | ₩34,592 | ₩33,603 | ₩34,031 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,097 | ₩36,077 | ₩33,857 | ₩34,526 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,365 | ₩36,452 | ₩33,322 | ₩34,298 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,539 | ₩31,596 | ₩29,857 | ₩31,315 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩30,994 | ₩31,663 | ₩29,884 | ₩31,155 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,910 | ₩34,097 | ₩32,198 | ₩32,546 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,964 | ₩32,733 | ₩33,041 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,041 | ₩33,442 | ₩32,425 | ₩32,960 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,281 | ₩33,308 | ₩32,546 | ₩33,041 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩31,917 | ₩33,455 | ₩31,636 | ₩33,094 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩31,971 | ₩32,345 | ₩31,128 | ₩31,235 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,041 | ₩33,643 | ₩31,730 | ₩32,506 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,185 | ₩33,215 | ₩31,877 | ₩32,853 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩29,924 | ₩31,783 | ₩29,710 | ₩31,703 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,325 | ₩30,713 | ₩29,362 | ₩30,058 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,556 | ₩31,716 | ₩30,178 | ₩30,994 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,619 | ₩30,900 | ₩29,977 | ₩30,860 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,258 | ₩30,780 | ₩30,218 | ₩30,352 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,088 | ₩31,435 | ₩30,111 | ₩30,218 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,713 | ₩31,061 | ₩29,977 | ₩30,686 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩30,967 | ₩31,623 | ₩30,512 | ₩30,593 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,750 | ₩30,807 | ₩29,442 | ₩30,780 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,068 | ₩30,125 | ₩28,907 | ₩29,402 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,232 | ₩30,499 | ₩29,523 | ₩29,643 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,285 | ₩30,767 | ₩30,111 | ₩30,660 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,429 | ₩30,472 | ₩29,322 | ₩30,459 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,616 | ₩29,830 | ₩29,108 | ₩29,389 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,105 | ₩29,429 | ₩27,971 | ₩29,282 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,075 | ₩27,944 | ₩27,048 | ₩27,877 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,553 | ₩27,342 | ₩26,459 | ₩27,088 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,473 | ₩26,780 | ₩26,112 | ₩26,754 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,192 | ₩26,954 | ₩26,165 | ₩26,620 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,513 | ₩26,794 | ₩26,058 | ₩26,138 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,469 | ₩26,486 | ₩25,469 | ₩26,446 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,429 | ₩25,536 | ₩25,108 | ₩25,215 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,429 | ₩25,790 | ₩25,255 | ₩25,376 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,082 | ₩25,416 | ₩24,760 | ₩25,296 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,443 | ₩25,536 | ₩25,242 | ₩25,349 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,710 | ₩25,724 | ₩25,175 | ₩25,282 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,362 | ₩25,924 | ₩25,215 | ₩25,643 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,362 | ₩25,804 | ₩25,242 | ₩25,362 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,292 | ₩25,122 | ₩24,292 | ₩25,095 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,560 | ₩24,747 | ₩24,185 | ₩24,373 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,747 | ₩25,041 | ₩23,918 | ₩24,159 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,480 | ₩25,028 | ₩24,413 | ₩24,760 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,212 | ₩24,867 | ₩24,105 | ₩24,587 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,908 | ₩25,082 | ₩24,413 | ₩24,546 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,426 | ₩24,867 | ₩24,292 | ₩24,787 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,316 | ₩24,386 | ₩23,195 | ₩24,266 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,155 | ₩23,516 | ₩23,008 | ₩23,249 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,891 | ₩23,931 | ₩23,222 | ₩23,409 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,212 | ₩24,413 | ₩23,476 | ₩23,771 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,851 | ₩24,533 | ₩23,503 | ₩24,319 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,848 | ₩24,078 | ₩22,607 | ₩24,051 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,687 | ₩22,754 | ₩22,179 | ₩22,593 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,246 | ₩22,888 | ₩22,246 | ₩22,593 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,299 | ₩22,634 | ₩22,179 | ₩22,486 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,296 | ₩22,259 | ₩20,480 | ₩22,219 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,868 | ₩21,751 | ₩20,707 | ₩21,537 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,132 | ₩20,841 | ₩20,132 | ₩20,788 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,306 | ₩20,721 | ₩19,891 | ₩20,600 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,453 | ₩20,908 | ₩20,119 | ₩20,252 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,717 | ₩20,413 | ₩19,557 | ₩19,918 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,811 | ₩20,025 | ₩19,584 | ₩19,731 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,493 | ₩20,948 | ₩19,905 | ₩19,945 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,747 | ₩20,881 | ₩20,359 | ₩20,627 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,443 | ₩21,483 | ₩20,707 | ₩20,935 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,446 | ₩22,446 | ₩21,363 | ₩21,483 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩21,965 | ₩21,965 | ₩21,390 | ₩21,604 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,497 | ₩21,951 | ₩21,443 | ₩21,697 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,774 | ₩21,229 | ₩20,480 | ₩21,175 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,015 | ₩21,443 | ₩20,627 | ₩20,640 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,376 | ₩21,537 | ₩20,921 | ₩20,975 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,135 | ₩21,657 | ₩20,921 | ₩21,309 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,336 | ₩22,232 | ₩21,109 | ₩21,697 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,403 | ₩21,670 | ₩20,948 | ₩21,042 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,032 | ₩22,205 | ₩21,470 | ₩21,657 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,409 | ₩24,092 | ₩21,403 | ₩21,764 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,540 | ₩22,888 | ₩22,433 | ₩22,620 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,607 | ₩22,781 | ₩22,393 | ₩22,540 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,567 | ₩23,195 | ₩22,540 | ₩22,607 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,416 | ₩22,928 | ₩21,309 | ₩22,339 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,550 | ₩21,737 | ₩20,667 | ₩20,948 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,095 | ₩22,232 | ₩20,988 | ₩21,497 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,654 | ₩21,363 | ₩20,480 | ₩21,336 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,400 | ₩20,640 | ₩20,159 | ₩20,453 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,282 | ₩21,416 | ₩20,386 | ₩20,721 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,600 | ₩21,483 | ₩20,520 | ₩21,282 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,717 | ₩20,747 | ₩19,610 | ₩20,493 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,771 | ₩20,212 | ₩19,329 | ₩20,186 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,025 | ₩20,560 | ₩19,249 | ₩19,276 | -3.74% | 99만 |
|---|