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 | ₩164,710 | ₩165,966 | ₩162,505 | ₩163,895 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,117 | ₩165,338 | ₩155,703 | ₩165,218 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,803 | ₩160,781 | ₩152,482 | ₩158,215 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,121 | ₩156,050 | ₩150,999 | ₩154,580 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,734 | ₩153,017 | ₩147,805 | ₩151,426 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,867 | ₩151,867 | ₩149,743 | ₩150,838 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,146 | ₩152,268 | ₩149,368 | ₩150,999 | -0.10% | 202.6만 |
| 2026.09.30 | ₩151,012 | ₩152,389 | ₩150,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,092 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,451 | ₩151,747 | ₩149,061 | ₩150,705 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,680 | ₩151,934 | ₩149,569 | ₩150,905 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,335 | ₩152,963 | ₩151,466 | ₩151,854 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,159 | ₩157,614 | ₩152,509 | ₩152,629 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,491 | ₩157,694 | ₩154,353 | ₩155,783 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,846 | ₩160,915 | ₩156,331 | ₩157,146 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩158,001 | ₩159,191 | ₩156,264 | ₩158,215 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,425 | ₩163,053 | ₩158,910 | ₩158,990 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,991 | ₩165,632 | ₩162,572 | ₩163,641 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,338 | ₩166,715 | ₩164,055 | ₩164,416 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,766 | ₩166,848 | ₩163,588 | ₩165,205 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,046 | ₩168,038 | ₩163,721 | ₩167,049 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,394 | ₩168,024 | ₩163,173 | ₩163,641 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,588 | ₩168,064 | ₩162,371 | ₩165,458 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,746 | ₩163,935 | ₩160,701 | ₩162,438 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,058 | ₩175,054 | ₩160,941 | ₩161,676 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,726 | ₩173,517 | ₩170,764 | ₩171,298 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,953 | ₩173,397 | ₩170,203 | ₩172,515 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,150 | ₩177,593 | ₩172,849 | ₩172,862 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,121 | ₩176,176 | ₩174,118 | ₩174,573 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,399 | ₩175,441 | ₩173,183 | ₩174,559 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,219 | ₩177,633 | ₩174,439 | ₩174,653 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,980 | ₩178,408 | ₩175,548 | ₩175,642 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,733 | ₩181,308 | ₩179,223 | ₩179,678 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,869 | ₩182,925 | ₩179,504 | ₩180,426 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,123 | ₩185,625 | ₩182,003 | ₩183,887 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,464 | ₩181,375 | ₩178,462 | ₩181,295 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,978 | ₩180,199 | ₩175,348 | ₩179,263 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,067 | ₩179,009 | ₩174,786 | ₩178,435 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,856 | ₩176,604 | ₩172,982 | ₩175,067 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,379 | ₩183,379 | ₩173,423 | ₩174,479 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,324 | ₩186,106 | ₩180,814 | ₩185,999 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,878 | ₩183,820 | ₩179,250 | ₩182,217 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,646 | ₩179,718 | ₩176,885 | ₩179,023 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,553 | ₩179,317 | ₩175,962 | ₩179,050 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,183 | ₩179,744 | ₩177,312 | ₩178,261 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,620 | ₩182,538 | ₩177,152 | ₩181,428 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,978 | ₩179,330 | ₩175,334 | ₩177,098 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,842 | ₩176,377 | ₩173,798 | ₩174,586 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,731 | ₩175,802 | ₩173,544 | ₩175,628 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,933 | ₩178,341 | ₩174,533 | ₩175,548 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,557 | ₩174,319 | ₩172,354 | ₩174,038 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,408 | ₩174,613 | ₩171,726 | ₩174,239 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,136 | ₩179,130 | ₩175,455 | ₩176,069 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,818 | ₩180,533 | ₩175,481 | ₩176,430 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,795 | ₩175,134 | ₩171,432 | ₩173,343 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,768 | ₩174,933 | ₩172,528 | ₩173,945 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,067 | ₩175,107 | ₩171,592 | ₩172,755 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,444 | ₩177,539 | ₩175,321 | ₩176,510 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,847 | ₩179,718 | ₩174,399 | ₩174,613 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,061 | ₩179,878 | ₩176,751 | ₩179,557 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩184,034 | ₩184,876 | ₩177,152 | ₩177,566 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,379 | ₩182,310 | ₩176,083 | ₩181,375 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,709 | ₩178,595 | ₩174,680 | ₩175,922 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,744 | ₩180,319 | ₩173,838 | ₩175,521 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,865 | ₩186,761 | ₩178,702 | ₩179,758 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,991 | ₩179,918 | ₩176,537 | ₩179,156 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,165 | ₩177,205 | ₩172,234 | ₩176,991 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,965 | ₩177,727 | ₩173,236 | ₩174,185 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,459 | ₩180,386 | ₩175,268 | ₩176,083 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,678 | ₩180,012 | ₩171,967 | ₩174,639 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,361 | ₩186,774 | ₩180,840 | ₩183,714 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,783 | ₩192,440 | ₩179,517 | ₩182,925 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,308 | ₩187,308 | ₩181,388 | ₩185,878 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,752 | ₩195,287 | ₩186,480 | ₩186,640 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,445 | ₩197,946 | ₩193,269 | ₩195,514 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,113 | ₩194,177 | ₩189,113 | ₩193,042 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,480 | ₩194,084 | ₩190,983 | ₩191,131 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,255 | ₩194,218 | ₩189,099 | ₩191,612 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,482 | ₩194,752 | ₩187,482 | ₩189,113 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,865 | ₩189,861 | ₩185,678 | ₩188,672 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,436 | ₩191,705 | ₩185,237 | ₩185,705 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,412 | ₩198,093 | ₩192,507 | ₩192,587 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,988 | ₩201,782 | ₩196,783 | ₩197,959 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,371 | ₩199,884 | ₩191,264 | ₩198,467 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,072 | ₩192,774 | ₩188,391 | ₩191,264 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,565 | ₩190,128 | ₩186,921 | ₩190,128 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,431 | ₩191,705 | ₩186,613 | ₩187,215 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,362 | ₩189,941 | ₩184,943 | ₩188,231 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,504 | ₩189,861 | ₩185,504 | ₩188,311 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,417 | ₩184,435 | ₩181,749 | ₩184,128 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,511 | ₩182,952 | ₩180,560 | ₩180,947 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,190 | ₩183,366 | ₩181,081 | ₩182,765 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,088 | ₩186,413 | ₩180,747 | ₩182,083 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,431 | ₩188,765 | ₩185,130 | ₩185,518 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,099 | ₩192,213 | ₩180,760 | ₩189,941 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,786 | ₩201,528 | ₩191,572 | ₩192,066 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,200 | ₩198,962 | ₩192,053 | ₩197,305 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,554 | ₩203,131 | ₩198,895 | ₩199,790 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,111 | ₩202,570 | ₩196,543 | ₩201,568 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,340 | ₩202,383 | ₩193,108 | ₩202,035 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,944 | ₩200,579 | ₩193,589 | ₩195,741 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,841 | ₩197,478 | ₩192,173 | ₩197,224 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,286 | ₩191,291 | ₩186,600 | ₩190,235 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,685 | ₩189,420 | ₩186,827 | ₩187,910 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,500 | ₩192,079 | ₩185,892 | ₩187,790 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,730 | ₩192,721 | ₩188,872 | ₩190,476 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,904 | ₩196,984 | ₩188,859 | ₩190,315 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,461 | ₩202,570 | ₩196,182 | ₩198,066 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,260 | ₩203,733 | ₩199,296 | ₩200,793 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,209 | ₩204,655 | ₩200,485 | ₩203,519 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,525 | ₩202,557 | ₩197,024 | ₩200,191 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,289 | ₩204,053 | ₩196,636 | ₩197,973 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,254 | ₩210,789 | ₩203,853 | ₩204,227 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,543 | ₩210,655 | ₩202,129 | ₩209,252 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,136 | ₩206,365 | ₩200,753 | ₩200,993 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩209,025 | ₩210,628 | ₩205,831 | ₩207,662 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,744 | ₩210,067 | ₩205,029 | ₩207,247 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,381 | ₩214,156 | ₩206,579 | ₩208,477 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,802 | ₩214,437 | ₩210,375 | ₩212,900 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,334 | ₩211,684 | ₩208,878 | ₩209,653 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,488 | ₩213,662 | ₩208,838 | ₩209,746 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,656 | ₩218,927 | ₩213,074 | ₩213,582 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,896 | ₩221,293 | ₩216,308 | ₩216,869 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,353 | ₩220,504 | ₩216,415 | ₩219,502 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,170 | ₩221,159 | ₩217,150 | ₩219,101 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,834 | ₩223,177 | ₩217,698 | ₩219,836 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,182 | ₩225,315 | ₩217,658 | ₩219,970 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,591 | ₩225,155 | ₩216,495 | ₩222,041 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,782 | ₩218,139 | ₩200,793 | ₩217,925 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,328 | ₩207,795 | ₩199,991 | ₩200,806 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,916 | ₩207,916 | ₩204,214 | ₩205,577 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,354 | ₩207,541 | ₩199,456 | ₩207,475 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,557 | ₩203,866 | ₩200,017 | ₩202,062 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,465 | ₩203,973 | ₩198,187 | ₩201,915 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,677 | ₩202,677 | ₩198,454 | ₩200,459 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,463 | ₩203,519 | ₩200,325 | ₩201,795 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,859 | ₩204,588 | ₩199,590 | ₩202,329 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩203,011 | ₩206,446 | ₩200,672 | ₩201,006 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,134 | ₩205,457 | ₩200,699 | ₩202,543 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,174 | ₩208,156 | ₩201,929 | ₩204,040 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,688 | ₩205,817 | ₩200,980 | ₩203,746 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,891 | ₩203,786 | ₩199,363 | ₩199,951 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,920 | ₩204,681 | ₩201,020 | ₩203,011 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,468 | ₩205,817 | ₩200,926 | ₩203,252 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,773 | ₩204,762 | ₩202,196 | ₩202,677 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,597 | ₩206,887 | ₩201,474 | ₩201,822 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,327 | ₩203,960 | ₩199,496 | ₩200,646 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,641 | ₩200,285 | ₩195,968 | ₩198,213 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩200,031 | ₩202,329 | ₩198,708 | ₩200,405 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,879 | ₩201,955 | ₩196,516 | ₩200,579 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,777 | ₩199,456 | ₩193,255 | ₩199,069 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,808 | ₩198,735 | ₩194,645 | ₩195,741 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,873 | ₩204,441 | ₩196,730 | ₩196,850 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,546 | ₩210,334 | ₩201,060 | ₩202,116 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,486 | ₩209,907 | ₩205,002 | ₩208,504 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,051 | ₩212,486 | ₩207,154 | ₩209,225 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,702 | ₩212,045 | ₩207,394 | ₩210,963 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,314 | ₩208,651 | ₩205,657 | ₩208,156 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,463 | ₩210,615 | ₩205,898 | ₩207,301 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,448 | ₩214,958 | ₩211,323 | ₩213,916 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,481 | ₩215,373 | ₩210,147 | ₩213,047 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,247 | ₩210,655 | ₩204,922 | ₩209,025 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,343 | ₩208,677 | ₩204,134 | ₩206,659 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,886 | ₩209,693 | ₩200,178 | ₩208,864 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,672 | ₩207,622 | ₩199,870 | ₩204,067 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,985 | ₩210,869 | ₩198,895 | ₩199,523 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,168 | ₩221,560 | ₩216,950 | ₩216,976 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,703 | ₩219,703 | ₩214,237 | ₩218,099 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,553 | ₩224,019 | ₩216,629 | ₩221,346 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,927 | ₩220,905 | ₩215,907 | ₩218,647 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,306 | ₩222,709 | ₩217,163 | ₩219,609 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,455 | ₩222,910 | ₩217,364 | ₩221,266 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,177 | ₩223,819 | ₩215,546 | ₩222,749 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,060 | ₩214,704 | ₩206,512 | ₩214,651 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,945 | ₩214,424 | ₩205,737 | ₩208,022 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,953 | ₩210,187 | ₩206,806 | ₩209,412 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,998 | ₩209,212 | ₩204,441 | ₩206,806 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,840 | ₩216,161 | ₩209,813 | ₩210,802 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,929 | ₩216,188 | ₩213,007 | ₩215,493 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,154 | ₩216,936 | ₩212,499 | ₩215,894 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,849 | ₩213,849 | ₩210,976 | ₩212,192 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,644 | ₩218,486 | ₩213,622 | ₩214,785 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,393 | ₩219,823 | ₩214,063 | ₩218,339 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,345 | ₩219,609 | ₩208,838 | ₩218,687 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,252 | ₩210,481 | ₩206,593 | ₩209,332 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,479 | ₩213,662 | ₩206,419 | ₩212,152 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,109 | ₩211,444 | ₩205,096 | ₩208,958 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,530 | ₩205,924 | ₩200,806 | ₩204,681 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,783 | ₩205,537 | ₩196,289 | ₩202,891 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,189 | ₩200,352 | ₩194,779 | ₩196,449 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,253 | ₩202,650 | ₩192,106 | ₩197,732 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,251 | ₩191,384 | ₩187,749 | ₩187,749 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,767 | ₩192,788 | ₩188,484 | ₩191,972 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,104 | ₩194,418 | ₩189,513 | ₩190,449 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,956 | ₩190,035 | ₩182,965 | ₩188,658 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,547 | ₩186,680 | ₩183,834 | ₩184,368 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,890 | ₩187,709 | ₩184,302 | ₩187,268 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,172 | ₩187,709 | ₩183,914 | ₩185,103 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,469 | ₩187,469 | ₩183,633 | ₩186,306 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,066 | ₩187,749 | ₩185,731 | ₩187,749 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,778 | ₩189,126 | ₩185,103 | ₩186,066 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,145 | ₩190,997 | ₩179,130 | ₩189,420 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩182,016 | ₩183,353 | ₩179,972 | ₩180,426 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,426 | ₩188,471 | ₩182,711 | ₩182,832 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,763 | ₩189,660 | ₩185,437 | ₩186,720 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,135 | ₩193,790 | ₩190,115 | ₩190,556 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩197,011 | ₩198,400 | ₩189,099 | ₩191,732 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,793 | ₩201,929 | ₩196,717 | ₩197,011 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,588 | ₩202,476 | ₩198,588 | ₩199,857 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,293 | ₩198,521 | ₩191,906 | ₩198,467 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,353 | ₩192,307 | ₩189,353 | ₩191,598 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,500 | ₩190,155 | ₩186,934 | ₩189,754 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩184,034 | ₩190,529 | ₩183,433 | ₩190,262 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,542 | ₩186,293 | ₩182,938 | ₩184,462 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,422 | ₩186,761 | ₩183,339 | ₩184,529 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,754 | ₩184,756 | ₩181,749 | ₩184,235 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,535 | ₩184,796 | ₩181,308 | ₩184,248 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,159 | ₩183,286 | ₩180,159 | ₩182,257 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,230 | ₩182,083 | ₩176,056 | ₩180,266 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,286 | ₩178,395 | ₩175,508 | ₩176,644 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,341 | ₩178,421 | ₩175,922 | ₩176,550 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,281 | ₩181,148 | ₩175,214 | ₩178,622 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,047 | ₩175,080 | ₩170,857 | ₩174,332 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,771 | ₩175,187 | ₩172,087 | ₩172,755 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,853 | ₩175,214 | ₩172,889 | ₩174,439 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,394 | ₩178,274 | ₩172,194 | ₩175,014 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,517 | ₩173,811 | ₩169,561 | ₩172,608 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,343 | ₩175,762 | ₩172,835 | ₩173,316 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,550 | ₩177,326 | ₩174,239 | ₩174,239 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,234 | ₩177,740 | ₩172,234 | ₩176,150 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩171,004 | ₩172,274 | ₩168,987 | ₩171,686 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,967 | ₩173,063 | ₩169,240 | ₩170,590 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,408 | ₩174,773 | ₩170,991 | ₩170,991 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,154 | ₩176,350 | ₩171,445 | ₩174,559 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,439 | ₩175,842 | ₩171,325 | ₩172,635 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,067 | ₩175,896 | ₩173,610 | ₩174,827 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,192 | ₩176,831 | ₩169,722 | ₩175,575 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,731 | ₩175,040 | ₩172,127 | ₩172,234 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,462 | ₩178,916 | ₩174,733 | ₩175,040 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,366 | ₩183,420 | ₩179,290 | ₩179,330 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,974 | ₩187,121 | ₩183,326 | ₩184,368 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,084 | ₩188,471 | ₩185,972 | ₩186,587 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,496 | ₩187,977 | ₩185,558 | ₩186,720 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,431 | ₩190,088 | ₩186,640 | ₩187,362 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,393 | ₩189,527 | ₩186,025 | ₩189,193 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,124 | ₩191,491 | ₩187,228 | ₩188,738 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,146 | ₩188,658 | ₩185,237 | ₩187,643 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,854 | ₩188,672 | ₩185,224 | ₩186,186 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,856 | ₩188,484 | ₩183,286 | ₩185,611 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,362 | ₩189,834 | ₩186,827 | ₩188,752 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,177 | ₩189,353 | ₩185,424 | ₩189,019 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,093 | ₩194,298 | ₩187,910 | ₩188,872 | -1.68% | 337.3만 |
|---|