시장 데이터를 불러오는 중
전체 종목
컨스텔레이션 브랜즈 과거 주가
Constellation Brands, Inc. Common Stock · STZ · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Constellation Brands, Inc. Common Stock · STZ · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩165,157 | ₩166,417 | ₩162,946 | ₩164,340 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,541 | ₩165,787 | ₩156,126 | ₩165,667 | +5.83% | 526.6만 |
| 2026.10.07 | ₩153,218 | ₩161,218 | ₩152,896 | ₩158,645 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,534 | ₩156,474 | ₩151,409 | ₩155,000 | +1.62% | 607.3만 |
| 2026.10.05 | ₩152,146 | ₩153,432 | ₩148,206 | ₩151,838 | -0.20% | 294.3만 |
| 2026.10.02 | ₩152,280 | ₩152,280 | ₩150,149 | ₩151,248 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,556 | ₩152,682 | ₩149,774 | ₩151,409 | -0.10% | 202.6만 |
| 2026.09.30 | ₩151,422 | ₩152,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,503 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,859 | ₩152,159 | ₩149,466 | ₩151,114 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩152,092 | ₩152,347 | ₩149,975 | ₩151,315 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,749 | ₩153,379 | ₩151,878 | ₩152,266 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,586 | ₩158,042 | ₩152,923 | ₩153,044 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,916 | ₩158,122 | ₩154,772 | ₩156,206 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩160,280 | ₩161,352 | ₩156,756 | ₩157,573 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩158,431 | ₩159,623 | ₩156,689 | ₩158,645 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,866 | ₩163,496 | ₩159,342 | ₩159,422 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩165,439 | ₩166,082 | ₩163,013 | ₩164,085 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,787 | ₩167,167 | ₩164,501 | ₩164,863 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩166,216 | ₩167,301 | ₩164,032 | ₩165,653 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,497 | ₩168,494 | ₩164,166 | ₩167,503 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,846 | ₩168,481 | ₩163,616 | ₩164,085 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩164,032 | ₩168,521 | ₩162,812 | ₩165,908 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩163,188 | ₩164,380 | ₩161,137 | ₩162,879 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,523 | ₩175,529 | ₩161,379 | ₩162,116 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩172,193 | ₩173,988 | ₩171,228 | ₩171,764 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩172,420 | ₩173,868 | ₩170,665 | ₩172,983 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,628 | ₩178,075 | ₩173,318 | ₩173,332 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,596 | ₩176,655 | ₩174,591 | ₩175,047 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,873 | ₩175,918 | ₩173,653 | ₩175,033 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,700 | ₩178,115 | ₩174,913 | ₩175,127 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩178,464 | ₩178,893 | ₩176,025 | ₩176,119 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩181,224 | ₩181,801 | ₩179,710 | ₩180,166 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩182,363 | ₩183,422 | ₩179,991 | ₩180,916 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,618 | ₩186,129 | ₩182,497 | ₩184,387 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,951 | ₩181,868 | ₩178,946 | ₩181,787 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩177,459 | ₩180,688 | ₩175,824 | ₩179,750 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,543 | ₩179,496 | ₩175,261 | ₩178,919 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩176,333 | ₩177,084 | ₩173,452 | ₩175,543 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,878 | ₩183,878 | ₩173,894 | ₩174,953 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,819 | ₩186,611 | ₩181,305 | ₩186,504 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩180,367 | ₩184,320 | ₩179,737 | ₩182,712 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩178,129 | ₩180,206 | ₩177,365 | ₩179,509 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩178,035 | ₩179,804 | ₩176,440 | ₩179,536 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,670 | ₩180,233 | ₩177,794 | ₩178,745 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩178,102 | ₩183,033 | ₩177,633 | ₩181,921 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩177,459 | ₩179,817 | ₩175,811 | ₩177,579 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩176,320 | ₩176,856 | ₩174,270 | ₩175,060 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩174,203 | ₩176,280 | ₩174,015 | ₩176,105 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩175,409 | ₩178,826 | ₩175,007 | ₩176,025 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩174,028 | ₩174,792 | ₩172,822 | ₩174,511 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,876 | ₩175,087 | ₩172,193 | ₩174,712 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,615 | ₩179,616 | ₩175,931 | ₩176,548 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩177,298 | ₩181,023 | ₩175,958 | ₩176,909 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩173,265 | ₩175,610 | ₩171,898 | ₩173,814 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩173,238 | ₩175,409 | ₩172,997 | ₩174,417 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,543 | ₩175,583 | ₩172,059 | ₩173,224 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,923 | ₩178,022 | ₩175,797 | ₩176,990 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩178,330 | ₩180,206 | ₩174,873 | ₩175,087 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,544 | ₩180,367 | ₩177,231 | ₩180,045 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩184,534 | ₩185,378 | ₩177,633 | ₩178,048 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,861 | ₩182,806 | ₩176,561 | ₩181,868 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩176,186 | ₩179,080 | ₩175,154 | ₩176,400 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩180,233 | ₩180,809 | ₩174,310 | ₩175,998 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩180,353 | ₩187,268 | ₩179,187 | ₩180,246 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩177,472 | ₩180,407 | ₩177,017 | ₩179,643 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,646 | ₩177,687 | ₩172,702 | ₩177,472 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩177,445 | ₩178,209 | ₩173,707 | ₩174,658 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,941 | ₩180,876 | ₩175,744 | ₩176,561 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩180,166 | ₩180,501 | ₩172,434 | ₩175,114 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,854 | ₩187,281 | ₩181,332 | ₩184,213 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩191,301 | ₩192,963 | ₩180,005 | ₩183,422 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,817 | ₩187,817 | ₩181,881 | ₩186,383 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩195,281 | ₩195,817 | ₩186,986 | ₩187,147 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,973 | ₩198,484 | ₩193,794 | ₩196,045 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,626 | ₩194,705 | ₩189,626 | ₩193,566 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩193,003 | ₩194,611 | ₩191,502 | ₩191,650 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,780 | ₩194,745 | ₩189,613 | ₩192,132 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,991 | ₩195,281 | ₩187,991 | ₩189,626 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩186,370 | ₩190,377 | ₩186,182 | ₩189,184 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,953 | ₩192,226 | ₩185,740 | ₩186,209 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,948 | ₩198,631 | ₩193,030 | ₩193,110 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩199,529 | ₩202,330 | ₩197,318 | ₩198,497 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,891 | ₩200,427 | ₩191,784 | ₩199,006 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,586 | ₩193,298 | ₩188,903 | ₩191,784 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩189,077 | ₩190,645 | ₩187,429 | ₩190,645 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,943 | ₩192,226 | ₩187,120 | ₩187,723 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,871 | ₩190,457 | ₩185,445 | ₩188,742 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩186,008 | ₩190,377 | ₩186,008 | ₩188,822 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,913 | ₩184,936 | ₩182,243 | ₩184,628 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩183,007 | ₩183,449 | ₩181,050 | ₩181,439 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,685 | ₩183,864 | ₩181,573 | ₩183,261 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,588 | ₩186,919 | ₩181,238 | ₩182,578 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,943 | ₩189,278 | ₩185,633 | ₩186,022 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,613 | ₩192,735 | ₩181,251 | ₩190,457 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩198,323 | ₩202,075 | ₩192,092 | ₩192,588 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,738 | ₩199,502 | ₩192,574 | ₩197,841 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩202,102 | ₩203,683 | ₩199,435 | ₩200,333 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,655 | ₩203,120 | ₩197,077 | ₩202,115 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,871 | ₩202,933 | ₩193,633 | ₩202,584 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩197,479 | ₩201,124 | ₩194,115 | ₩196,273 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩193,365 | ₩198,015 | ₩192,695 | ₩197,760 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,800 | ₩191,810 | ₩187,107 | ₩190,752 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩189,197 | ₩189,934 | ₩187,335 | ₩188,420 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩190,015 | ₩192,601 | ₩186,397 | ₩188,300 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩191,248 | ₩193,244 | ₩189,385 | ₩190,993 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩197,439 | ₩197,519 | ₩189,372 | ₩190,832 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩202,008 | ₩203,120 | ₩196,715 | ₩198,604 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,807 | ₩204,286 | ₩199,837 | ₩201,338 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,758 | ₩205,211 | ₩201,030 | ₩204,072 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩201,070 | ₩203,107 | ₩197,559 | ₩200,735 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,839 | ₩204,608 | ₩197,171 | ₩198,511 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,825 | ₩211,361 | ₩204,407 | ₩204,782 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩203,093 | ₩211,227 | ₩202,678 | ₩209,820 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,693 | ₩206,926 | ₩201,298 | ₩201,539 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩209,593 | ₩211,201 | ₩206,390 | ₩208,226 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩209,311 | ₩210,638 | ₩205,586 | ₩207,810 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,961 | ₩214,738 | ₩207,140 | ₩209,043 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩211,375 | ₩215,020 | ₩210,946 | ₩213,479 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,906 | ₩212,259 | ₩209,445 | ₩210,222 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩214,068 | ₩214,242 | ₩209,405 | ₩210,316 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩217,244 | ₩219,522 | ₩213,653 | ₩214,162 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩217,485 | ₩221,894 | ₩216,896 | ₩217,458 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,946 | ₩221,103 | ₩217,003 | ₩220,098 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,768 | ₩221,760 | ₩217,740 | ₩219,696 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩219,428 | ₩223,783 | ₩218,289 | ₩220,433 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,793 | ₩225,927 | ₩218,249 | ₩220,567 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩218,182 | ₩225,767 | ₩217,083 | ₩222,644 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩202,330 | ₩218,731 | ₩201,338 | ₩218,517 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,891 | ₩208,360 | ₩200,534 | ₩201,351 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩208,480 | ₩208,480 | ₩204,768 | ₩206,135 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,901 | ₩208,105 | ₩199,998 | ₩208,038 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩203,107 | ₩204,420 | ₩200,561 | ₩202,611 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩204,018 | ₩204,527 | ₩198,725 | ₩202,464 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩203,227 | ₩203,227 | ₩198,993 | ₩201,003 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩203,013 | ₩204,072 | ₩200,869 | ₩202,343 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩201,405 | ₩205,144 | ₩200,132 | ₩202,879 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩203,562 | ₩207,006 | ₩201,217 | ₩201,552 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,688 | ₩206,015 | ₩201,244 | ₩203,093 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,728 | ₩208,722 | ₩202,477 | ₩204,594 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩202,236 | ₩206,376 | ₩201,526 | ₩204,299 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩203,442 | ₩204,340 | ₩199,904 | ₩200,494 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩204,474 | ₩205,237 | ₩201,566 | ₩203,562 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩205,023 | ₩206,376 | ₩201,472 | ₩203,804 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩204,326 | ₩205,318 | ₩202,745 | ₩203,227 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩203,147 | ₩207,448 | ₩202,021 | ₩202,370 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,874 | ₩204,514 | ₩200,038 | ₩201,191 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩199,181 | ₩200,829 | ₩196,501 | ₩198,752 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩200,574 | ₩202,879 | ₩199,248 | ₩200,949 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩198,417 | ₩202,504 | ₩197,050 | ₩201,124 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩194,303 | ₩199,998 | ₩193,780 | ₩199,609 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩196,340 | ₩199,274 | ₩195,174 | ₩196,273 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩201,418 | ₩204,996 | ₩197,264 | ₩197,385 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩210,115 | ₩210,906 | ₩201,606 | ₩202,665 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩207,046 | ₩210,477 | ₩205,559 | ₩209,070 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,619 | ₩213,063 | ₩207,716 | ₩209,794 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩208,266 | ₩212,621 | ₩207,958 | ₩211,536 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,877 | ₩209,217 | ₩206,216 | ₩208,722 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩209,030 | ₩211,187 | ₩206,457 | ₩207,864 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩214,028 | ₩215,542 | ₩211,897 | ₩214,497 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩211,053 | ₩215,958 | ₩210,718 | ₩213,626 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,810 | ₩211,227 | ₩205,479 | ₩209,593 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,909 | ₩209,244 | ₩204,688 | ₩207,221 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩201,432 | ₩210,263 | ₩200,722 | ₩209,432 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩201,217 | ₩208,186 | ₩200,413 | ₩204,621 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩209,552 | ₩211,442 | ₩199,435 | ₩200,065 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,763 | ₩222,162 | ₩217,539 | ₩217,566 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩220,299 | ₩220,299 | ₩214,819 | ₩218,691 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩219,147 | ₩224,628 | ₩217,217 | ₩221,948 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩219,522 | ₩221,505 | ₩216,494 | ₩219,241 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,907 | ₩223,314 | ₩217,753 | ₩220,205 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩223,060 | ₩223,515 | ₩217,954 | ₩221,867 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,767 | ₩224,427 | ₩216,132 | ₩223,355 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,623 | ₩215,288 | ₩207,073 | ₩215,234 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩209,512 | ₩215,006 | ₩206,296 | ₩208,588 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩207,515 | ₩210,758 | ₩207,368 | ₩209,981 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩209,566 | ₩209,780 | ₩204,996 | ₩207,368 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩216,427 | ₩216,748 | ₩210,383 | ₩211,375 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩214,510 | ₩216,775 | ₩213,586 | ₩216,078 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,733 | ₩217,525 | ₩213,077 | ₩216,480 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩214,430 | ₩214,430 | ₩211,549 | ₩212,768 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩218,236 | ₩219,080 | ₩214,202 | ₩215,368 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,986 | ₩220,420 | ₩214,644 | ₩218,932 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,914 | ₩220,205 | ₩209,405 | ₩219,281 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,820 | ₩211,053 | ₩207,154 | ₩209,901 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩210,048 | ₩214,242 | ₩206,979 | ₩212,728 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,666 | ₩212,018 | ₩205,653 | ₩209,526 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩203,080 | ₩206,484 | ₩201,351 | ₩205,237 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩197,318 | ₩206,095 | ₩196,822 | ₩203,442 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,730 | ₩200,896 | ₩195,308 | ₩196,983 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,775 | ₩203,201 | ₩192,628 | ₩198,269 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,770 | ₩191,904 | ₩188,259 | ₩188,259 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩190,283 | ₩193,311 | ₩188,996 | ₩192,494 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,623 | ₩194,946 | ₩190,028 | ₩190,966 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩185,459 | ₩190,551 | ₩183,462 | ₩189,171 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩187,053 | ₩187,187 | ₩184,333 | ₩184,869 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩185,392 | ₩188,219 | ₩184,802 | ₩187,777 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,678 | ₩188,219 | ₩184,414 | ₩185,606 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,978 | ₩187,978 | ₩184,132 | ₩186,812 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,571 | ₩188,259 | ₩186,236 | ₩188,259 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩189,291 | ₩189,640 | ₩185,606 | ₩186,571 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,635 | ₩191,516 | ₩179,616 | ₩189,934 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩182,511 | ₩183,851 | ₩180,460 | ₩180,916 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,933 | ₩188,983 | ₩183,208 | ₩183,328 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩188,273 | ₩190,176 | ₩185,941 | ₩187,228 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,660 | ₩194,316 | ₩190,631 | ₩191,073 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩197,546 | ₩198,939 | ₩189,613 | ₩192,253 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩201,338 | ₩202,477 | ₩197,251 | ₩197,546 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩199,127 | ₩203,026 | ₩199,127 | ₩200,400 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,815 | ₩199,060 | ₩192,427 | ₩199,006 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,867 | ₩192,829 | ₩189,867 | ₩192,119 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩190,015 | ₩190,671 | ₩187,442 | ₩190,269 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩184,534 | ₩191,047 | ₩183,931 | ₩190,779 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩185,043 | ₩186,799 | ₩183,435 | ₩184,963 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,923 | ₩187,268 | ₩183,837 | ₩185,030 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩184,253 | ₩185,258 | ₩182,243 | ₩184,735 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩182,028 | ₩185,298 | ₩181,801 | ₩184,749 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,648 | ₩183,784 | ₩180,648 | ₩182,752 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,708 | ₩182,578 | ₩176,534 | ₩180,755 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,767 | ₩178,879 | ₩175,985 | ₩177,124 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,826 | ₩178,906 | ₩176,400 | ₩177,030 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,757 | ₩181,640 | ₩175,690 | ₩179,107 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,514 | ₩175,556 | ₩171,322 | ₩174,806 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩174,243 | ₩175,663 | ₩172,554 | ₩173,224 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩175,328 | ₩175,690 | ₩173,358 | ₩174,913 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,863 | ₩178,759 | ₩172,662 | ₩175,489 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,988 | ₩174,283 | ₩170,022 | ₩173,077 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,814 | ₩176,239 | ₩173,305 | ₩173,787 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩177,030 | ₩177,807 | ₩174,712 | ₩174,712 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,702 | ₩178,223 | ₩172,702 | ₩176,628 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩171,469 | ₩172,742 | ₩169,446 | ₩172,152 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩172,434 | ₩173,533 | ₩169,700 | ₩171,054 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,876 | ₩175,248 | ₩171,456 | ₩171,456 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,621 | ₩176,829 | ₩171,911 | ₩175,033 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,913 | ₩176,320 | ₩171,791 | ₩173,104 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,543 | ₩176,373 | ₩174,082 | ₩175,301 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,657 | ₩177,311 | ₩170,183 | ₩176,052 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩174,203 | ₩175,516 | ₩172,595 | ₩172,702 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,946 | ₩179,402 | ₩175,208 | ₩175,516 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,864 | ₩183,918 | ₩179,777 | ₩179,817 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩187,482 | ₩187,630 | ₩183,824 | ₩184,869 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,594 | ₩188,983 | ₩186,477 | ₩187,094 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩188,005 | ₩188,487 | ₩186,062 | ₩187,228 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,943 | ₩190,604 | ₩187,147 | ₩187,871 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,908 | ₩190,042 | ₩186,531 | ₩189,707 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,635 | ₩192,011 | ₩187,737 | ₩189,251 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,651 | ₩189,171 | ₩185,740 | ₩188,152 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩187,362 | ₩189,184 | ₩185,727 | ₩186,692 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩188,367 | ₩188,996 | ₩183,784 | ₩186,115 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,871 | ₩190,350 | ₩187,335 | ₩189,264 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,688 | ₩189,867 | ₩185,928 | ₩189,532 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,614 | ₩194,826 | ₩188,420 | ₩189,385 | -1.68% | 337.3만 |
|---|