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 | ₩34,769 | ₩34,942 | ₩34,313 | ₩34,541 | -0.65% | 128.4만 |
| 2026.10.08 | ₩33,738 | ₩34,675 | ₩33,470 | ₩34,260 | +1.55% | 138만 |
| 2026.10.07 | ₩33,751 | ₩34,247 | ₩33,363 | ₩34,019 | +0.79% | 134.2만 |
| 2026.10.06 | ₩34,273 | ₩34,287 | ₩33,805 | ₩34,126 | -0.43% | 87.1만 |
| 2026.10.05 | ₩32,681 | ₩34,434 | ₩32,627 | ₩33,845 | +3.56% | 184.5만 |
| 2026.10.02 | ₩33,390 | ₩33,631 | ₩32,186 | ₩32,654 | -2.20% | 281.2만 |
| 2026.10.01 | ₩31,931 | ₩33,015 | ₩31,757 | ₩33,002 | +3.35% | 136.7만 |
| 2026.09.30 | ₩33,069 | ₩33,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,373 |
| -2.10% |
| 220.8만 |
| 2026.09.29 | ₩33,029 | ₩33,122 | ₩32,145 | ₩32,908 | -0.36% | 186.5만 |
|---|
| 2026.09.28 | ₩32,748 | ₩33,270 | ₩32,427 | ₩32,962 | +0.65% | 216.3만 |
|---|
| 2026.09.25 | ₩33,029 | ₩33,604 | ₩32,654 | ₩33,310 | +0.85% | 111.5만 |
|---|
| 2026.09.24 | ₩33,296 | ₩33,390 | ₩32,734 | ₩32,962 | -1.00% | 123만 |
|---|
| 2026.09.23 | ₩33,457 | ₩33,470 | ₩32,614 | ₩33,403 | -0.16% | 337만 |
|---|
| 2026.09.22 | ₩34,206 | ₩34,340 | ₩33,818 | ₩33,899 | -0.90% | 123.3만 |
|---|
| 2026.09.21 | ₩34,742 | ₩34,742 | ₩33,899 | ₩34,126 | -1.77% | 98.2만 |
|---|
| 2026.09.18 | ₩35,036 | ₩35,103 | ₩33,818 | ₩34,193 | -2.41% | 257.6만 |
|---|
| 2026.09.17 | ₩35,585 | ₩35,973 | ₩34,862 | ₩35,050 | -1.50% | 163.1만 |
|---|
| 2026.09.16 | ₩34,635 | ₩35,250 | ₩34,099 | ₩34,702 | +0.19% | 138.2만 |
|---|
| 2026.09.15 | ₩34,073 | ₩34,394 | ₩33,511 | ₩34,220 | +0.43% | 134.6만 |
|---|
| 2026.09.14 | ₩34,126 | ₩34,327 | ₩33,591 | ₩33,845 | -0.82% | 119.7만 |
|---|
| 2026.09.11 | ₩35,304 | ₩35,545 | ₩34,755 | ₩35,023 | -0.80% | 91.8만 |
|---|
| 2026.09.10 | ₩35,505 | ₩35,853 | ₩34,648 | ₩34,782 | -2.04% | 137.6만 |
|---|
| 2026.09.09 | ₩36,937 | ₩37,579 | ₩35,933 | ₩36,401 | -1.45% | 106.7만 |
|---|
| 2026.09.08 | ₩36,736 | ₩37,606 | ₩36,696 | ₩36,776 | +0.11% | 104.7만 |
|---|
| 2026.09.04 | ₩35,545 | ₩36,361 | ₩35,478 | ₩36,321 | +2.18% | 149.7만 |
|---|
| 2026.09.03 | ₩36,040 | ₩36,134 | ₩34,822 | ₩35,438 | -1.67% | 144.9만 |
|---|
| 2026.09.02 | ₩36,000 | ₩36,736 | ₩35,531 | ₩35,598 | -1.12% | 155만 |
|---|
| 2026.09.01 | ₩35,290 | ₩36,415 | ₩34,675 | ₩36,013 | +2.05% | 142.7만 |
|---|
| 2026.08.31 | ₩36,134 | ₩36,468 | ₩34,675 | ₩35,371 | -2.11% | 187만 |
|---|
| 2026.08.28 | ₩36,829 | ₩36,937 | ₩35,799 | ₩36,107 | -1.96% | 118.4만 |
|---|
| 2026.08.27 | ₩36,267 | ₩36,722 | ₩36,120 | ₩36,682 | +1.14% | 123.9만 |
|---|
| 2026.08.26 | ₩36,334 | ₩37,097 | ₩36,254 | ₩36,374 | +0.11% | 143.5만 |
|---|
| 2026.08.25 | ₩35,786 | ₩36,428 | ₩35,237 | ₩36,241 | +1.27% | 129.9만 |
|---|
| 2026.08.24 | ₩36,026 | ₩36,308 | ₩35,143 | ₩35,638 | -1.08% | 145.3만 |
|---|
| 2026.08.21 | ₩36,134 | ₩36,749 | ₩35,893 | ₩36,187 | +0.15% | 171만 |
|---|
| 2026.08.20 | ₩35,398 | ₩35,732 | ₩34,354 | ₩35,505 | +0.30% | 194만 |
|---|
| 2026.08.19 | ₩38,636 | ₩38,663 | ₩35,317 | ₩35,518 | -8.07% | 295.5만 |
|---|
| 2026.08.18 | ₩39,212 | ₩39,493 | ₩37,244 | ₩37,458 | -4.47% | 137.8만 |
|---|
| 2026.08.17 | ₩39,867 | ₩40,055 | ₩39,546 | ₩40,041 | +0.44% | 85.6만 |
|---|
| 2026.08.14 | ₩38,877 | ₩39,854 | ₩38,476 | ₩39,613 | +1.89% | 84.9만 |
|---|
| 2026.08.13 | ₩39,345 | ₩39,613 | ₩38,770 | ₩38,984 | -0.92% | 90.9만 |
|---|
| 2026.08.12 | ₩40,617 | ₩41,152 | ₩39,386 | ₩39,479 | -2.80% | 93만 |
|---|
| 2026.08.11 | ₩39,867 | ₩40,537 | ₩39,533 | ₩40,028 | +0.40% | 122.5만 |
|---|
| 2026.08.10 | ₩39,452 | ₩39,948 | ₩39,038 | ₩39,319 | -0.34% | 82.8만 |
|---|
| 2026.08.07 | ₩38,864 | ₩40,001 | ₩38,636 | ₩39,399 | +1.38% | 120만 |
|---|
| 2026.08.06 | ₩39,613 | ₩39,881 | ₩38,128 | ₩38,288 | -3.34% | 166.8만 |
|---|
| 2026.08.05 | ₩39,680 | ₩40,496 | ₩39,626 | ₩39,707 | +0.07% | 173.5만 |
|---|
| 2026.08.04 | ₩38,810 | ₩39,881 | ₩38,810 | ₩39,720 | +2.34% | 160.8만 |
|---|
| 2026.08.03 | ₩36,455 | ₩38,101 | ₩35,919 | ₩38,034 | +4.33% | 212.5만 |
|---|
| 2026.07.31 | ₩38,810 | ₩38,904 | ₩36,602 | ₩37,177 | -4.21% | 213만 |
|---|
| 2026.07.30 | ₩38,583 | ₩38,917 | ₩37,793 | ₩38,235 | -0.90% | 174.1만 |
|---|
| 2026.07.29 | ₩39,198 | ₩40,148 | ₩36,763 | ₩36,977 | -5.67% | 221.8만 |
|---|
| 2026.07.28 | ₩38,957 | ₩39,479 | ₩38,288 | ₩38,917 | -0.10% | 196.9만 |
|---|
| 2026.07.27 | ₩38,877 | ₩39,626 | ₩38,489 | ₩39,493 | +1.58% | 204.9만 |
|---|
| 2026.07.24 | ₩40,202 | ₩40,550 | ₩38,797 | ₩38,877 | -3.30% | 127.2만 |
|---|
| 2026.07.23 | ₩39,198 | ₩40,363 | ₩38,917 | ₩40,148 | +2.42% | 198.7만 |
|---|
| 2026.07.22 | ₩37,860 | ₩39,506 | ₩37,860 | ₩39,252 | +3.68% | 191.5만 |
|---|
| 2026.07.21 | ₩38,034 | ₩38,476 | ₩37,365 | ₩38,154 | +0.32% | 176.6만 |
|---|
| 2026.07.20 | ₩38,007 | ₩38,275 | ₩36,401 | ₩37,177 | -2.18% | 218.4만 |
|---|
| 2026.07.17 | ₩37,258 | ₩38,261 | ₩36,870 | ₩37,632 | +1.01% | 127.4만 |
|---|
| 2026.07.16 | ₩38,302 | ₩38,690 | ₩37,525 | ₩38,181 | -0.31% | 203.3만 |
|---|
| 2026.07.15 | ₩39,345 | ₩39,412 | ₩38,007 | ₩39,038 | -0.78% | 134.6만 |
|---|
| 2026.07.14 | ₩39,787 | ₩40,122 | ₩38,502 | ₩39,024 | -1.92% | 175.8만 |
|---|
| 2026.07.13 | ₩38,810 | ₩39,546 | ₩38,476 | ₩38,556 | -0.66% | 127.5만 |
|---|
| 2026.07.10 | ₩39,479 | ₩40,028 | ₩39,064 | ₩39,185 | -0.75% | 135.6만 |
|---|
| 2026.07.09 | ₩40,229 | ₩40,617 | ₩39,506 | ₩39,667 | -1.40% | 146만 |
|---|
| 2026.07.08 | ₩39,105 | ₩40,122 | ₩38,208 | ₩39,573 | +1.20% | 155.5만 |
|---|
| 2026.07.07 | ₩39,908 | ₩40,389 | ₩39,252 | ₩39,908 | 0.00% | 149.4만 |
|---|
| 2026.07.06 | ₩39,613 | ₩40,684 | ₩39,212 | ₩40,403 | +1.99% | 149.1만 |
|---|
| 2026.07.02 | ₩40,456 | ₩41,099 | ₩38,435 | ₩39,466 | -2.45% | 243.6만 |
|---|
| 2026.07.01 | ₩41,754 | ₩41,928 | ₩40,202 | ₩40,470 | -3.08% | 180.1만 |
|---|
| 2026.06.30 | ₩42,477 | ₩42,972 | ₩41,928 | ₩42,651 | +0.41% | 160.2만 |
|---|
| 2026.06.29 | ₩42,196 | ₩43,387 | ₩41,072 | ₩41,701 | -1.17% | 208.7만 |
|---|
| 2026.06.26 | ₩44,391 | ₩44,819 | ₩41,821 | ₩42,531 | -4.19% | 651.6만 |
|---|
| 2026.06.25 | ₩44,873 | ₩45,542 | ₩44,056 | ₩45,140 | +0.60% | 152만 |
|---|
| 2026.06.24 | ₩43,989 | ₩44,765 | ₩43,267 | ₩43,708 | -0.64% | 173.3만 |
|---|
| 2026.06.23 | ₩44,123 | ₩45,461 | ₩43,668 | ₩44,525 | +0.91% | 146.8만 |
|---|
| 2026.06.22 | ₩45,756 | ₩46,331 | ₩45,421 | ₩46,304 | +1.20% | 172.6만 |
|---|
| 2026.06.18 | ₩45,783 | ₩46,131 | ₩45,060 | ₩45,502 | -0.61% | 192.4만 |
|---|
| 2026.06.17 | ₩45,622 | ₩46,465 | ₩44,431 | ₩45,073 | -1.20% | 144.3만 |
|---|
| 2026.06.16 | ₩46,559 | ₩47,643 | ₩45,528 | ₩45,742 | -1.75% | 134만 |
|---|
| 2026.06.15 | ₩48,941 | ₩49,155 | ₩46,184 | ₩46,452 | -5.09% | 219.7만 |
|---|
| 2026.06.12 | ₩47,107 | ₩48,191 | ₩46,853 | ₩47,643 | +1.14% | 160.2만 |
|---|
| 2026.06.11 | ₩44,685 | ₩46,519 | ₩44,244 | ₩46,505 | +4.07% | 167.5만 |
|---|
| 2026.06.10 | ₩44,779 | ₩45,756 | ₩43,146 | ₩43,695 | -2.42% | 182.3만 |
|---|
| 2026.06.09 | ₩46,666 | ₩46,933 | ₩43,521 | ₩45,502 | -2.49% | 174.8만 |
|---|
| 2026.06.08 | ₩45,983 | ₩46,385 | ₩44,498 | ₩45,756 | -0.49% | 153.4만 |
|---|
| 2026.06.05 | ₩46,840 | ₩47,375 | ₩44,484 | ₩45,354 | -3.17% | 216.1만 |
|---|
| 2026.06.04 | ₩46,853 | ₩49,356 | ₩46,773 | ₩48,379 | +3.26% | 151.4만 |
|---|
| 2026.06.03 | ₩47,763 | ₩48,968 | ₩47,067 | ₩47,991 | +0.48% | 221.5만 |
|---|
| 2026.06.02 | ₩46,840 | ₩49,503 | ₩46,505 | ₩48,272 | +3.06% | 324.8만 |
|---|
| 2026.06.01 | ₩45,475 | ₩46,773 | ₩45,047 | ₩46,425 | +2.09% | 252.1만 |
|---|
| 2026.05.29 | ₩46,010 | ₩46,626 | ₩44,993 | ₩45,849 | -0.35% | 265.2만 |
|---|
| 2026.05.28 | ₩44,966 | ₩46,893 | ₩44,712 | ₩45,970 | +2.23% | 181만 |
|---|
| 2026.05.27 | ₩44,163 | ₩45,528 | ₩40,938 | ₩45,448 | +2.91% | 502.2만 |
|---|
| 2026.05.26 | ₩45,341 | ₩47,241 | ₩45,234 | ₩47,215 | +4.13% | 309.2만 |
|---|
| 2026.05.22 | ₩42,865 | ₩44,886 | ₩42,638 | ₩44,484 | +3.78% | 313.8만 |
|---|
| 2026.05.21 | ₩42,263 | ₩43,374 | ₩41,674 | ₩42,878 | +1.46% | 127.6만 |
|---|
| 2026.05.20 | ₩42,223 | ₩43,293 | ₩41,540 | ₩42,999 | +1.84% | 197.3만 |
|---|
| 2026.05.19 | ₩42,236 | ₩42,236 | ₩39,948 | ₩41,808 | -1.01% | 239.8만 |
|---|
| 2026.05.18 | ₩43,093 | ₩44,056 | ₩42,624 | ₩43,160 | +0.16% | 219.7만 |
|---|
| 2026.05.15 | ₩43,186 | ₩43,561 | ₩42,330 | ₩42,705 | -1.12% | 144.1만 |
|---|
| 2026.05.14 | ₩46,452 | ₩46,760 | ₩44,056 | ₩44,832 | -3.49% | 152.4만 |
|---|
| 2026.05.13 | ₩45,502 | ₩46,318 | ₩44,779 | ₩46,251 | +1.65% | 220.7만 |
|---|
| 2026.05.12 | ₩45,341 | ₩45,675 | ₩43,226 | ₩44,578 | -1.68% | 158.2만 |
|---|
| 2026.05.11 | ₩45,502 | ₩45,970 | ₩45,220 | ₩45,769 | +0.59% | 174.8만 |
|---|
| 2026.05.08 | ₩44,645 | ₩45,354 | ₩44,203 | ₩45,341 | +1.56% | 189.7만 |
|---|
| 2026.05.07 | ₩45,006 | ₩45,033 | ₩43,735 | ₩43,989 | -2.26% | 183.5만 |
|---|
| 2026.05.06 | ₩44,873 | ₩45,314 | ₩43,962 | ₩44,605 | -0.60% | 193.2만 |
|---|
| 2026.05.05 | ₩42,156 | ₩44,418 | ₩41,728 | ₩44,110 | +4.63% | 233.3만 |
|---|
| 2026.05.04 | ₩42,477 | ₩42,718 | ₩40,697 | ₩41,273 | -2.84% | 294.3만 |
|---|
| 2026.05.01 | ₩41,661 | ₩43,307 | ₩41,380 | ₩42,838 | +2.83% | 279.5만 |
|---|
| 2026.04.30 | ₩42,945 | ₩43,936 | ₩41,621 | ₩41,861 | -2.52% | 334.2만 |
|---|
| 2026.04.29 | ₩41,634 | ₩45,087 | ₩41,594 | ₩43,133 | +3.60% | 457.6만 |
|---|
| 2026.04.28 | ₩41,339 | ₩41,861 | ₩40,938 | ₩41,594 | +0.62% | 298.1만 |
|---|
| 2026.04.27 | ₩42,089 | ₩42,303 | ₩41,072 | ₩41,741 | -0.83% | 182.7만 |
|---|
| 2026.04.24 | ₩40,737 | ₩42,102 | ₩40,081 | ₩41,995 | +3.09% | 145.3만 |
|---|
| 2026.04.23 | ₩41,246 | ₩42,156 | ₩40,081 | ₩40,523 | -1.75% | 172.4만 |
|---|
| 2026.04.22 | ₩40,697 | ₩41,433 | ₩40,363 | ₩41,232 | +1.32% | 193.2만 |
|---|
| 2026.04.21 | ₩40,898 | ₩41,433 | ₩39,961 | ₩40,095 | -1.96% | 184.9만 |
|---|
| 2026.04.20 | ₩39,412 | ₩40,818 | ₩39,171 | ₩40,523 | +2.82% | 160.9만 |
|---|
| 2026.04.17 | ₩40,282 | ₩40,777 | ₩37,994 | ₩39,586 | -1.73% | 307.9만 |
|---|
| 2026.04.16 | ₩40,055 | ₩41,045 | ₩39,519 | ₩39,693 | -0.90% | 218.9만 |
|---|
| 2026.04.15 | ₩41,125 | ₩41,754 | ₩39,680 | ₩39,680 | -3.51% | 179만 |
|---|
| 2026.04.14 | ₩41,018 | ₩41,286 | ₩40,148 | ₩40,858 | -0.39% | 182.7만 |
|---|
| 2026.04.13 | ₩39,479 | ₩40,831 | ₩39,439 | ₩40,684 | +3.05% | 206.2만 |
|---|
| 2026.04.10 | ₩39,854 | ₩40,389 | ₩39,519 | ₩39,667 | -0.47% | 171.6만 |
|---|
| 2026.04.09 | ₩38,984 | ₩40,336 | ₩38,890 | ₩39,439 | +1.17% | 178.7만 |
|---|
| 2026.04.08 | ₩38,154 | ₩38,810 | ₩37,472 | ₩38,650 | +1.30% | 234.2만 |
|---|
| 2026.04.07 | ₩37,338 | ₩37,860 | ₩35,705 | ₩36,294 | -2.80% | 271.2만 |
|---|
| 2026.04.06 | ₩37,070 | ₩37,592 | ₩35,665 | ₩37,244 | +0.47% | 276.5만 |
|---|
| 2026.04.02 | ₩35,464 | ₩37,432 | ₩35,398 | ₩36,963 | +4.23% | 379.7만 |
|---|
| 2026.04.01 | ₩33,457 | ₩36,856 | ₩33,444 | ₩36,562 | +9.28% | 520.4만 |
|---|
| 2026.03.31 | ₩31,851 | ₩33,015 | ₩31,650 | ₩32,895 | +3.28% | 161.3만 |
|---|
| 2026.03.30 | ₩32,333 | ₩32,841 | ₩30,754 | ₩30,861 | -4.55% | 169.4만 |
|---|
| 2026.03.27 | ₩31,918 | ₩32,105 | ₩31,102 | ₩31,276 | -2.01% | 131.2만 |
|---|
| 2026.03.26 | ₩33,069 | ₩33,765 | ₩31,878 | ₩32,052 | -3.08% | 197.1만 |
|---|
| 2026.03.25 | ₩33,939 | ₩34,367 | ₩33,604 | ₩34,140 | +0.59% | 178.1만 |
|---|
| 2026.03.24 | ₩31,570 | ₩33,377 | ₩31,450 | ₩32,989 | +4.49% | 143.5만 |
|---|
| 2026.03.23 | ₩30,660 | ₩32,614 | ₩30,580 | ₩31,891 | +4.02% | 189.2만 |
|---|
| 2026.03.20 | ₩31,771 | ₩31,851 | ₩29,482 | ₩29,951 | -5.73% | 339.5만 |
|---|
| 2026.03.19 | ₩31,450 | ₩31,905 | ₩30,325 | ₩31,744 | +0.94% | 285.3만 |
|---|
| 2026.03.18 | ₩33,484 | ₩33,765 | ₩32,788 | ₩33,002 | -1.44% | 282.4만 |
|---|
| 2026.03.17 | ₩33,872 | ₩34,300 | ₩33,390 | ₩33,685 | -0.55% | 187.6만 |
|---|
| 2026.03.16 | ₩33,350 | ₩34,340 | ₩33,002 | ₩33,885 | +1.61% | 308.3만 |
|---|
| 2026.03.13 | ₩33,818 | ₩34,595 | ₩32,734 | ₩32,935 | -2.61% | 174만 |
|---|
| 2026.03.12 | ₩33,363 | ₩33,577 | ₩32,547 | ₩32,908 | -1.36% | 221만 |
|---|
| 2026.03.11 | ₩33,899 | ₩34,140 | ₩32,694 | ₩33,899 | 0.00% | 210.3만 |
|---|
| 2026.03.10 | ₩34,019 | ₩34,956 | ₩33,939 | ₩34,113 | +0.28% | 221.8만 |
|---|
| 2026.03.09 | ₩32,360 | ₩33,925 | ₩31,664 | ₩33,711 | +4.18% | 216.6만 |
|---|
| 2026.03.06 | ₩34,019 | ₩34,461 | ₩32,574 | ₩33,122 | -2.64% | 246.9만 |
|---|
| 2026.03.05 | ₩34,715 | ₩35,344 | ₩34,126 | ₩35,250 | +1.54% | 330.1만 |
|---|
| 2026.03.04 | ₩35,130 | ₩36,682 | ₩34,394 | ₩35,638 | +1.45% | 332.9만 |
|---|
| 2026.03.03 | ₩33,457 | ₩34,635 | ₩32,119 | ₩34,568 | +3.32% | 258만 |
|---|
| 2026.03.02 | ₩33,149 | ₩35,210 | ₩33,149 | ₩34,876 | +5.21% | 288.5만 |
|---|
| 2026.02.27 | ₩34,220 | ₩34,273 | ₩32,935 | ₩33,310 | -2.66% | 279.9만 |
|---|
| 2026.02.26 | ₩34,742 | ₩34,876 | ₩33,711 | ₩34,728 | -0.04% | 234.8만 |
|---|
| 2026.02.25 | ₩33,685 | ₩34,835 | ₩33,577 | ₩34,782 | +3.26% | 601.3만 |
|---|
| 2026.02.24 | ₩34,099 | ₩34,835 | ₩32,908 | ₩33,122 | -2.86% | 230.7만 |
|---|
| 2026.02.23 | ₩33,979 | ₩34,648 | ₩32,935 | ₩33,966 | -0.04% | 170만 |
|---|
| 2026.02.20 | ₩34,340 | ₩34,608 | ₩33,618 | ₩34,046 | -0.86% | 222.8만 |
|---|
| 2026.02.19 | ₩34,113 | ₩36,093 | ₩33,872 | ₩34,541 | +1.26% | 311.3만 |
|---|
| 2026.02.18 | ₩34,380 | ₩36,468 | ₩33,337 | ₩34,313 | -0.19% | 585.5만 |
|---|
| 2026.02.17 | ₩30,553 | ₩31,610 | ₩29,870 | ₩31,329 | +2.54% | 470.1만 |
|---|
| 2026.02.13 | ₩31,008 | ₩31,677 | ₩29,897 | ₩31,169 | +0.52% | 300.9만 |
|---|
| 2026.02.12 | ₩33,925 | ₩34,113 | ₩32,212 | ₩32,560 | -4.02% | 171.5만 |
|---|
| 2026.02.11 | ₩33,470 | ₩33,979 | ₩32,748 | ₩33,056 | -1.24% | 148.1만 |
|---|
| 2026.02.10 | ₩33,056 | ₩33,457 | ₩32,440 | ₩32,975 | -0.24% | 110.2만 |
|---|
| 2026.02.09 | ₩33,296 | ₩33,323 | ₩32,560 | ₩33,056 | -0.72% | 140.6만 |
|---|
| 2026.02.06 | ₩31,931 | ₩33,470 | ₩31,650 | ₩33,109 | +3.69% | 121.4만 |
|---|
| 2026.02.05 | ₩31,985 | ₩32,360 | ₩31,142 | ₩31,249 | -2.30% | 176.8만 |
|---|
| 2026.02.04 | ₩33,056 | ₩33,658 | ₩31,744 | ₩32,520 | -1.62% | 186.9만 |
|---|
| 2026.02.03 | ₩32,199 | ₩33,229 | ₩31,891 | ₩32,868 | +2.08% | 284만 |
|---|
| 2026.02.02 | ₩29,937 | ₩31,798 | ₩29,723 | ₩31,717 | +5.95% | 199.9만 |
|---|
| 2026.01.30 | ₩30,339 | ₩30,727 | ₩29,375 | ₩30,071 | -0.88% | 158.7만 |
|---|
| 2026.01.29 | ₩31,570 | ₩31,731 | ₩30,192 | ₩31,008 | -1.78% | 118.7만 |
|---|
| 2026.01.28 | ₩30,633 | ₩30,914 | ₩29,991 | ₩30,874 | +0.79% | 95.5만 |
|---|
| 2026.01.27 | ₩30,272 | ₩30,794 | ₩30,232 | ₩30,366 | +0.31% | 96.5만 |
|---|
| 2026.01.26 | ₩31,102 | ₩31,450 | ₩30,125 | ₩30,232 | -2.80% | 122.3만 |
|---|
| 2026.01.23 | ₩30,727 | ₩31,075 | ₩29,991 | ₩30,700 | -0.09% | 80.7만 |
|---|
| 2026.01.22 | ₩30,981 | ₩31,637 | ₩30,526 | ₩30,606 | -1.21% | 168.1만 |
|---|
| 2026.01.21 | ₩29,763 | ₩30,821 | ₩29,456 | ₩30,794 | +3.46% | 109.8만 |
|---|
| 2026.01.20 | ₩29,081 | ₩30,138 | ₩28,920 | ₩29,415 | +1.15% | 147.2만 |
|---|
| 2026.01.16 | ₩30,245 | ₩30,513 | ₩29,536 | ₩29,656 | -1.95% | 167.7만 |
|---|
| 2026.01.15 | ₩30,299 | ₩30,780 | ₩30,125 | ₩30,673 | +1.24% | 149.5만 |
|---|
| 2026.01.14 | ₩29,442 | ₩30,486 | ₩29,335 | ₩30,473 | +3.50% | 180.1만 |
|---|
| 2026.01.13 | ₩29,630 | ₩29,844 | ₩29,121 | ₩29,402 | -0.77% | 137.6만 |
|---|
| 2026.01.12 | ₩28,117 | ₩29,442 | ₩27,983 | ₩29,295 | +4.19% | 209.2만 |
|---|
| 2026.01.09 | ₩27,087 | ₩27,957 | ₩27,060 | ₩27,890 | +2.96% | 184.3만 |
|---|
| 2026.01.08 | ₩26,565 | ₩27,354 | ₩26,471 | ₩27,100 | +2.02% | 139.9만 |
|---|
| 2026.01.07 | ₩26,485 | ₩26,792 | ₩26,123 | ₩26,766 | +1.06% | 102.4만 |
|---|
| 2026.01.06 | ₩26,204 | ₩26,966 | ₩26,177 | ₩26,632 | +1.63% | 259.7만 |
|---|
| 2026.01.05 | ₩26,525 | ₩26,806 | ₩26,070 | ₩26,150 | -1.41% | 160.5만 |
|---|
| 2026.01.02 | ₩25,481 | ₩26,498 | ₩25,481 | ₩26,458 | +3.83% | 91.1만 |
|---|
| 2025.12.31 | ₩25,441 | ₩25,548 | ₩25,120 | ₩25,227 | -0.84% | 65.7만 |
|---|
| 2025.12.30 | ₩25,441 | ₩25,802 | ₩25,267 | ₩25,387 | -0.21% | 63.5만 |
|---|
| 2025.12.29 | ₩25,093 | ₩25,427 | ₩24,772 | ₩25,307 | +0.85% | 73.3만 |
|---|
| 2025.12.26 | ₩25,454 | ₩25,548 | ₩25,253 | ₩25,360 | -0.37% | 38.6만 |
|---|
| 2025.12.24 | ₩25,722 | ₩25,735 | ₩25,186 | ₩25,293 | -1.66% | 27.7만 |
|---|
| 2025.12.23 | ₩25,374 | ₩25,936 | ₩25,227 | ₩25,655 | +1.11% | 117.1만 |
|---|
| 2025.12.22 | ₩25,374 | ₩25,815 | ₩25,253 | ₩25,374 | 0.00% | 166.6만 |
|---|
| 2025.12.19 | ₩24,303 | ₩25,133 | ₩24,303 | ₩25,106 | +3.30% | 201.1만 |
|---|
| 2025.12.18 | ₩24,571 | ₩24,758 | ₩24,196 | ₩24,383 | -0.76% | 78.5만 |
|---|
| 2025.12.17 | ₩24,758 | ₩25,053 | ₩23,928 | ₩24,169 | -2.38% | 117.6만 |
|---|
| 2025.12.16 | ₩24,491 | ₩25,039 | ₩24,424 | ₩24,772 | +1.15% | 130.1만 |
|---|
| 2025.12.15 | ₩24,223 | ₩24,879 | ₩24,116 | ₩24,598 | +1.55% | 148만 |
|---|
| 2025.12.12 | ₩24,919 | ₩25,093 | ₩24,424 | ₩24,557 | -1.45% | 187.4만 |
|---|
| 2025.12.11 | ₩24,437 | ₩24,879 | ₩24,303 | ₩24,798 | +1.48% | 243.3만 |
|---|
| 2025.12.10 | ₩23,326 | ₩24,397 | ₩23,206 | ₩24,276 | +4.07% | 107.5만 |
|---|
| 2025.12.09 | ₩23,166 | ₩23,527 | ₩23,018 | ₩23,259 | +0.40% | 84.2만 |
|---|
| 2025.12.08 | ₩23,902 | ₩23,942 | ₩23,233 | ₩23,420 | -2.02% | 99.3만 |
|---|
| 2025.12.05 | ₩24,223 | ₩24,424 | ₩23,487 | ₩23,781 | -1.82% | 144.2만 |
|---|
| 2025.12.04 | ₩23,862 | ₩24,544 | ₩23,514 | ₩24,330 | +1.96% | 135만 |
|---|
| 2025.12.03 | ₩22,858 | ₩24,089 | ₩22,617 | ₩24,062 | +5.27% | 145.4만 |
|---|
| 2025.12.02 | ₩22,697 | ₩22,764 | ₩22,189 | ₩22,604 | -0.41% | 134.4만 |
|---|
| 2025.12.01 | ₩22,256 | ₩22,898 | ₩22,256 | ₩22,604 | +1.56% | 126.2만 |
|---|
| 2025.11.28 | ₩22,309 | ₩22,644 | ₩22,189 | ₩22,496 | +0.84% | 58.9만 |
|---|
| 2025.11.26 | ₩21,305 | ₩22,269 | ₩20,489 | ₩22,229 | +4.33% | 142.1만 |
|---|
| 2025.11.25 | ₩20,877 | ₩21,760 | ₩20,717 | ₩21,546 | +3.21% | 129.9만 |
|---|
| 2025.11.24 | ₩20,141 | ₩20,850 | ₩20,141 | ₩20,797 | +3.26% | 133.2만 |
|---|
| 2025.11.21 | ₩20,315 | ₩20,730 | ₩19,900 | ₩20,610 | +1.45% | 132.2만 |
|---|
| 2025.11.20 | ₩20,462 | ₩20,917 | ₩20,128 | ₩20,262 | -0.98% | 133.9만 |
|---|
| 2025.11.19 | ₩19,726 | ₩20,422 | ₩19,566 | ₩19,927 | +1.02% | 148.9만 |
|---|
| 2025.11.18 | ₩19,820 | ₩20,034 | ₩19,592 | ₩19,740 | -0.41% | 80.7만 |
|---|
| 2025.11.17 | ₩20,502 | ₩20,957 | ₩19,914 | ₩19,954 | -2.68% | 86.2만 |
|---|
| 2025.11.14 | ₩20,757 | ₩20,891 | ₩20,369 | ₩20,636 | -0.58% | 71만 |
|---|
| 2025.11.13 | ₩21,453 | ₩21,493 | ₩20,717 | ₩20,944 | -2.37% | 69.9만 |
|---|
| 2025.11.12 | ₩22,456 | ₩22,456 | ₩21,372 | ₩21,493 | -4.29% | 105.4만 |
|---|
| 2025.11.11 | ₩21,975 | ₩21,975 | ₩21,399 | ₩21,613 | -1.64% | 133.4만 |
|---|
| 2025.11.10 | ₩21,506 | ₩21,961 | ₩21,453 | ₩21,707 | +0.93% | 93.5만 |
|---|
| 2025.11.07 | ₩20,783 | ₩21,239 | ₩20,489 | ₩21,185 | +1.93% | 61.8만 |
|---|
| 2025.11.06 | ₩21,024 | ₩21,453 | ₩20,636 | ₩20,650 | -1.78% | 116.2만 |
|---|
| 2025.11.05 | ₩21,386 | ₩21,546 | ₩20,931 | ₩20,984 | -1.88% | 98.6만 |
|---|
| 2025.11.04 | ₩21,145 | ₩21,667 | ₩20,931 | ₩21,319 | +0.82% | 109.2만 |
|---|
| 2025.11.03 | ₩21,346 | ₩22,242 | ₩21,118 | ₩21,707 | +1.69% | 171.4만 |
|---|
| 2025.10.31 | ₩21,412 | ₩21,680 | ₩20,957 | ₩21,051 | -1.69% | 186.8만 |
|---|
| 2025.10.30 | ₩22,041 | ₩22,215 | ₩21,479 | ₩21,667 | -1.70% | 204.1만 |
|---|
| 2025.10.29 | ₩23,420 | ₩24,102 | ₩21,412 | ₩21,774 | -7.03% | 318.9만 |
|---|
| 2025.10.28 | ₩22,550 | ₩22,898 | ₩22,443 | ₩22,630 | +0.36% | 164.1만 |
|---|
| 2025.10.27 | ₩22,617 | ₩22,791 | ₩22,403 | ₩22,550 | -0.30% | 109.6만 |
|---|
| 2025.10.24 | ₩22,577 | ₩23,206 | ₩22,550 | ₩22,617 | +0.18% | 145.7만 |
|---|
| 2025.10.23 | ₩21,426 | ₩22,938 | ₩21,319 | ₩22,349 | +4.31% | 200.2만 |
|---|
| 2025.10.22 | ₩21,560 | ₩21,747 | ₩20,676 | ₩20,957 | -2.79% | 104만 |
|---|
| 2025.10.21 | ₩21,105 | ₩22,242 | ₩20,998 | ₩21,506 | +1.90% | 147.3만 |
|---|
| 2025.10.20 | ₩20,663 | ₩21,372 | ₩20,489 | ₩21,346 | +3.30% | 83.1만 |
|---|
| 2025.10.17 | ₩20,409 | ₩20,650 | ₩20,168 | ₩20,462 | +0.26% | 64.5만 |
|---|
| 2025.10.16 | ₩21,292 | ₩21,426 | ₩20,395 | ₩20,730 | -2.64% | 94.2만 |
|---|
| 2025.10.15 | ₩20,610 | ₩21,493 | ₩20,529 | ₩21,292 | +3.31% | 139.1만 |
|---|
| 2025.10.14 | ₩19,726 | ₩20,757 | ₩19,619 | ₩20,502 | +3.93% | 90.2만 |
|---|
| 2025.10.13 | ₩19,780 | ₩20,221 | ₩19,338 | ₩20,195 | +2.10% | 84.9만 |
|---|
| 2025.10.10 | ₩20,034 | ₩20,569 | ₩19,258 | ₩19,285 | -3.74% | 99만 |
|---|