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 | ₩34,743 | ₩34,917 | ₩34,288 | ₩34,516 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,713 | ₩34,649 | ₩33,446 | ₩34,235 | +1.55% | 138만 |
| 2026.10.07 | ₩33,727 | ₩34,222 | ₩33,339 | ₩33,994 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,248 | ₩34,262 | ₩33,780 | ₩34,101 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,657 | ₩34,409 | ₩32,603 | ₩33,820 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,366 | ₩33,606 | ₩32,162 | ₩32,630 | -2.20% | 281.2만 |
| 2026.10.01 | ₩31,908 | ₩32,991 | ₩31,734 | ₩32,978 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,045 | ₩33,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,349 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,005 | ₩33,098 | ₩32,122 | ₩32,884 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,724 | ₩33,245 | ₩32,403 | ₩32,938 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,005 | ₩33,580 | ₩32,630 | ₩33,285 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,272 | ₩33,366 | ₩32,710 | ₩32,938 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,433 | ₩33,446 | ₩32,590 | ₩33,379 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,181 | ₩34,315 | ₩33,794 | ₩33,874 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,716 | ₩34,716 | ₩33,874 | ₩34,101 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,011 | ₩35,077 | ₩33,794 | ₩34,168 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,559 | ₩35,947 | ₩34,837 | ₩35,024 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,609 | ₩35,224 | ₩34,074 | ₩34,676 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,048 | ₩34,369 | ₩33,486 | ₩34,195 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,101 | ₩34,302 | ₩33,566 | ₩33,820 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,278 | ₩35,519 | ₩34,730 | ₩34,997 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,479 | ₩35,826 | ₩34,623 | ₩34,756 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩36,909 | ₩37,551 | ₩35,907 | ₩36,375 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,709 | ₩37,578 | ₩36,669 | ₩36,749 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,519 | ₩36,334 | ₩35,452 | ₩36,294 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,013 | ₩36,107 | ₩34,797 | ₩35,412 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩35,973 | ₩36,709 | ₩35,505 | ₩35,572 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,265 | ₩36,388 | ₩34,649 | ₩35,987 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,107 | ₩36,441 | ₩34,649 | ₩35,345 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,802 | ₩36,909 | ₩35,773 | ₩36,080 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,241 | ₩36,696 | ₩36,094 | ₩36,655 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,308 | ₩37,070 | ₩36,227 | ₩36,348 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,759 | ₩36,401 | ₩35,211 | ₩36,214 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,000 | ₩36,281 | ₩35,117 | ₩35,612 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,107 | ₩36,722 | ₩35,866 | ₩36,161 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,372 | ₩35,706 | ₩34,328 | ₩35,479 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,608 | ₩38,635 | ₩35,291 | ₩35,492 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,183 | ₩39,464 | ₩37,217 | ₩37,431 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,838 | ₩40,025 | ₩39,517 | ₩40,012 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,849 | ₩39,825 | ₩38,447 | ₩39,584 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,317 | ₩39,584 | ₩38,742 | ₩38,956 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,587 | ₩41,122 | ₩39,357 | ₩39,450 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,838 | ₩40,507 | ₩39,504 | ₩39,999 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,424 | ₩39,918 | ₩39,009 | ₩39,290 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,835 | ₩39,972 | ₩38,608 | ₩39,370 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,584 | ₩39,852 | ₩38,100 | ₩38,260 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,651 | ₩40,467 | ₩39,597 | ₩39,678 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,782 | ₩39,852 | ₩38,782 | ₩39,691 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,428 | ₩38,073 | ₩35,893 | ₩38,006 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,782 | ₩38,875 | ₩36,575 | ₩37,150 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,554 | ₩38,889 | ₩37,765 | ₩38,207 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,170 | ₩40,119 | ₩36,736 | ₩36,950 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩38,929 | ₩39,450 | ₩38,260 | ₩38,889 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,849 | ₩39,597 | ₩38,461 | ₩39,464 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,172 | ₩40,520 | ₩38,768 | ₩38,849 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,170 | ₩40,333 | ₩38,889 | ₩40,119 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,832 | ₩39,477 | ₩37,832 | ₩39,223 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,006 | ₩38,447 | ₩37,337 | ₩38,126 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩37,979 | ₩38,247 | ₩36,375 | ₩37,150 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,230 | ₩38,233 | ₩36,843 | ₩37,605 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,274 | ₩38,661 | ₩37,498 | ₩38,153 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,317 | ₩39,383 | ₩37,979 | ₩39,009 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,758 | ₩40,092 | ₩38,474 | ₩38,996 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,782 | ₩39,517 | ₩38,447 | ₩38,528 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,450 | ₩39,999 | ₩39,036 | ₩39,156 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,199 | ₩40,587 | ₩39,477 | ₩39,638 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,076 | ₩40,092 | ₩38,180 | ₩39,544 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,878 | ₩40,360 | ₩39,223 | ₩39,878 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,584 | ₩40,654 | ₩39,183 | ₩40,373 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,427 | ₩41,068 | ₩38,407 | ₩39,437 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,724 | ₩41,898 | ₩40,172 | ₩40,440 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,446 | ₩42,941 | ₩41,898 | ₩42,620 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,165 | ₩43,355 | ₩41,042 | ₩41,670 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,358 | ₩44,786 | ₩41,791 | ₩42,499 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,840 | ₩45,508 | ₩44,024 | ₩45,107 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩43,957 | ₩44,733 | ₩43,235 | ₩43,676 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,091 | ₩45,428 | ₩43,636 | ₩44,492 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,722 | ₩46,297 | ₩45,388 | ₩46,271 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,749 | ₩46,097 | ₩45,027 | ₩45,468 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,589 | ₩46,431 | ₩44,398 | ₩45,040 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,525 | ₩47,608 | ₩45,495 | ₩45,709 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩48,905 | ₩49,119 | ₩46,150 | ₩46,418 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,073 | ₩48,156 | ₩46,819 | ₩47,608 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,652 | ₩46,485 | ₩44,211 | ₩46,471 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,746 | ₩45,722 | ₩43,115 | ₩43,663 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,632 | ₩46,899 | ₩43,489 | ₩45,468 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩45,950 | ₩46,351 | ₩44,465 | ₩45,722 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,806 | ₩47,340 | ₩44,452 | ₩45,321 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,819 | ₩49,320 | ₩46,739 | ₩48,343 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,728 | ₩48,932 | ₩47,033 | ₩47,956 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,806 | ₩49,467 | ₩46,471 | ₩48,236 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,441 | ₩46,739 | ₩45,014 | ₩46,391 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩45,976 | ₩46,592 | ₩44,960 | ₩45,816 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩44,933 | ₩46,859 | ₩44,679 | ₩45,936 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,131 | ₩45,495 | ₩40,908 | ₩45,415 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,308 | ₩47,207 | ₩45,201 | ₩47,180 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,834 | ₩44,853 | ₩42,606 | ₩44,452 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,232 | ₩43,342 | ₩41,644 | ₩42,847 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,192 | ₩43,262 | ₩41,510 | ₩42,967 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,205 | ₩42,205 | ₩39,918 | ₩41,777 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,061 | ₩44,024 | ₩42,593 | ₩43,128 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,155 | ₩43,529 | ₩42,299 | ₩42,673 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,418 | ₩46,725 | ₩44,024 | ₩44,800 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,468 | ₩46,284 | ₩44,746 | ₩46,217 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,308 | ₩45,642 | ₩43,195 | ₩44,545 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,468 | ₩45,936 | ₩45,187 | ₩45,736 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,612 | ₩45,321 | ₩44,171 | ₩45,308 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩44,973 | ₩45,000 | ₩43,703 | ₩43,957 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,840 | ₩45,281 | ₩43,930 | ₩44,572 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,125 | ₩44,385 | ₩41,697 | ₩44,077 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,446 | ₩42,687 | ₩40,667 | ₩41,242 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,630 | ₩43,275 | ₩41,349 | ₩42,807 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩42,914 | ₩43,904 | ₩41,590 | ₩41,831 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,603 | ₩45,054 | ₩41,563 | ₩43,101 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,309 | ₩41,831 | ₩40,908 | ₩41,563 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,058 | ₩42,272 | ₩41,042 | ₩41,710 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,707 | ₩42,071 | ₩40,052 | ₩41,964 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,216 | ₩42,125 | ₩40,052 | ₩40,493 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,667 | ₩41,403 | ₩40,333 | ₩41,202 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,868 | ₩41,403 | ₩39,932 | ₩40,066 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,383 | ₩40,788 | ₩39,143 | ₩40,493 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,253 | ₩40,748 | ₩37,966 | ₩39,557 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,025 | ₩41,015 | ₩39,490 | ₩39,664 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,095 | ₩41,724 | ₩39,651 | ₩39,651 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩40,988 | ₩41,256 | ₩40,119 | ₩40,828 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,450 | ₩40,801 | ₩39,410 | ₩40,654 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,825 | ₩40,360 | ₩39,490 | ₩39,638 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩38,956 | ₩40,306 | ₩38,862 | ₩39,410 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,126 | ₩38,782 | ₩37,444 | ₩38,621 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,311 | ₩37,832 | ₩35,679 | ₩36,268 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,043 | ₩37,565 | ₩35,639 | ₩37,217 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,438 | ₩37,404 | ₩35,372 | ₩36,936 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,433 | ₩36,829 | ₩33,419 | ₩36,535 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,828 | ₩32,991 | ₩31,627 | ₩32,871 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,309 | ₩32,817 | ₩30,731 | ₩30,838 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,895 | ₩32,082 | ₩31,079 | ₩31,253 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,045 | ₩33,740 | ₩31,854 | ₩32,028 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩33,914 | ₩34,342 | ₩33,580 | ₩34,115 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,547 | ₩33,352 | ₩31,427 | ₩32,964 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,638 | ₩32,590 | ₩30,557 | ₩31,868 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,748 | ₩31,828 | ₩29,461 | ₩29,929 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,427 | ₩31,881 | ₩30,303 | ₩31,721 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,459 | ₩33,740 | ₩32,764 | ₩32,978 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,847 | ₩34,275 | ₩33,366 | ₩33,660 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,326 | ₩34,315 | ₩32,978 | ₩33,860 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,794 | ₩34,569 | ₩32,710 | ₩32,911 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,339 | ₩33,553 | ₩32,523 | ₩32,884 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,874 | ₩34,115 | ₩32,670 | ₩33,874 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩33,994 | ₩34,930 | ₩33,914 | ₩34,088 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,336 | ₩33,901 | ₩31,641 | ₩33,687 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩33,994 | ₩34,435 | ₩32,550 | ₩33,098 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,690 | ₩35,318 | ₩34,101 | ₩35,224 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,104 | ₩36,655 | ₩34,369 | ₩35,612 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,433 | ₩34,609 | ₩32,095 | ₩34,542 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,125 | ₩35,184 | ₩33,125 | ₩34,850 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,195 | ₩34,248 | ₩32,911 | ₩33,285 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,716 | ₩34,850 | ₩33,687 | ₩34,703 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,660 | ₩34,810 | ₩33,553 | ₩34,756 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,074 | ₩34,810 | ₩32,884 | ₩33,098 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩33,954 | ₩34,623 | ₩32,911 | ₩33,941 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,315 | ₩34,583 | ₩33,593 | ₩34,021 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,088 | ₩36,067 | ₩33,847 | ₩34,516 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,355 | ₩36,441 | ₩33,312 | ₩34,288 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,531 | ₩31,587 | ₩29,849 | ₩31,306 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩30,985 | ₩31,654 | ₩29,875 | ₩31,146 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,901 | ₩34,088 | ₩32,189 | ₩32,537 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,446 | ₩33,954 | ₩32,724 | ₩33,031 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,031 | ₩33,433 | ₩32,416 | ₩32,951 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,272 | ₩33,299 | ₩32,537 | ₩33,031 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩31,908 | ₩33,446 | ₩31,627 | ₩33,085 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩31,961 | ₩32,336 | ₩31,119 | ₩31,226 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,031 | ₩33,633 | ₩31,721 | ₩32,496 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,175 | ₩33,205 | ₩31,868 | ₩32,844 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩29,915 | ₩31,774 | ₩29,701 | ₩31,694 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,317 | ₩30,704 | ₩29,354 | ₩30,049 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,547 | ₩31,707 | ₩30,169 | ₩30,985 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,611 | ₩30,892 | ₩29,969 | ₩30,852 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,250 | ₩30,771 | ₩30,210 | ₩30,343 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,079 | ₩31,427 | ₩30,103 | ₩30,210 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,704 | ₩31,052 | ₩29,969 | ₩30,678 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩30,958 | ₩31,614 | ₩30,504 | ₩30,584 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,742 | ₩30,798 | ₩29,434 | ₩30,771 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,060 | ₩30,116 | ₩28,899 | ₩29,394 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,223 | ₩30,490 | ₩29,514 | ₩29,635 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,276 | ₩30,758 | ₩30,103 | ₩30,651 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,421 | ₩30,464 | ₩29,314 | ₩30,450 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,608 | ₩29,822 | ₩29,100 | ₩29,380 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,097 | ₩29,421 | ₩27,963 | ₩29,273 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,067 | ₩27,936 | ₩27,040 | ₩27,869 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,545 | ₩27,334 | ₩26,452 | ₩27,080 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,465 | ₩26,773 | ₩26,104 | ₩26,746 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,184 | ₩26,947 | ₩26,158 | ₩26,612 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,505 | ₩26,786 | ₩26,051 | ₩26,131 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,462 | ₩26,479 | ₩25,462 | ₩26,438 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,422 | ₩25,529 | ₩25,101 | ₩25,208 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,422 | ₩25,783 | ₩25,248 | ₩25,369 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,074 | ₩25,409 | ₩24,753 | ₩25,288 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,435 | ₩25,529 | ₩25,235 | ₩25,342 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,703 | ₩25,716 | ₩25,168 | ₩25,275 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,355 | ₩25,917 | ₩25,208 | ₩25,636 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,355 | ₩25,797 | ₩25,235 | ₩25,355 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,285 | ₩25,114 | ₩24,285 | ₩25,088 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,553 | ₩24,740 | ₩24,178 | ₩24,366 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,740 | ₩25,034 | ₩23,911 | ₩24,152 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,473 | ₩25,021 | ₩24,406 | ₩24,753 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,205 | ₩24,860 | ₩24,098 | ₩24,580 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,901 | ₩25,074 | ₩24,406 | ₩24,539 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,419 | ₩24,860 | ₩24,285 | ₩24,780 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,309 | ₩24,379 | ₩23,189 | ₩24,259 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,149 | ₩23,510 | ₩23,002 | ₩23,242 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,884 | ₩23,924 | ₩23,216 | ₩23,403 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,205 | ₩24,406 | ₩23,470 | ₩23,764 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,844 | ₩24,526 | ₩23,496 | ₩24,312 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,841 | ₩24,071 | ₩22,600 | ₩24,045 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,681 | ₩22,747 | ₩22,172 | ₩22,587 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,239 | ₩22,881 | ₩22,239 | ₩22,587 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,293 | ₩22,627 | ₩22,172 | ₩22,480 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,290 | ₩22,253 | ₩20,474 | ₩22,213 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,862 | ₩21,744 | ₩20,701 | ₩21,531 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,126 | ₩20,835 | ₩20,126 | ₩20,782 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,300 | ₩20,715 | ₩19,886 | ₩20,594 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,447 | ₩20,902 | ₩20,113 | ₩20,247 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,712 | ₩20,407 | ₩19,551 | ₩19,912 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,805 | ₩20,019 | ₩19,578 | ₩19,725 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,487 | ₩20,942 | ₩19,899 | ₩19,939 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,742 | ₩20,875 | ₩20,354 | ₩20,621 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,437 | ₩21,477 | ₩20,701 | ₩20,929 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,440 | ₩22,440 | ₩21,357 | ₩21,477 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩21,958 | ₩21,958 | ₩21,383 | ₩21,597 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,490 | ₩21,945 | ₩21,437 | ₩21,691 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,768 | ₩21,223 | ₩20,474 | ₩21,169 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,009 | ₩21,437 | ₩20,621 | ₩20,635 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,370 | ₩21,531 | ₩20,915 | ₩20,969 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,129 | ₩21,651 | ₩20,915 | ₩21,303 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,330 | ₩22,226 | ₩21,103 | ₩21,691 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,397 | ₩21,664 | ₩20,942 | ₩21,036 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,025 | ₩22,199 | ₩21,464 | ₩21,651 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,403 | ₩24,085 | ₩21,397 | ₩21,758 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,534 | ₩22,881 | ₩22,427 | ₩22,614 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,600 | ₩22,774 | ₩22,386 | ₩22,534 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,560 | ₩23,189 | ₩22,534 | ₩22,600 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,410 | ₩22,921 | ₩21,303 | ₩22,333 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,544 | ₩21,731 | ₩20,661 | ₩20,942 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,089 | ₩22,226 | ₩20,982 | ₩21,490 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,648 | ₩21,357 | ₩20,474 | ₩21,330 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,394 | ₩20,635 | ₩20,153 | ₩20,447 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,276 | ₩21,410 | ₩20,380 | ₩20,715 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,594 | ₩21,477 | ₩20,514 | ₩21,276 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,712 | ₩20,742 | ₩19,605 | ₩20,487 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,765 | ₩20,207 | ₩19,324 | ₩20,180 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,019 | ₩20,554 | ₩19,244 | ₩19,270 | -3.74% | 99만 |
|---|