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 | ₩164,462 | ₩165,717 | ₩162,261 | ₩163,648 | -0.49% | 237.8만 |
| 2026.10.08 | ₩155,882 | ₩165,089 | ₩155,469 | ₩164,969 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,573 | ₩160,539 | ₩152,253 | ₩157,977 | +3.54% | 633.9만 |
| 2026.10.06 | ₩151,892 | ₩155,816 | ₩150,772 | ₩154,348 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,506 | ₩152,787 | ₩147,582 | ₩151,199 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,639 | ₩151,639 | ₩149,517 | ₩150,611 | -0.68% | 152.2만 |
| 2026.10.01 | ₩150,918 | ₩152,039 | ₩149,144 | ₩150,772 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,785 | ₩152,159 | ₩149,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,865 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,225 | ₩151,519 | ₩148,837 | ₩150,478 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,452 | ₩151,706 | ₩149,344 | ₩150,678 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,106 | ₩152,733 | ₩151,239 | ₩151,626 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩156,923 | ₩157,377 | ₩152,279 | ₩152,400 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,256 | ₩157,457 | ₩154,121 | ₩155,549 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,605 | ₩160,673 | ₩156,096 | ₩156,910 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,764 | ₩158,951 | ₩156,029 | ₩157,977 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,181 | ₩162,808 | ₩158,671 | ₩158,751 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,743 | ₩165,383 | ₩162,327 | ₩163,395 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,089 | ₩166,464 | ₩163,808 | ₩164,169 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,516 | ₩166,597 | ₩163,341 | ₩164,956 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,797 | ₩167,785 | ₩163,475 | ₩166,798 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,144 | ₩167,772 | ₩162,928 | ₩163,395 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,341 | ₩167,812 | ₩162,127 | ₩165,210 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,501 | ₩163,688 | ₩160,459 | ₩162,194 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩170,801 | ₩174,790 | ₩160,699 | ₩161,433 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,468 | ₩173,256 | ₩170,507 | ₩171,041 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,695 | ₩173,136 | ₩169,947 | ₩172,255 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩175,885 | ₩177,326 | ₩172,589 | ₩172,602 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩174,857 | ₩175,911 | ₩173,856 | ₩174,310 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,137 | ₩175,177 | ₩172,922 | ₩174,297 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩176,952 | ₩177,366 | ₩174,177 | ₩174,390 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,713 | ₩178,140 | ₩175,284 | ₩175,378 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,462 | ₩181,035 | ₩178,954 | ₩179,407 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,596 | ₩182,650 | ₩179,234 | ₩180,155 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩181,849 | ₩185,345 | ₩181,729 | ₩183,611 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,194 | ₩181,102 | ₩178,193 | ₩181,022 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,712 | ₩179,928 | ₩175,084 | ₩178,994 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩174,804 | ₩178,740 | ₩174,524 | ₩178,166 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,591 | ₩176,338 | ₩172,722 | ₩174,804 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,104 | ₩183,104 | ₩173,162 | ₩174,217 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,049 | ₩185,826 | ₩180,542 | ₩185,719 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,608 | ₩183,544 | ₩178,980 | ₩181,943 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,379 | ₩179,447 | ₩176,619 | ₩178,754 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,286 | ₩179,047 | ₩175,698 | ₩178,780 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩178,914 | ₩179,474 | ₩177,046 | ₩177,993 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,352 | ₩182,263 | ₩176,885 | ₩181,155 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,712 | ₩179,060 | ₩175,071 | ₩176,832 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,578 | ₩176,111 | ₩173,536 | ₩174,323 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,469 | ₩175,538 | ₩173,283 | ₩175,364 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,670 | ₩178,073 | ₩174,270 | ₩175,284 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,296 | ₩174,057 | ₩172,095 | ₩173,776 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,148 | ₩174,350 | ₩171,468 | ₩173,976 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩175,871 | ₩178,860 | ₩175,191 | ₩175,805 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,552 | ₩180,261 | ₩175,217 | ₩176,165 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,535 | ₩174,871 | ₩171,174 | ₩173,082 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,509 | ₩174,670 | ₩172,268 | ₩173,683 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩174,804 | ₩174,844 | ₩171,334 | ₩172,495 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,178 | ₩177,272 | ₩175,057 | ₩176,245 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,579 | ₩179,447 | ₩174,137 | ₩174,350 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩177,793 | ₩179,608 | ₩176,485 | ₩179,287 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,757 | ₩184,598 | ₩176,885 | ₩177,299 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,112 | ₩182,036 | ₩175,818 | ₩181,102 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,444 | ₩178,327 | ₩174,417 | ₩175,658 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,474 | ₩180,048 | ₩173,576 | ₩175,257 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,594 | ₩186,480 | ₩178,433 | ₩179,487 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,725 | ₩179,648 | ₩176,272 | ₩178,887 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩176,899 | ₩176,939 | ₩171,975 | ₩176,725 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,699 | ₩177,459 | ₩172,976 | ₩173,923 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,192 | ₩180,115 | ₩175,004 | ₩175,818 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,407 | ₩179,741 | ₩171,708 | ₩174,377 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,089 | ₩186,493 | ₩180,568 | ₩183,437 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,496 | ₩192,151 | ₩179,247 | ₩182,650 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,027 | ₩187,027 | ₩181,115 | ₩185,599 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,459 | ₩194,993 | ₩186,199 | ₩186,360 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,152 | ₩197,648 | ₩192,978 | ₩195,220 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩188,828 | ₩193,885 | ₩188,828 | ₩192,751 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,191 | ₩193,792 | ₩190,696 | ₩190,843 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩192,965 | ₩193,925 | ₩188,815 | ₩191,323 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,200 | ₩194,459 | ₩187,200 | ₩188,828 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,586 | ₩189,575 | ₩185,399 | ₩188,388 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,149 | ₩191,417 | ₩184,958 | ₩185,425 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,115 | ₩197,795 | ₩192,217 | ₩192,298 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,689 | ₩201,478 | ₩196,487 | ₩197,662 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,083 | ₩199,583 | ₩190,976 | ₩198,169 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩188,788 | ₩192,484 | ₩188,108 | ₩190,976 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,281 | ₩189,842 | ₩186,640 | ₩189,842 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,148 | ₩191,417 | ₩186,333 | ₩186,933 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,080 | ₩189,655 | ₩184,665 | ₩187,947 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,225 | ₩189,575 | ₩185,225 | ₩188,027 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,143 | ₩184,158 | ₩181,476 | ₩183,851 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,236 | ₩182,677 | ₩180,288 | ₩180,675 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩181,916 | ₩183,090 | ₩180,808 | ₩182,490 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩183,811 | ₩186,133 | ₩180,475 | ₩181,809 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,148 | ₩188,481 | ₩184,852 | ₩185,239 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩188,815 | ₩191,924 | ₩180,488 | ₩189,655 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,488 | ₩201,225 | ₩191,283 | ₩191,777 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩197,902 | ₩198,663 | ₩191,764 | ₩197,008 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,251 | ₩202,826 | ₩198,596 | ₩199,490 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩199,810 | ₩202,265 | ₩196,247 | ₩201,265 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,046 | ₩202,079 | ₩192,818 | ₩201,732 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,648 | ₩200,277 | ₩193,298 | ₩195,447 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,551 | ₩197,181 | ₩191,884 | ₩196,928 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,002 | ₩191,003 | ₩186,319 | ₩189,949 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,401 | ₩189,135 | ₩186,546 | ₩187,627 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,215 | ₩191,790 | ₩185,612 | ₩187,507 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,443 | ₩192,431 | ₩188,588 | ₩190,189 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,608 | ₩196,688 | ₩188,575 | ₩190,029 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,158 | ₩202,265 | ₩195,887 | ₩197,768 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩200,958 | ₩203,426 | ₩198,996 | ₩200,491 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩201,905 | ₩204,347 | ₩200,184 | ₩203,213 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,224 | ₩202,252 | ₩196,728 | ₩199,890 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩201,985 | ₩203,746 | ₩196,341 | ₩197,675 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩209,938 | ₩210,472 | ₩203,546 | ₩203,920 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,239 | ₩210,338 | ₩201,825 | ₩208,937 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩204,827 | ₩206,055 | ₩200,451 | ₩200,691 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,710 | ₩210,312 | ₩205,521 | ₩207,349 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,430 | ₩209,751 | ₩204,721 | ₩206,936 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,060 | ₩213,834 | ₩206,268 | ₩208,163 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,485 | ₩214,115 | ₩210,058 | ₩212,580 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,018 | ₩211,366 | ₩208,564 | ₩209,338 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,167 | ₩213,341 | ₩208,524 | ₩209,431 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,330 | ₩218,598 | ₩212,754 | ₩213,261 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,570 | ₩220,960 | ₩215,983 | ₩216,543 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,024 | ₩220,173 | ₩216,090 | ₩219,172 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩219,839 | ₩220,827 | ₩216,823 | ₩218,772 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,505 | ₩222,841 | ₩217,370 | ₩219,506 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩224,843 | ₩224,976 | ₩217,330 | ₩219,639 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,264 | ₩224,816 | ₩216,170 | ₩221,707 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,478 | ₩217,811 | ₩200,491 | ₩217,597 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,016 | ₩207,483 | ₩199,690 | ₩200,504 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,603 | ₩207,603 | ₩203,907 | ₩205,268 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,051 | ₩207,229 | ₩199,156 | ₩207,162 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,252 | ₩203,560 | ₩199,717 | ₩201,758 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,159 | ₩203,666 | ₩197,889 | ₩201,611 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,372 | ₩202,372 | ₩198,155 | ₩200,157 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,159 | ₩203,213 | ₩200,024 | ₩201,491 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,557 | ₩204,280 | ₩199,290 | ₩202,025 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,706 | ₩206,135 | ₩200,371 | ₩200,704 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩203,827 | ₩205,148 | ₩200,397 | ₩202,239 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩203,867 | ₩207,843 | ₩201,625 | ₩203,733 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,385 | ₩205,508 | ₩200,677 | ₩203,440 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,586 | ₩203,480 | ₩199,063 | ₩199,650 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,613 | ₩204,374 | ₩200,717 | ₩202,706 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,160 | ₩205,508 | ₩200,624 | ₩202,946 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,466 | ₩204,454 | ₩201,892 | ₩202,372 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,292 | ₩206,575 | ₩201,171 | ₩201,518 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,024 | ₩203,653 | ₩199,196 | ₩200,344 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,342 | ₩199,984 | ₩195,673 | ₩197,915 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,730 | ₩202,025 | ₩198,409 | ₩200,104 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,582 | ₩201,651 | ₩196,221 | ₩200,277 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,485 | ₩199,156 | ₩192,965 | ₩198,769 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,513 | ₩198,436 | ₩194,352 | ₩195,447 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,571 | ₩204,133 | ₩196,434 | ₩196,554 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,231 | ₩210,018 | ₩200,757 | ₩201,812 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,175 | ₩209,591 | ₩204,694 | ₩208,190 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,737 | ₩212,166 | ₩206,842 | ₩208,911 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,389 | ₩211,726 | ₩207,082 | ₩210,645 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,002 | ₩208,337 | ₩205,348 | ₩207,843 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,150 | ₩210,298 | ₩205,588 | ₩206,989 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,127 | ₩214,635 | ₩211,006 | ₩213,594 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,165 | ₩215,049 | ₩209,831 | ₩212,727 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩206,936 | ₩210,338 | ₩204,614 | ₩208,710 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,030 | ₩208,363 | ₩203,827 | ₩206,349 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,584 | ₩209,378 | ₩199,877 | ₩208,550 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,371 | ₩207,309 | ₩199,570 | ₩203,760 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,670 | ₩210,552 | ₩198,596 | ₩199,223 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩218,838 | ₩221,227 | ₩216,623 | ₩216,650 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,372 | ₩219,372 | ₩213,914 | ₩217,771 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,224 | ₩223,682 | ₩216,303 | ₩221,013 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,598 | ₩220,573 | ₩215,582 | ₩218,318 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩220,973 | ₩222,374 | ₩216,837 | ₩219,279 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,121 | ₩222,575 | ₩217,037 | ₩220,933 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩216,850 | ₩223,482 | ₩215,222 | ₩222,414 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,749 | ₩214,381 | ₩206,202 | ₩214,328 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,630 | ₩214,101 | ₩205,428 | ₩207,710 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,642 | ₩209,871 | ₩206,495 | ₩209,097 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,684 | ₩208,897 | ₩204,133 | ₩206,495 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,516 | ₩215,836 | ₩209,498 | ₩210,485 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,608 | ₩215,863 | ₩212,687 | ₩215,169 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩212,834 | ₩216,610 | ₩212,180 | ₩215,569 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,527 | ₩213,527 | ₩210,659 | ₩211,873 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,317 | ₩218,158 | ₩213,301 | ₩214,462 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,064 | ₩219,492 | ₩213,741 | ₩218,011 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,031 | ₩219,279 | ₩208,524 | ₩218,358 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩208,937 | ₩210,165 | ₩206,282 | ₩209,017 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,164 | ₩213,341 | ₩206,108 | ₩211,833 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩204,801 | ₩211,126 | ₩204,787 | ₩208,644 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,225 | ₩205,615 | ₩200,504 | ₩204,374 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,487 | ₩205,228 | ₩195,994 | ₩202,586 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩198,889 | ₩200,050 | ₩194,486 | ₩196,154 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩191,964 | ₩202,345 | ₩191,817 | ₩197,435 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩190,963 | ₩191,097 | ₩187,467 | ₩187,467 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,482 | ₩192,498 | ₩188,201 | ₩191,684 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩190,816 | ₩194,126 | ₩189,228 | ₩190,162 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,678 | ₩189,749 | ₩182,690 | ₩188,374 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,266 | ₩186,400 | ₩183,557 | ₩184,091 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,611 | ₩187,427 | ₩184,024 | ₩186,987 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩185,892 | ₩187,427 | ₩183,637 | ₩184,825 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,187 | ₩187,187 | ₩183,357 | ₩186,026 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩185,786 | ₩187,467 | ₩185,452 | ₩187,467 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,495 | ₩188,841 | ₩184,825 | ₩185,786 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩179,874 | ₩190,710 | ₩178,860 | ₩189,135 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,743 | ₩183,077 | ₩179,701 | ₩180,155 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,146 | ₩188,188 | ₩182,436 | ₩182,557 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,480 | ₩189,375 | ₩185,159 | ₩186,440 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩192,845 | ₩193,498 | ₩189,829 | ₩190,269 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,714 | ₩198,102 | ₩188,815 | ₩191,444 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,491 | ₩201,625 | ₩196,421 | ₩196,714 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,289 | ₩202,172 | ₩198,289 | ₩199,557 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,004 | ₩198,222 | ₩191,617 | ₩198,169 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,068 | ₩192,017 | ₩189,068 | ₩191,310 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,215 | ₩189,869 | ₩186,653 | ₩189,469 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,757 | ₩190,243 | ₩183,157 | ₩189,976 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,265 | ₩186,013 | ₩182,663 | ₩184,184 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,144 | ₩186,480 | ₩183,064 | ₩184,251 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,477 | ₩184,478 | ₩181,476 | ₩183,958 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,262 | ₩184,518 | ₩181,035 | ₩183,971 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩179,888 | ₩183,010 | ₩179,888 | ₩181,983 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩175,965 | ₩181,809 | ₩175,791 | ₩179,995 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,019 | ₩178,126 | ₩175,244 | ₩176,378 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,073 | ₩178,153 | ₩175,658 | ₩176,285 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,017 | ₩180,875 | ₩174,951 | ₩178,353 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,788 | ₩174,817 | ₩170,600 | ₩174,070 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,509 | ₩174,924 | ₩171,828 | ₩172,495 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,590 | ₩174,951 | ₩172,629 | ₩174,177 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,135 | ₩178,006 | ₩171,935 | ₩174,750 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,256 | ₩173,549 | ₩169,306 | ₩172,349 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,082 | ₩175,498 | ₩172,575 | ₩173,056 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,285 | ₩177,059 | ₩173,976 | ₩173,976 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩171,975 | ₩177,473 | ₩171,975 | ₩175,885 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,747 | ₩172,015 | ₩168,732 | ₩171,428 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,708 | ₩172,802 | ₩168,986 | ₩170,334 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,148 | ₩174,510 | ₩170,734 | ₩170,734 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩171,895 | ₩176,085 | ₩171,188 | ₩174,297 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,177 | ₩175,578 | ₩171,068 | ₩172,375 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩174,804 | ₩175,631 | ₩173,349 | ₩174,564 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩170,934 | ₩176,565 | ₩169,466 | ₩175,311 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,469 | ₩174,777 | ₩171,868 | ₩171,975 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,193 | ₩178,647 | ₩174,470 | ₩174,777 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,090 | ₩183,144 | ₩179,020 | ₩179,060 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,693 | ₩186,840 | ₩183,050 | ₩184,091 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩187,801 | ₩188,188 | ₩185,692 | ₩186,306 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,214 | ₩187,694 | ₩185,279 | ₩186,440 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,148 | ₩189,802 | ₩186,360 | ₩187,080 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,108 | ₩189,242 | ₩185,746 | ₩188,908 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩187,841 | ₩191,203 | ₩186,947 | ₩188,454 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩185,866 | ₩188,374 | ₩184,958 | ₩187,360 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,573 | ₩188,388 | ₩184,945 | ₩185,906 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,574 | ₩188,201 | ₩183,010 | ₩185,332 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,080 | ₩189,549 | ₩186,546 | ₩188,468 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩187,894 | ₩189,068 | ₩185,145 | ₩188,735 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩191,804 | ₩194,006 | ₩187,627 | ₩188,588 | -1.68% | 337.3만 |
|---|