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 | ₩164,641 | ₩165,897 | ₩162,437 | ₩163,826 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,052 | ₩165,269 | ₩155,638 | ₩165,149 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,739 | ₩160,714 | ₩152,418 | ₩158,149 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,058 | ₩155,985 | ₩150,935 | ₩154,515 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,670 | ₩152,953 | ₩147,743 | ₩151,363 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,804 | ₩151,804 | ₩149,680 | ₩150,775 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,082 | ₩152,204 | ₩149,306 | ₩150,935 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,949 | ₩152,325 | ₩150,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,029 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,388 | ₩151,684 | ₩148,998 | ₩150,642 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,617 | ₩151,871 | ₩149,506 | ₩150,842 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,271 | ₩152,899 | ₩151,403 | ₩151,790 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,094 | ₩157,548 | ₩152,445 | ₩152,565 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,426 | ₩157,628 | ₩154,288 | ₩155,718 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,779 | ₩160,847 | ₩156,265 | ₩157,080 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,935 | ₩159,124 | ₩156,199 | ₩158,149 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,357 | ₩162,985 | ₩158,844 | ₩158,924 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,922 | ₩165,563 | ₩162,504 | ₩163,572 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,269 | ₩166,645 | ₩163,986 | ₩164,347 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,696 | ₩166,778 | ₩163,519 | ₩165,135 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,977 | ₩167,967 | ₩163,653 | ₩166,979 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,324 | ₩167,954 | ₩163,105 | ₩163,572 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,519 | ₩167,994 | ₩162,303 | ₩165,389 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,677 | ₩163,866 | ₩160,634 | ₩162,370 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩170,986 | ₩174,980 | ₩160,874 | ₩161,609 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,654 | ₩173,444 | ₩170,692 | ₩171,227 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,881 | ₩173,324 | ₩170,131 | ₩172,442 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,076 | ₩177,518 | ₩172,776 | ₩172,790 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,047 | ₩176,102 | ₩174,045 | ₩174,499 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,326 | ₩175,368 | ₩173,110 | ₩174,486 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,144 | ₩177,559 | ₩174,366 | ₩174,580 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,906 | ₩178,333 | ₩175,475 | ₩175,568 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,658 | ₩181,232 | ₩179,148 | ₩179,602 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,793 | ₩182,848 | ₩179,429 | ₩180,350 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,047 | ₩185,547 | ₩181,927 | ₩183,810 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,389 | ₩181,299 | ₩178,387 | ₩181,219 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,904 | ₩180,123 | ₩175,274 | ₩179,188 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩174,994 | ₩178,934 | ₩174,713 | ₩178,360 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,782 | ₩176,530 | ₩172,910 | ₩174,994 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,303 | ₩183,303 | ₩173,351 | ₩174,406 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,247 | ₩186,028 | ₩180,738 | ₩185,921 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,803 | ₩183,743 | ₩179,175 | ₩182,140 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,572 | ₩179,642 | ₩176,810 | ₩178,948 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,478 | ₩179,242 | ₩175,889 | ₩178,974 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,108 | ₩179,669 | ₩177,238 | ₩178,186 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,545 | ₩182,461 | ₩177,078 | ₩181,352 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,904 | ₩179,255 | ₩175,261 | ₩177,024 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,769 | ₩176,303 | ₩173,725 | ₩174,513 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,658 | ₩175,728 | ₩173,471 | ₩175,555 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,860 | ₩178,267 | ₩174,459 | ₩175,475 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,484 | ₩174,246 | ₩172,282 | ₩173,965 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,335 | ₩174,540 | ₩171,654 | ₩174,166 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,062 | ₩179,055 | ₩175,381 | ₩175,996 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,744 | ₩180,457 | ₩175,408 | ₩176,356 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,723 | ₩175,061 | ₩171,360 | ₩173,271 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,696 | ₩174,860 | ₩172,456 | ₩173,872 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩174,994 | ₩175,034 | ₩171,521 | ₩172,683 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,370 | ₩177,465 | ₩175,248 | ₩176,436 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,772 | ₩179,642 | ₩174,326 | ₩174,540 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩177,986 | ₩179,803 | ₩176,677 | ₩179,482 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,957 | ₩184,799 | ₩177,078 | ₩177,492 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,305 | ₩182,234 | ₩176,009 | ₩181,299 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,635 | ₩178,520 | ₩174,606 | ₩175,849 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,669 | ₩180,244 | ₩173,765 | ₩175,448 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,789 | ₩186,682 | ₩178,627 | ₩179,682 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,917 | ₩179,843 | ₩176,463 | ₩179,081 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,091 | ₩177,131 | ₩172,162 | ₩176,917 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,891 | ₩177,652 | ₩173,164 | ₩174,112 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,385 | ₩180,310 | ₩175,194 | ₩176,009 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,602 | ₩179,936 | ₩171,895 | ₩174,566 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,285 | ₩186,696 | ₩180,765 | ₩183,637 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,703 | ₩192,360 | ₩179,442 | ₩182,848 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,230 | ₩187,230 | ₩181,312 | ₩185,801 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,671 | ₩195,205 | ₩186,402 | ₩186,562 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,363 | ₩197,863 | ₩193,188 | ₩195,432 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,033 | ₩194,096 | ₩189,033 | ₩192,961 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,400 | ₩194,003 | ₩190,903 | ₩191,050 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,174 | ₩194,136 | ₩189,020 | ₩191,531 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,404 | ₩194,671 | ₩187,404 | ₩189,033 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,787 | ₩189,781 | ₩185,600 | ₩188,592 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,356 | ₩191,625 | ₩185,159 | ₩185,627 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,329 | ₩198,010 | ₩192,426 | ₩192,506 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,905 | ₩201,697 | ₩196,701 | ₩197,877 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,291 | ₩199,800 | ₩191,184 | ₩198,384 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩188,993 | ₩192,693 | ₩188,312 | ₩191,184 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,486 | ₩190,049 | ₩186,843 | ₩190,049 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,352 | ₩191,625 | ₩186,535 | ₩187,136 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,283 | ₩189,862 | ₩184,866 | ₩188,152 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,427 | ₩189,781 | ₩185,427 | ₩188,232 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,341 | ₩184,358 | ₩181,673 | ₩184,051 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,434 | ₩182,875 | ₩180,484 | ₩180,871 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,114 | ₩183,289 | ₩181,005 | ₩182,688 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,011 | ₩186,335 | ₩180,671 | ₩182,007 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,352 | ₩188,686 | ₩185,053 | ₩185,440 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,020 | ₩192,132 | ₩180,684 | ₩189,862 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,703 | ₩201,443 | ₩191,491 | ₩191,985 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,117 | ₩198,878 | ₩191,972 | ₩197,222 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,470 | ₩203,046 | ₩198,812 | ₩199,707 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,027 | ₩202,485 | ₩196,461 | ₩201,483 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,258 | ₩202,298 | ₩193,027 | ₩201,951 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,861 | ₩200,495 | ₩193,508 | ₩195,659 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,760 | ₩197,396 | ₩192,092 | ₩197,142 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,207 | ₩191,211 | ₩186,522 | ₩190,155 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,606 | ₩189,341 | ₩186,749 | ₩187,831 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,421 | ₩191,999 | ₩185,814 | ₩187,711 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,650 | ₩192,640 | ₩188,793 | ₩190,396 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,821 | ₩196,901 | ₩188,780 | ₩190,236 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,376 | ₩202,485 | ₩196,100 | ₩197,983 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,176 | ₩203,647 | ₩199,212 | ₩200,708 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,124 | ₩204,569 | ₩200,401 | ₩203,434 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,441 | ₩202,472 | ₩196,941 | ₩200,107 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,205 | ₩203,968 | ₩196,554 | ₩197,890 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,166 | ₩210,700 | ₩203,767 | ₩204,142 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,458 | ₩210,567 | ₩202,044 | ₩209,164 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,050 | ₩206,279 | ₩200,668 | ₩200,909 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,937 | ₩210,540 | ₩205,745 | ₩207,575 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,657 | ₩209,979 | ₩204,943 | ₩207,161 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,292 | ₩214,067 | ₩206,493 | ₩208,389 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,714 | ₩214,347 | ₩210,286 | ₩212,811 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,246 | ₩211,595 | ₩208,790 | ₩209,565 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,399 | ₩213,573 | ₩208,750 | ₩209,659 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,565 | ₩218,836 | ₩212,985 | ₩213,492 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,805 | ₩221,200 | ₩216,217 | ₩216,778 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,261 | ₩220,412 | ₩216,324 | ₩219,410 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,078 | ₩221,067 | ₩217,059 | ₩219,009 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,742 | ₩223,084 | ₩217,607 | ₩219,744 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,087 | ₩225,221 | ₩217,567 | ₩219,878 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,500 | ₩225,061 | ₩216,404 | ₩221,948 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,697 | ₩218,048 | ₩200,708 | ₩217,834 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,241 | ₩207,708 | ₩199,907 | ₩200,722 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,828 | ₩207,828 | ₩204,128 | ₩205,491 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,270 | ₩207,454 | ₩199,373 | ₩207,388 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,472 | ₩203,781 | ₩199,934 | ₩201,977 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,380 | ₩203,888 | ₩198,104 | ₩201,831 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,592 | ₩202,592 | ₩198,371 | ₩200,375 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,378 | ₩203,434 | ₩200,241 | ₩201,710 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,775 | ₩204,502 | ₩199,506 | ₩202,245 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,926 | ₩206,359 | ₩200,588 | ₩200,922 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,048 | ₩205,371 | ₩200,615 | ₩202,458 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,088 | ₩208,069 | ₩201,844 | ₩203,955 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,603 | ₩205,731 | ₩200,895 | ₩203,661 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,806 | ₩203,701 | ₩199,279 | ₩199,867 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,834 | ₩204,596 | ₩200,936 | ₩202,926 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,382 | ₩205,731 | ₩200,842 | ₩203,166 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,687 | ₩204,676 | ₩202,111 | ₩202,592 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,512 | ₩206,800 | ₩201,390 | ₩201,737 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,243 | ₩203,874 | ₩199,413 | ₩200,562 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,558 | ₩200,201 | ₩195,886 | ₩198,130 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,947 | ₩202,245 | ₩198,625 | ₩200,321 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,796 | ₩201,871 | ₩196,434 | ₩200,495 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,695 | ₩199,373 | ₩193,174 | ₩198,985 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,726 | ₩198,651 | ₩194,564 | ₩195,659 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,789 | ₩204,355 | ₩196,648 | ₩196,768 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,458 | ₩210,246 | ₩200,976 | ₩202,031 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,399 | ₩209,819 | ₩204,916 | ₩208,416 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,964 | ₩212,397 | ₩207,067 | ₩209,138 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,615 | ₩211,956 | ₩207,307 | ₩210,874 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,227 | ₩208,563 | ₩205,571 | ₩208,069 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,376 | ₩210,527 | ₩205,811 | ₩207,214 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,359 | ₩214,868 | ₩211,235 | ₩213,826 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,393 | ₩215,282 | ₩210,059 | ₩212,958 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,161 | ₩210,567 | ₩204,836 | ₩208,937 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,256 | ₩208,590 | ₩204,048 | ₩206,573 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,802 | ₩209,605 | ₩200,094 | ₩208,777 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,588 | ₩207,535 | ₩199,787 | ₩203,981 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,897 | ₩210,781 | ₩198,812 | ₩199,439 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,076 | ₩221,467 | ₩216,859 | ₩216,885 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,610 | ₩219,610 | ₩214,147 | ₩218,007 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,462 | ₩223,925 | ₩216,538 | ₩221,254 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,836 | ₩220,813 | ₩215,817 | ₩218,555 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,213 | ₩222,616 | ₩217,072 | ₩219,517 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,362 | ₩222,816 | ₩217,273 | ₩221,173 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,086 | ₩223,725 | ₩215,456 | ₩222,656 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,974 | ₩214,614 | ₩206,426 | ₩214,561 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,857 | ₩214,334 | ₩205,651 | ₩207,935 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,867 | ₩210,099 | ₩206,720 | ₩209,325 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,910 | ₩209,124 | ₩204,355 | ₩206,720 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,750 | ₩216,071 | ₩209,725 | ₩210,714 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,840 | ₩216,097 | ₩212,918 | ₩215,403 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,065 | ₩216,845 | ₩212,410 | ₩215,803 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,760 | ₩213,760 | ₩210,887 | ₩212,103 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,553 | ₩218,395 | ₩213,532 | ₩214,695 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,301 | ₩219,731 | ₩213,973 | ₩218,248 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,258 | ₩219,517 | ₩208,750 | ₩218,595 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,164 | ₩210,393 | ₩206,506 | ₩209,244 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,391 | ₩213,573 | ₩206,332 | ₩212,063 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,023 | ₩211,355 | ₩205,010 | ₩208,870 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,445 | ₩205,838 | ₩200,722 | ₩204,596 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,701 | ₩205,451 | ₩196,207 | ₩202,806 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,105 | ₩200,268 | ₩194,697 | ₩196,367 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,173 | ₩202,565 | ₩192,026 | ₩197,649 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,171 | ₩191,304 | ₩187,671 | ₩187,671 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,688 | ₩192,707 | ₩188,405 | ₩191,892 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,024 | ₩194,337 | ₩189,434 | ₩190,369 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,879 | ₩189,955 | ₩182,888 | ₩188,579 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,469 | ₩186,602 | ₩183,757 | ₩184,291 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,812 | ₩187,631 | ₩184,224 | ₩187,190 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,094 | ₩187,631 | ₩183,837 | ₩185,026 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,390 | ₩187,390 | ₩183,556 | ₩186,228 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩185,988 | ₩187,671 | ₩185,654 | ₩187,671 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,699 | ₩189,047 | ₩185,026 | ₩185,988 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,070 | ₩190,917 | ₩179,055 | ₩189,341 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,940 | ₩183,276 | ₩179,896 | ₩180,350 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,348 | ₩188,392 | ₩182,635 | ₩182,755 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,684 | ₩189,581 | ₩185,360 | ₩186,642 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,054 | ₩193,709 | ₩190,035 | ₩190,476 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,928 | ₩198,317 | ₩189,020 | ₩191,652 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,708 | ₩201,844 | ₩196,634 | ₩196,928 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,504 | ₩202,392 | ₩198,504 | ₩199,773 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,213 | ₩198,438 | ₩191,825 | ₩198,384 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,274 | ₩192,226 | ₩189,274 | ₩191,518 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,421 | ₩190,075 | ₩186,856 | ₩189,675 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,957 | ₩190,449 | ₩183,356 | ₩190,182 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,465 | ₩186,215 | ₩182,862 | ₩184,385 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,345 | ₩186,682 | ₩183,263 | ₩184,451 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,677 | ₩184,678 | ₩181,673 | ₩184,158 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,459 | ₩184,719 | ₩181,232 | ₩184,171 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,083 | ₩183,209 | ₩180,083 | ₩182,181 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,156 | ₩182,007 | ₩175,982 | ₩180,190 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,211 | ₩178,320 | ₩175,435 | ₩176,570 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,267 | ₩178,347 | ₩175,849 | ₩176,477 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,207 | ₩181,072 | ₩175,141 | ₩178,547 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,975 | ₩175,007 | ₩170,786 | ₩174,259 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,698 | ₩175,114 | ₩172,015 | ₩172,683 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,780 | ₩175,141 | ₩172,816 | ₩174,366 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,322 | ₩178,200 | ₩172,122 | ₩174,940 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,444 | ₩173,738 | ₩169,490 | ₩172,536 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,271 | ₩175,688 | ₩172,763 | ₩173,244 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,477 | ₩177,251 | ₩174,166 | ₩174,166 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,162 | ₩177,665 | ₩172,162 | ₩176,076 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,933 | ₩172,202 | ₩168,916 | ₩171,614 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,895 | ₩172,990 | ₩169,170 | ₩170,519 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,335 | ₩174,700 | ₩170,919 | ₩170,919 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,082 | ₩176,276 | ₩171,374 | ₩174,486 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,366 | ₩175,769 | ₩171,253 | ₩172,563 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩174,994 | ₩175,822 | ₩173,538 | ₩174,753 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,120 | ₩176,757 | ₩169,650 | ₩175,501 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,658 | ₩174,967 | ₩172,055 | ₩172,162 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,387 | ₩178,841 | ₩174,660 | ₩174,967 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,289 | ₩183,343 | ₩179,215 | ₩179,255 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,896 | ₩187,043 | ₩183,249 | ₩184,291 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,005 | ₩188,392 | ₩185,894 | ₩186,509 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,417 | ₩187,898 | ₩185,480 | ₩186,642 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,352 | ₩190,008 | ₩186,562 | ₩187,283 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,314 | ₩189,447 | ₩185,948 | ₩189,113 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,045 | ₩191,411 | ₩187,150 | ₩188,659 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,068 | ₩188,579 | ₩185,159 | ₩187,564 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,776 | ₩188,592 | ₩185,146 | ₩186,108 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,778 | ₩188,405 | ₩183,209 | ₩185,533 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,283 | ₩189,755 | ₩186,749 | ₩188,673 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,098 | ₩189,274 | ₩185,346 | ₩188,940 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,012 | ₩194,216 | ₩187,831 | ₩188,793 | -1.68% | 337.3만 |
|---|