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 | ₩34,841 | ₩35,015 | ₩34,385 | ₩34,613 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,808 | ₩34,747 | ₩33,540 | ₩34,331 | +1.55% | 138만 |
| 2026.10.07 | ₩33,822 | ₩34,318 | ₩33,433 | ₩34,090 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,345 | ₩34,358 | ₩33,875 | ₩34,197 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,749 | ₩34,506 | ₩32,695 | ₩33,916 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,460 | ₩33,701 | ₩32,253 | ₩32,722 | -2.20% | 281.2만 |
| 2026.10.01 | ₩31,998 | ₩33,084 | ₩31,824 | ₩33,071 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,138 | ₩33,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,440 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,098 | ₩33,191 | ₩32,213 | ₩32,977 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,816 | ₩33,339 | ₩32,494 | ₩33,031 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,674 | ₩32,722 | ₩33,379 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,366 | ₩33,460 | ₩32,803 | ₩33,031 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,527 | ₩33,540 | ₩32,682 | ₩33,473 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,278 | ₩34,412 | ₩33,889 | ₩33,969 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,814 | ₩34,814 | ₩33,969 | ₩34,197 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,109 | ₩35,176 | ₩33,889 | ₩34,264 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,659 | ₩36,048 | ₩34,935 | ₩35,123 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,707 | ₩35,324 | ₩34,170 | ₩34,774 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,144 | ₩34,466 | ₩33,580 | ₩34,291 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,398 | ₩33,661 | ₩33,916 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,377 | ₩35,619 | ₩34,828 | ₩35,096 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,579 | ₩35,927 | ₩34,720 | ₩34,854 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩37,014 | ₩37,657 | ₩36,008 | ₩36,477 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,812 | ₩37,684 | ₩36,772 | ₩36,853 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,619 | ₩36,437 | ₩35,552 | ₩36,397 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,115 | ₩36,209 | ₩34,895 | ₩35,512 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩36,075 | ₩36,812 | ₩35,605 | ₩35,672 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,364 | ₩36,491 | ₩34,747 | ₩36,088 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,209 | ₩36,544 | ₩34,747 | ₩35,444 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,906 | ₩37,014 | ₩35,874 | ₩36,182 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,343 | ₩36,799 | ₩36,195 | ₩36,759 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,410 | ₩37,174 | ₩36,330 | ₩36,450 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,860 | ₩36,504 | ₩35,310 | ₩36,316 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,102 | ₩36,383 | ₩35,216 | ₩35,713 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,209 | ₩36,826 | ₩35,967 | ₩36,263 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,471 | ₩35,807 | ₩34,425 | ₩35,579 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,717 | ₩38,744 | ₩35,391 | ₩35,592 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,293 | ₩39,575 | ₩37,322 | ₩37,537 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,950 | ₩40,138 | ₩39,629 | ₩40,125 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,958 | ₩39,937 | ₩38,556 | ₩39,696 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,427 | ₩39,696 | ₩38,851 | ₩39,065 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,701 | ₩41,238 | ₩39,468 | ₩39,562 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,950 | ₩40,621 | ₩39,615 | ₩40,111 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,535 | ₩40,031 | ₩39,119 | ₩39,401 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,945 | ₩40,085 | ₩38,717 | ₩39,481 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,696 | ₩39,964 | ₩38,207 | ₩38,368 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,763 | ₩40,581 | ₩39,709 | ₩39,790 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,891 | ₩39,964 | ₩38,891 | ₩39,803 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,531 | ₩38,180 | ₩35,994 | ₩38,113 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,891 | ₩38,985 | ₩36,678 | ₩37,255 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,663 | ₩38,998 | ₩37,872 | ₩38,314 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,280 | ₩40,232 | ₩36,839 | ₩37,054 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩39,039 | ₩39,562 | ₩38,368 | ₩38,998 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,958 | ₩39,709 | ₩38,569 | ₩39,575 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,286 | ₩40,634 | ₩38,878 | ₩38,958 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,280 | ₩40,447 | ₩38,998 | ₩40,232 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,939 | ₩39,588 | ₩37,939 | ₩39,334 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,113 | ₩38,556 | ₩37,443 | ₩38,234 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩38,086 | ₩38,355 | ₩36,477 | ₩37,255 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,335 | ₩38,341 | ₩36,946 | ₩37,711 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,381 | ₩38,770 | ₩37,604 | ₩38,261 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,427 | ₩39,495 | ₩38,086 | ₩39,119 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,870 | ₩40,205 | ₩38,583 | ₩39,106 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,891 | ₩39,629 | ₩38,556 | ₩38,636 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,562 | ₩40,111 | ₩39,146 | ₩39,267 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,313 | ₩40,701 | ₩39,588 | ₩39,749 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,186 | ₩40,205 | ₩38,288 | ₩39,655 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,991 | ₩40,473 | ₩39,334 | ₩39,991 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,696 | ₩40,769 | ₩39,293 | ₩40,487 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,541 | ₩41,184 | ₩38,516 | ₩39,548 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,841 | ₩42,016 | ₩40,286 | ₩40,554 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,566 | ₩43,062 | ₩42,016 | ₩42,740 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,284 | ₩43,477 | ₩41,157 | ₩41,788 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,483 | ₩44,912 | ₩41,908 | ₩42,619 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,966 | ₩45,637 | ₩44,148 | ₩45,234 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩44,081 | ₩44,859 | ₩43,357 | ₩43,799 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,215 | ₩45,556 | ₩43,759 | ₩44,617 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,851 | ₩46,428 | ₩45,516 | ₩46,401 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,878 | ₩46,227 | ₩45,154 | ₩45,596 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,717 | ₩46,562 | ₩44,524 | ₩45,167 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,656 | ₩47,742 | ₩45,623 | ₩45,838 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩49,043 | ₩49,258 | ₩46,280 | ₩46,549 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,206 | ₩48,292 | ₩46,951 | ₩47,742 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,778 | ₩46,616 | ₩44,336 | ₩46,602 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,872 | ₩45,851 | ₩43,236 | ₩43,786 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,763 | ₩47,031 | ₩43,612 | ₩45,596 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩46,079 | ₩46,481 | ₩44,591 | ₩45,851 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,937 | ₩47,474 | ₩44,577 | ₩45,449 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,951 | ₩49,459 | ₩46,870 | ₩48,480 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,863 | ₩49,070 | ₩47,165 | ₩48,091 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,937 | ₩49,606 | ₩46,602 | ₩48,372 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,570 | ₩46,870 | ₩45,140 | ₩46,522 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩46,106 | ₩46,723 | ₩45,087 | ₩45,945 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩45,060 | ₩46,991 | ₩44,805 | ₩46,066 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,255 | ₩45,623 | ₩41,023 | ₩45,543 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,435 | ₩47,340 | ₩45,328 | ₩47,313 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,954 | ₩44,979 | ₩42,726 | ₩44,577 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,351 | ₩43,464 | ₩41,761 | ₩42,968 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,311 | ₩43,384 | ₩41,627 | ₩43,089 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,324 | ₩42,324 | ₩40,031 | ₩41,895 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,182 | ₩44,148 | ₩42,713 | ₩43,250 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,276 | ₩43,652 | ₩42,418 | ₩42,794 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,549 | ₩46,857 | ₩44,148 | ₩44,926 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,596 | ₩46,414 | ₩44,872 | ₩46,347 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,435 | ₩45,771 | ₩43,317 | ₩44,671 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,596 | ₩46,066 | ₩45,315 | ₩45,865 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,738 | ₩45,449 | ₩44,296 | ₩45,435 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩45,100 | ₩45,127 | ₩43,826 | ₩44,081 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,966 | ₩45,409 | ₩44,054 | ₩44,698 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,244 | ₩44,510 | ₩41,815 | ₩44,202 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,566 | ₩42,807 | ₩40,782 | ₩41,359 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,748 | ₩43,397 | ₩41,466 | ₩42,928 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩43,035 | ₩44,027 | ₩41,707 | ₩41,949 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,721 | ₩45,181 | ₩41,680 | ₩43,223 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,426 | ₩41,949 | ₩41,023 | ₩41,680 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,177 | ₩42,391 | ₩41,157 | ₩41,828 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,822 | ₩42,190 | ₩40,165 | ₩42,083 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,332 | ₩42,244 | ₩40,165 | ₩40,608 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,782 | ₩41,520 | ₩40,447 | ₩41,318 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,983 | ₩41,520 | ₩40,044 | ₩40,178 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,495 | ₩40,903 | ₩39,253 | ₩40,608 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,366 | ₩40,862 | ₩38,073 | ₩39,669 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,138 | ₩41,131 | ₩39,602 | ₩39,776 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,211 | ₩41,841 | ₩39,763 | ₩39,763 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,104 | ₩41,372 | ₩40,232 | ₩40,943 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,562 | ₩40,916 | ₩39,521 | ₩40,769 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,937 | ₩40,473 | ₩39,602 | ₩39,749 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩39,065 | ₩40,420 | ₩38,971 | ₩39,521 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,234 | ₩38,891 | ₩37,550 | ₩38,730 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,416 | ₩37,939 | ₩35,780 | ₩36,370 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,148 | ₩37,671 | ₩35,740 | ₩37,322 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,538 | ₩37,510 | ₩35,471 | ₩37,040 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,527 | ₩36,933 | ₩33,513 | ₩36,638 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,917 | ₩33,084 | ₩31,716 | ₩32,964 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,400 | ₩32,910 | ₩30,818 | ₩30,925 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,985 | ₩32,172 | ₩31,166 | ₩31,341 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,138 | ₩33,835 | ₩31,944 | ₩32,119 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩34,010 | ₩34,439 | ₩33,674 | ₩34,211 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,636 | ₩33,446 | ₩31,515 | ₩33,057 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,724 | ₩32,682 | ₩30,643 | ₩31,958 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,837 | ₩31,917 | ₩29,544 | ₩30,013 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,515 | ₩31,971 | ₩30,389 | ₩31,810 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,554 | ₩33,835 | ₩32,856 | ₩33,071 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,942 | ₩34,372 | ₩33,460 | ₩33,755 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,419 | ₩34,412 | ₩33,071 | ₩33,956 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,889 | ₩34,667 | ₩32,803 | ₩33,004 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,433 | ₩33,647 | ₩32,615 | ₩32,977 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,969 | ₩34,211 | ₩32,762 | ₩33,969 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,090 | ₩35,029 | ₩34,010 | ₩34,184 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,427 | ₩33,996 | ₩31,730 | ₩33,782 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,090 | ₩34,533 | ₩32,642 | ₩33,191 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,787 | ₩35,418 | ₩34,197 | ₩35,324 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,203 | ₩36,759 | ₩34,466 | ₩35,713 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,527 | ₩34,707 | ₩32,186 | ₩34,640 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,218 | ₩35,284 | ₩33,218 | ₩34,948 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,291 | ₩34,345 | ₩33,004 | ₩33,379 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,814 | ₩34,948 | ₩33,782 | ₩34,801 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,755 | ₩34,908 | ₩33,647 | ₩34,854 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,170 | ₩34,908 | ₩32,977 | ₩33,191 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩34,050 | ₩34,720 | ₩33,004 | ₩34,036 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,412 | ₩34,680 | ₩33,688 | ₩34,117 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,184 | ₩36,169 | ₩33,942 | ₩34,613 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,452 | ₩36,544 | ₩33,406 | ₩34,385 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,617 | ₩31,676 | ₩29,933 | ₩31,394 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩31,073 | ₩31,743 | ₩29,960 | ₩31,234 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,996 | ₩34,184 | ₩32,280 | ₩32,628 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,540 | ₩34,050 | ₩32,816 | ₩33,124 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,124 | ₩33,527 | ₩32,508 | ₩33,044 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,366 | ₩33,393 | ₩32,628 | ₩33,124 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩31,998 | ₩33,540 | ₩31,716 | ₩33,178 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩32,052 | ₩32,427 | ₩31,207 | ₩31,314 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,124 | ₩33,728 | ₩31,810 | ₩32,588 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,266 | ₩33,299 | ₩31,958 | ₩32,937 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩30,000 | ₩31,864 | ₩29,785 | ₩31,783 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,402 | ₩30,791 | ₩29,436 | ₩30,134 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,636 | ₩31,797 | ₩30,255 | ₩31,073 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,697 | ₩30,979 | ₩30,053 | ₩30,938 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,335 | ₩30,858 | ₩30,295 | ₩30,429 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,166 | ₩31,515 | ₩30,187 | ₩30,295 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,791 | ₩31,140 | ₩30,053 | ₩30,764 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩31,046 | ₩31,703 | ₩30,590 | ₩30,670 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,825 | ₩30,885 | ₩29,517 | ₩30,858 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,141 | ₩30,201 | ₩28,981 | ₩29,477 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,308 | ₩30,576 | ₩29,597 | ₩29,718 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,362 | ₩30,845 | ₩30,187 | ₩30,737 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,504 | ₩30,550 | ₩29,396 | ₩30,536 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,691 | ₩29,906 | ₩29,182 | ₩29,463 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,176 | ₩29,504 | ₩28,042 | ₩29,356 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,143 | ₩28,015 | ₩27,116 | ₩27,948 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,620 | ₩27,411 | ₩26,526 | ₩27,157 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,540 | ₩26,848 | ₩26,178 | ₩26,821 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,258 | ₩27,023 | ₩26,231 | ₩26,687 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,580 | ₩26,862 | ₩26,124 | ₩26,205 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,534 | ₩26,553 | ₩25,534 | ₩26,513 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,494 | ₩25,601 | ₩25,172 | ₩25,279 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,494 | ₩25,856 | ₩25,319 | ₩25,440 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,145 | ₩25,480 | ₩24,823 | ₩25,360 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,507 | ₩25,601 | ₩25,306 | ₩25,413 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,775 | ₩25,789 | ₩25,239 | ₩25,346 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,427 | ₩25,990 | ₩25,279 | ₩25,708 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,427 | ₩25,869 | ₩25,306 | ₩25,427 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,354 | ₩25,185 | ₩24,354 | ₩25,158 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,622 | ₩24,810 | ₩24,247 | ₩24,434 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,810 | ₩25,105 | ₩23,978 | ₩24,220 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,542 | ₩25,091 | ₩24,475 | ₩24,823 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,273 | ₩24,930 | ₩24,166 | ₩24,649 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,971 | ₩25,145 | ₩24,475 | ₩24,609 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,488 | ₩24,930 | ₩24,354 | ₩24,850 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,375 | ₩24,448 | ₩23,254 | ₩24,327 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,214 | ₩23,576 | ₩23,066 | ₩23,308 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,952 | ₩23,992 | ₩23,281 | ₩23,469 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,273 | ₩24,475 | ₩23,536 | ₩23,831 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,911 | ₩24,595 | ₩23,563 | ₩24,381 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,905 | ₩24,139 | ₩22,664 | ₩24,112 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,745 | ₩22,812 | ₩22,235 | ₩22,651 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,302 | ₩22,946 | ₩22,302 | ₩22,651 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,356 | ₩22,691 | ₩22,235 | ₩22,543 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,350 | ₩22,315 | ₩20,532 | ₩22,275 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,921 | ₩21,806 | ₩20,760 | ₩21,591 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,183 | ₩20,894 | ₩20,183 | ₩20,840 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,357 | ₩20,773 | ₩19,942 | ₩20,652 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,505 | ₩20,961 | ₩20,170 | ₩20,304 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,767 | ₩20,465 | ₩19,606 | ₩19,969 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,861 | ₩20,076 | ₩19,633 | ₩19,781 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,545 | ₩21,001 | ₩19,955 | ₩19,995 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,800 | ₩20,934 | ₩20,411 | ₩20,679 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,497 | ₩21,538 | ₩20,760 | ₩20,988 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,503 | ₩22,503 | ₩21,417 | ₩21,538 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩22,020 | ₩22,020 | ₩21,444 | ₩21,658 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,551 | ₩22,007 | ₩21,497 | ₩21,752 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,827 | ₩21,283 | ₩20,532 | ₩21,229 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,068 | ₩21,497 | ₩20,679 | ₩20,693 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,430 | ₩21,591 | ₩20,974 | ₩21,028 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,189 | ₩21,712 | ₩20,974 | ₩21,363 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,390 | ₩22,289 | ₩21,162 | ₩21,752 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,457 | ₩21,725 | ₩21,001 | ₩21,095 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,087 | ₩22,262 | ₩21,524 | ₩21,712 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,469 | ₩24,153 | ₩21,457 | ₩21,819 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,597 | ₩22,946 | ₩22,490 | ₩22,677 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,664 | ₩22,838 | ₩22,450 | ₩22,597 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,624 | ₩23,254 | ₩22,597 | ₩22,664 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,471 | ₩22,986 | ₩21,363 | ₩22,396 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,605 | ₩21,792 | ₩20,720 | ₩21,001 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,149 | ₩22,289 | ₩21,041 | ₩21,551 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,706 | ₩21,417 | ₩20,532 | ₩21,390 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,451 | ₩20,693 | ₩20,210 | ₩20,505 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,336 | ₩21,471 | ₩20,438 | ₩20,773 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,652 | ₩21,538 | ₩20,572 | ₩21,336 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,767 | ₩20,800 | ₩19,660 | ₩20,545 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,821 | ₩20,264 | ₩19,378 | ₩20,237 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,076 | ₩20,612 | ₩19,298 | ₩19,325 | -3.74% | 99만 |
|---|