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 | ₩34,843 | ₩35,017 | ₩34,387 | ₩34,615 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,810 | ₩34,749 | ₩33,542 | ₩34,333 | +1.55% | 138만 |
| 2026.10.07 | ₩33,824 | ₩34,320 | ₩33,435 | ₩34,092 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,347 | ₩34,360 | ₩33,877 | ₩34,199 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,751 | ₩34,508 | ₩32,697 | ₩33,917 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,461 | ₩33,703 | ₩32,254 | ₩32,724 | -2.20% | 281.2만 |
| 2026.10.01 | ₩32,000 | ₩33,086 | ₩31,825 | ₩33,073 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,140 | ₩33,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,442 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,099 | ₩33,193 | ₩32,214 | ₩32,979 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,818 | ₩33,341 | ₩32,496 | ₩33,032 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,099 | ₩33,676 | ₩32,724 | ₩33,381 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,368 | ₩33,461 | ₩32,804 | ₩33,032 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,529 | ₩33,542 | ₩32,684 | ₩33,475 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,280 | ₩34,414 | ₩33,891 | ₩33,971 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,816 | ₩34,816 | ₩33,971 | ₩34,199 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,111 | ₩35,178 | ₩33,891 | ₩34,266 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,661 | ₩36,050 | ₩34,937 | ₩35,124 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,709 | ₩35,326 | ₩34,172 | ₩34,776 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,145 | ₩34,467 | ₩33,582 | ₩34,293 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,199 | ₩34,400 | ₩33,663 | ₩33,917 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,379 | ₩35,621 | ₩34,829 | ₩35,098 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,580 | ₩35,929 | ₩34,722 | ₩34,856 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩37,015 | ₩37,659 | ₩36,010 | ₩36,479 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,814 | ₩37,686 | ₩36,774 | ₩36,855 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,621 | ₩36,439 | ₩35,554 | ₩36,399 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,117 | ₩36,211 | ₩34,896 | ₩35,513 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩36,077 | ₩36,814 | ₩35,607 | ₩35,674 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,366 | ₩36,492 | ₩34,749 | ₩36,090 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,211 | ₩36,546 | ₩34,749 | ₩35,446 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,908 | ₩37,015 | ₩35,875 | ₩36,184 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,345 | ₩36,801 | ₩36,197 | ₩36,761 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,412 | ₩37,176 | ₩36,331 | ₩36,452 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,862 | ₩36,506 | ₩35,312 | ₩36,318 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,103 | ₩36,385 | ₩35,218 | ₩35,715 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,211 | ₩36,828 | ₩35,969 | ₩36,264 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,473 | ₩35,808 | ₩34,427 | ₩35,580 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,719 | ₩38,746 | ₩35,393 | ₩35,594 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,295 | ₩39,577 | ₩37,324 | ₩37,539 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,953 | ₩40,140 | ₩39,631 | ₩40,127 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,960 | ₩39,939 | ₩38,558 | ₩39,698 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,430 | ₩39,698 | ₩38,853 | ₩39,067 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,704 | ₩41,240 | ₩39,470 | ₩39,564 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,953 | ₩40,623 | ₩39,617 | ₩40,113 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,537 | ₩40,033 | ₩39,121 | ₩39,403 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,947 | ₩40,087 | ₩38,719 | ₩39,483 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,698 | ₩39,966 | ₩38,209 | ₩38,370 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,765 | ₩40,583 | ₩39,711 | ₩39,792 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,893 | ₩39,966 | ₩38,893 | ₩39,805 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,533 | ₩38,182 | ₩35,996 | ₩38,115 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,893 | ₩38,987 | ₩36,680 | ₩37,257 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,665 | ₩39,000 | ₩37,874 | ₩38,316 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,282 | ₩40,234 | ₩36,841 | ₩37,056 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩39,041 | ₩39,564 | ₩38,370 | ₩39,000 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,960 | ₩39,711 | ₩38,571 | ₩39,577 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,288 | ₩40,637 | ₩38,880 | ₩38,960 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,282 | ₩40,449 | ₩39,000 | ₩40,234 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,941 | ₩39,590 | ₩37,941 | ₩39,336 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,115 | ₩38,558 | ₩37,445 | ₩38,236 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩38,088 | ₩38,357 | ₩36,479 | ₩37,257 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,337 | ₩38,343 | ₩36,948 | ₩37,713 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,383 | ₩38,772 | ₩37,606 | ₩38,263 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,430 | ₩39,497 | ₩38,088 | ₩39,121 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,872 | ₩40,207 | ₩38,585 | ₩39,108 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,893 | ₩39,631 | ₩38,558 | ₩38,638 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,564 | ₩40,113 | ₩39,148 | ₩39,269 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,315 | ₩40,704 | ₩39,590 | ₩39,751 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,188 | ₩40,207 | ₩38,290 | ₩39,658 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,993 | ₩40,476 | ₩39,336 | ₩39,993 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,698 | ₩40,771 | ₩39,295 | ₩40,489 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,543 | ₩41,186 | ₩38,518 | ₩39,550 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,844 | ₩42,018 | ₩40,288 | ₩40,556 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,568 | ₩43,064 | ₩42,018 | ₩42,742 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,286 | ₩43,480 | ₩41,160 | ₩41,790 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,486 | ₩44,915 | ₩41,911 | ₩42,621 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,968 | ₩45,639 | ₩44,150 | ₩45,237 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩44,083 | ₩44,861 | ₩43,359 | ₩43,802 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,217 | ₩45,559 | ₩43,761 | ₩44,620 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,854 | ₩46,430 | ₩45,518 | ₩46,403 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,880 | ₩46,229 | ₩45,156 | ₩45,599 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,719 | ₩46,564 | ₩44,526 | ₩45,170 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,658 | ₩47,745 | ₩45,626 | ₩45,840 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩49,045 | ₩49,260 | ₩46,283 | ₩46,551 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,208 | ₩48,294 | ₩46,953 | ₩47,745 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,781 | ₩46,618 | ₩44,338 | ₩46,605 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,875 | ₩45,854 | ₩43,238 | ₩43,788 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,766 | ₩47,034 | ₩43,614 | ₩45,599 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩46,082 | ₩46,484 | ₩44,593 | ₩45,854 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,940 | ₩47,476 | ₩44,579 | ₩45,451 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,953 | ₩49,461 | ₩46,873 | ₩48,482 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,865 | ₩49,072 | ₩47,168 | ₩48,093 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,940 | ₩49,609 | ₩46,605 | ₩48,375 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,572 | ₩46,873 | ₩45,143 | ₩46,524 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩46,108 | ₩46,725 | ₩45,089 | ₩45,947 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩45,062 | ₩46,994 | ₩44,807 | ₩46,068 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,258 | ₩45,626 | ₩41,025 | ₩45,545 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,438 | ₩47,342 | ₩45,331 | ₩47,315 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,957 | ₩44,982 | ₩42,729 | ₩44,579 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,353 | ₩43,466 | ₩41,763 | ₩42,970 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,313 | ₩43,386 | ₩41,629 | ₩43,091 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,326 | ₩42,326 | ₩40,033 | ₩41,897 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,185 | ₩44,150 | ₩42,715 | ₩43,252 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,279 | ₩43,654 | ₩42,420 | ₩42,796 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,551 | ₩46,859 | ₩44,150 | ₩44,928 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,599 | ₩46,417 | ₩44,875 | ₩46,350 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,438 | ₩45,773 | ₩43,319 | ₩44,673 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,599 | ₩46,068 | ₩45,317 | ₩45,867 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,740 | ₩45,451 | ₩44,298 | ₩45,438 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩45,103 | ₩45,129 | ₩43,828 | ₩44,083 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,968 | ₩45,411 | ₩44,056 | ₩44,700 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,246 | ₩44,512 | ₩41,817 | ₩44,204 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,568 | ₩42,809 | ₩40,784 | ₩41,361 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,750 | ₩43,399 | ₩41,468 | ₩42,930 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩43,037 | ₩44,030 | ₩41,709 | ₩41,951 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,723 | ₩45,183 | ₩41,683 | ₩43,225 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,428 | ₩41,951 | ₩41,025 | ₩41,683 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,179 | ₩42,393 | ₩41,160 | ₩41,830 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,824 | ₩42,192 | ₩40,167 | ₩42,085 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,334 | ₩42,246 | ₩40,167 | ₩40,610 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,784 | ₩41,522 | ₩40,449 | ₩41,321 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,985 | ₩41,522 | ₩40,046 | ₩40,181 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,497 | ₩40,905 | ₩39,255 | ₩40,610 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,368 | ₩40,865 | ₩38,075 | ₩39,671 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,140 | ₩41,133 | ₩39,604 | ₩39,778 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,213 | ₩41,844 | ₩39,765 | ₩39,765 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,106 | ₩41,374 | ₩40,234 | ₩40,945 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,564 | ₩40,918 | ₩39,523 | ₩40,771 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,939 | ₩40,476 | ₩39,604 | ₩39,751 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩39,067 | ₩40,422 | ₩38,974 | ₩39,523 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,236 | ₩38,893 | ₩37,552 | ₩38,732 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,418 | ₩37,941 | ₩35,782 | ₩36,372 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,150 | ₩37,673 | ₩35,741 | ₩37,324 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,540 | ₩37,512 | ₩35,473 | ₩37,042 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,529 | ₩36,935 | ₩33,515 | ₩36,640 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,919 | ₩33,086 | ₩31,718 | ₩32,965 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,402 | ₩32,912 | ₩30,819 | ₩30,927 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,986 | ₩32,174 | ₩31,168 | ₩31,342 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,140 | ₩33,837 | ₩31,946 | ₩32,120 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩34,011 | ₩34,440 | ₩33,676 | ₩34,212 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,637 | ₩33,448 | ₩31,517 | ₩33,059 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,726 | ₩32,684 | ₩30,645 | ₩31,959 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,839 | ₩31,919 | ₩29,545 | ₩30,015 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,517 | ₩31,973 | ₩30,390 | ₩31,812 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,555 | ₩33,837 | ₩32,858 | ₩33,073 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,944 | ₩34,373 | ₩33,461 | ₩33,756 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,421 | ₩34,414 | ₩33,073 | ₩33,958 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,891 | ₩34,668 | ₩32,804 | ₩33,005 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,435 | ₩33,649 | ₩32,617 | ₩32,979 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,971 | ₩34,212 | ₩32,764 | ₩33,971 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,092 | ₩35,031 | ₩34,011 | ₩34,186 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,429 | ₩33,998 | ₩31,731 | ₩33,783 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,092 | ₩34,534 | ₩32,643 | ₩33,193 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,789 | ₩35,420 | ₩34,199 | ₩35,326 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,205 | ₩36,761 | ₩34,467 | ₩35,715 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,529 | ₩34,709 | ₩32,187 | ₩34,642 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,220 | ₩35,285 | ₩33,220 | ₩34,950 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,293 | ₩34,347 | ₩33,005 | ₩33,381 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,816 | ₩34,950 | ₩33,783 | ₩34,803 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,756 | ₩34,910 | ₩33,649 | ₩34,856 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,172 | ₩34,910 | ₩32,979 | ₩33,193 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩34,052 | ₩34,722 | ₩33,005 | ₩34,038 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,414 | ₩34,682 | ₩33,689 | ₩34,119 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,186 | ₩36,171 | ₩33,944 | ₩34,615 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,454 | ₩36,546 | ₩33,408 | ₩34,387 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,618 | ₩31,678 | ₩29,934 | ₩31,396 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩31,074 | ₩31,745 | ₩29,961 | ₩31,235 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,998 | ₩34,186 | ₩32,281 | ₩32,630 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,542 | ₩34,052 | ₩32,818 | ₩33,126 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,126 | ₩33,529 | ₩32,509 | ₩33,046 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,368 | ₩33,394 | ₩32,630 | ₩33,126 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩32,000 | ₩33,542 | ₩31,718 | ₩33,180 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩32,053 | ₩32,429 | ₩31,208 | ₩31,316 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,126 | ₩33,730 | ₩31,812 | ₩32,590 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,268 | ₩33,301 | ₩31,959 | ₩32,938 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩30,001 | ₩31,865 | ₩29,787 | ₩31,785 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,404 | ₩30,793 | ₩29,438 | ₩30,135 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,637 | ₩31,798 | ₩30,256 | ₩31,074 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,699 | ₩30,980 | ₩30,055 | ₩30,940 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,337 | ₩30,860 | ₩30,296 | ₩30,430 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,168 | ₩31,517 | ₩30,189 | ₩30,296 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,793 | ₩31,141 | ₩30,055 | ₩30,766 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩31,047 | ₩31,705 | ₩30,591 | ₩30,672 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,827 | ₩30,886 | ₩29,518 | ₩30,860 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,143 | ₩30,202 | ₩28,982 | ₩29,478 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,310 | ₩30,578 | ₩29,599 | ₩29,720 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,363 | ₩30,846 | ₩30,189 | ₩30,739 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,505 | ₩30,551 | ₩29,398 | ₩30,538 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,693 | ₩29,907 | ₩29,183 | ₩29,465 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,177 | ₩29,505 | ₩28,043 | ₩29,358 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,145 | ₩28,016 | ₩27,118 | ₩27,949 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,622 | ₩27,413 | ₩26,528 | ₩27,158 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,541 | ₩26,850 | ₩26,179 | ₩26,823 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,260 | ₩27,024 | ₩26,233 | ₩26,689 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,581 | ₩26,863 | ₩26,125 | ₩26,206 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,535 | ₩26,555 | ₩25,535 | ₩26,514 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,495 | ₩25,602 | ₩25,173 | ₩25,280 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,495 | ₩25,857 | ₩25,321 | ₩25,441 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,146 | ₩25,482 | ₩24,825 | ₩25,361 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,508 | ₩25,602 | ₩25,307 | ₩25,415 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,777 | ₩25,790 | ₩25,240 | ₩25,348 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,428 | ₩25,991 | ₩25,280 | ₩25,710 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,428 | ₩25,871 | ₩25,307 | ₩25,428 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,355 | ₩25,187 | ₩24,355 | ₩25,160 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,623 | ₩24,811 | ₩24,248 | ₩24,436 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,811 | ₩25,106 | ₩23,980 | ₩24,221 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,543 | ₩25,093 | ₩24,476 | ₩24,825 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,275 | ₩24,932 | ₩24,167 | ₩24,650 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,972 | ₩25,146 | ₩24,476 | ₩24,610 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,489 | ₩24,932 | ₩24,355 | ₩24,851 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,376 | ₩24,449 | ₩23,255 | ₩24,328 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,215 | ₩23,577 | ₩23,068 | ₩23,309 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,953 | ₩23,993 | ₩23,282 | ₩23,470 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,275 | ₩24,476 | ₩23,537 | ₩23,832 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,913 | ₩24,597 | ₩23,564 | ₩24,382 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,907 | ₩24,141 | ₩22,665 | ₩24,114 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,746 | ₩22,813 | ₩22,236 | ₩22,652 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,303 | ₩22,947 | ₩22,303 | ₩22,652 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,357 | ₩22,692 | ₩22,236 | ₩22,545 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,351 | ₩22,317 | ₩20,533 | ₩22,276 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,922 | ₩21,807 | ₩20,761 | ₩21,592 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,184 | ₩20,895 | ₩20,184 | ₩20,841 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,359 | ₩20,774 | ₩19,943 | ₩20,654 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,506 | ₩20,962 | ₩20,171 | ₩20,305 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,768 | ₩20,466 | ₩19,607 | ₩19,970 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,862 | ₩20,077 | ₩19,634 | ₩19,782 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,546 | ₩21,002 | ₩19,956 | ₩19,996 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,801 | ₩20,935 | ₩20,412 | ₩20,680 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,498 | ₩21,539 | ₩20,761 | ₩20,989 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,504 | ₩22,504 | ₩21,418 | ₩21,539 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩22,022 | ₩22,022 | ₩21,445 | ₩21,659 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,552 | ₩22,008 | ₩21,498 | ₩21,753 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,828 | ₩21,284 | ₩20,533 | ₩21,230 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,069 | ₩21,498 | ₩20,680 | ₩20,694 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,431 | ₩21,592 | ₩20,975 | ₩21,029 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,190 | ₩21,713 | ₩20,975 | ₩21,364 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,391 | ₩22,290 | ₩21,163 | ₩21,753 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,458 | ₩21,726 | ₩21,002 | ₩21,096 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,089 | ₩22,263 | ₩21,525 | ₩21,713 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,470 | ₩24,154 | ₩21,458 | ₩21,820 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,598 | ₩22,947 | ₩22,491 | ₩22,679 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,665 | ₩22,840 | ₩22,451 | ₩22,598 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,625 | ₩23,255 | ₩22,598 | ₩22,665 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,472 | ₩22,987 | ₩21,364 | ₩22,397 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,606 | ₩21,794 | ₩20,721 | ₩21,002 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,150 | ₩22,290 | ₩21,042 | ₩21,552 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,707 | ₩21,418 | ₩20,533 | ₩21,391 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,452 | ₩20,694 | ₩20,211 | ₩20,506 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,338 | ₩21,472 | ₩20,439 | ₩20,774 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,654 | ₩21,539 | ₩20,573 | ₩21,338 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,768 | ₩20,801 | ₩19,661 | ₩20,546 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,822 | ₩20,265 | ₩19,379 | ₩20,238 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,077 | ₩20,613 | ₩19,299 | ₩19,326 | -3.74% | 99만 |
|---|