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 | ₩164,656 | ₩165,912 | ₩162,452 | ₩163,841 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,066 | ₩165,284 | ₩155,652 | ₩165,163 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,753 | ₩160,728 | ₩152,432 | ₩158,163 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,071 | ₩155,999 | ₩150,949 | ₩154,529 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,684 | ₩152,966 | ₩147,756 | ₩151,376 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,817 | ₩151,817 | ₩149,693 | ₩150,789 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,096 | ₩152,218 | ₩149,319 | ₩150,949 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,962 | ₩152,338 | ₩150,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,043 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,401 | ₩151,697 | ₩149,012 | ₩150,655 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,630 | ₩151,884 | ₩149,520 | ₩150,855 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,285 | ₩152,913 | ₩151,417 | ₩151,804 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,108 | ₩157,562 | ₩152,459 | ₩152,579 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,440 | ₩157,642 | ₩154,302 | ₩155,732 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,793 | ₩160,862 | ₩156,279 | ₩157,094 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,949 | ₩159,138 | ₩156,213 | ₩158,163 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,371 | ₩162,999 | ₩158,858 | ₩158,938 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,936 | ₩165,578 | ₩162,518 | ₩163,587 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,284 | ₩166,660 | ₩164,001 | ₩164,362 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,711 | ₩166,793 | ₩163,534 | ₩165,150 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,992 | ₩167,982 | ₩163,667 | ₩166,994 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,339 | ₩167,969 | ₩163,119 | ₩163,587 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,534 | ₩168,009 | ₩162,318 | ₩165,404 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,692 | ₩163,881 | ₩160,648 | ₩162,385 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,002 | ₩174,996 | ₩160,888 | ₩161,623 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,670 | ₩173,460 | ₩170,708 | ₩171,242 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,897 | ₩173,340 | ₩170,147 | ₩172,458 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,092 | ₩177,534 | ₩172,792 | ₩172,805 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,063 | ₩176,118 | ₩174,061 | ₩174,515 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,341 | ₩175,384 | ₩173,126 | ₩174,502 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,160 | ₩177,574 | ₩174,382 | ₩174,595 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,922 | ₩178,349 | ₩175,490 | ₩175,584 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,674 | ₩181,248 | ₩179,164 | ₩179,618 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,809 | ₩182,865 | ₩179,445 | ₩180,367 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,063 | ₩185,563 | ₩181,943 | ₩183,827 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,405 | ₩181,315 | ₩178,403 | ₩181,235 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,920 | ₩180,139 | ₩175,290 | ₩179,204 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,009 | ₩178,950 | ₩174,729 | ₩178,376 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,798 | ₩176,546 | ₩172,925 | ₩175,009 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,319 | ₩183,319 | ₩173,366 | ₩174,422 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,264 | ₩186,044 | ₩180,754 | ₩185,938 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,819 | ₩183,760 | ₩179,191 | ₩182,157 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,588 | ₩179,659 | ₩176,826 | ₩178,964 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,494 | ₩179,258 | ₩175,905 | ₩178,991 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,124 | ₩179,685 | ₩177,254 | ₩178,202 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,561 | ₩182,477 | ₩177,094 | ₩181,369 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,920 | ₩179,271 | ₩175,277 | ₩177,040 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,784 | ₩176,319 | ₩173,740 | ₩174,529 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,674 | ₩175,744 | ₩173,486 | ₩175,571 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,876 | ₩178,283 | ₩174,475 | ₩175,490 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,500 | ₩174,261 | ₩172,297 | ₩173,981 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,351 | ₩174,555 | ₩171,670 | ₩174,181 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,078 | ₩179,071 | ₩175,397 | ₩176,011 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,760 | ₩180,473 | ₩175,424 | ₩176,372 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,738 | ₩175,076 | ₩171,376 | ₩173,286 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,712 | ₩174,876 | ₩172,471 | ₩173,887 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,009 | ₩175,050 | ₩171,536 | ₩172,698 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,385 | ₩177,481 | ₩175,263 | ₩176,452 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,788 | ₩179,659 | ₩174,341 | ₩174,555 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,002 | ₩179,819 | ₩176,693 | ₩179,498 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,974 | ₩184,815 | ₩177,094 | ₩177,508 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,321 | ₩182,250 | ₩176,025 | ₩181,315 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,651 | ₩178,536 | ₩174,622 | ₩175,864 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,685 | ₩180,260 | ₩173,780 | ₩175,464 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,806 | ₩186,699 | ₩178,643 | ₩179,699 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,933 | ₩179,859 | ₩176,479 | ₩179,097 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,107 | ₩177,147 | ₩172,177 | ₩176,933 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,906 | ₩177,668 | ₩173,179 | ₩174,128 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,401 | ₩180,327 | ₩175,210 | ₩176,025 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,618 | ₩179,952 | ₩171,910 | ₩174,582 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,302 | ₩186,712 | ₩180,781 | ₩183,653 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,720 | ₩192,377 | ₩179,458 | ₩182,865 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,247 | ₩187,247 | ₩181,328 | ₩185,817 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,688 | ₩195,222 | ₩186,418 | ₩186,579 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,381 | ₩197,881 | ₩193,205 | ₩195,449 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,050 | ₩194,114 | ₩189,050 | ₩192,978 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,417 | ₩194,020 | ₩190,921 | ₩191,068 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,192 | ₩194,154 | ₩189,037 | ₩191,549 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,420 | ₩194,688 | ₩187,420 | ₩189,050 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,804 | ₩189,798 | ₩185,617 | ₩188,609 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,373 | ₩191,642 | ₩185,176 | ₩185,644 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,347 | ₩198,028 | ₩192,444 | ₩192,524 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,923 | ₩201,715 | ₩196,719 | ₩197,894 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,308 | ₩199,818 | ₩191,201 | ₩198,402 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,010 | ₩192,711 | ₩188,329 | ₩191,201 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,503 | ₩190,066 | ₩186,859 | ₩190,066 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,369 | ₩191,642 | ₩186,552 | ₩187,153 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,300 | ₩189,879 | ₩184,882 | ₩188,169 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,443 | ₩189,798 | ₩185,443 | ₩188,249 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,357 | ₩184,374 | ₩181,689 | ₩184,067 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,451 | ₩182,892 | ₩180,500 | ₩180,888 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,130 | ₩183,306 | ₩181,021 | ₩182,705 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,027 | ₩186,352 | ₩180,687 | ₩182,023 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,369 | ₩188,703 | ₩185,069 | ₩185,457 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,037 | ₩192,150 | ₩180,701 | ₩189,879 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,721 | ₩201,461 | ₩191,508 | ₩192,003 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,135 | ₩198,896 | ₩191,989 | ₩197,240 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,488 | ₩203,064 | ₩198,829 | ₩199,725 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,045 | ₩202,503 | ₩196,478 | ₩201,501 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,276 | ₩202,316 | ₩193,045 | ₩201,969 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,879 | ₩200,513 | ₩193,526 | ₩195,677 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,778 | ₩197,413 | ₩192,110 | ₩197,160 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,224 | ₩191,228 | ₩186,539 | ₩190,172 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,623 | ₩189,358 | ₩186,766 | ₩187,848 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,438 | ₩192,016 | ₩185,831 | ₩187,728 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,667 | ₩192,657 | ₩188,810 | ₩190,413 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,839 | ₩196,919 | ₩188,796 | ₩190,253 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,394 | ₩202,503 | ₩196,117 | ₩198,001 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,194 | ₩203,666 | ₩199,230 | ₩200,726 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,143 | ₩204,587 | ₩200,419 | ₩203,452 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,459 | ₩202,490 | ₩196,959 | ₩200,125 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,223 | ₩203,986 | ₩196,572 | ₩197,908 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,185 | ₩210,719 | ₩203,786 | ₩204,160 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,477 | ₩210,586 | ₩202,062 | ₩209,183 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,068 | ₩206,297 | ₩200,686 | ₩200,927 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,956 | ₩210,559 | ₩205,763 | ₩207,593 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,675 | ₩209,998 | ₩204,961 | ₩207,179 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,311 | ₩214,086 | ₩206,511 | ₩208,408 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,733 | ₩214,367 | ₩210,305 | ₩212,830 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,265 | ₩211,614 | ₩208,809 | ₩209,584 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,418 | ₩213,592 | ₩208,769 | ₩209,677 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,584 | ₩218,855 | ₩213,004 | ₩213,512 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,825 | ₩221,220 | ₩216,237 | ₩216,798 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,281 | ₩220,432 | ₩216,344 | ₩219,430 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,098 | ₩221,086 | ₩217,079 | ₩219,029 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,762 | ₩223,104 | ₩217,626 | ₩219,764 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,108 | ₩225,241 | ₩217,586 | ₩219,897 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,519 | ₩225,081 | ₩216,424 | ₩221,968 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,715 | ₩218,067 | ₩200,726 | ₩217,853 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,259 | ₩207,727 | ₩199,925 | ₩200,740 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,847 | ₩207,847 | ₩204,147 | ₩205,509 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,288 | ₩207,473 | ₩199,391 | ₩207,406 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,490 | ₩203,799 | ₩199,952 | ₩201,996 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,398 | ₩203,906 | ₩198,121 | ₩201,849 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,610 | ₩202,610 | ₩198,389 | ₩200,393 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,396 | ₩203,452 | ₩200,259 | ₩201,728 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,793 | ₩204,521 | ₩199,524 | ₩202,263 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,944 | ₩206,378 | ₩200,606 | ₩200,940 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,066 | ₩205,389 | ₩200,633 | ₩202,477 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,106 | ₩208,088 | ₩201,862 | ₩203,973 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,622 | ₩205,750 | ₩200,914 | ₩203,679 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,824 | ₩203,719 | ₩199,297 | ₩199,885 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,853 | ₩204,614 | ₩200,954 | ₩202,944 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,400 | ₩205,750 | ₩200,860 | ₩203,185 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,706 | ₩204,694 | ₩202,129 | ₩202,610 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,530 | ₩206,818 | ₩201,408 | ₩201,755 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,261 | ₩203,893 | ₩199,431 | ₩200,580 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,576 | ₩200,219 | ₩195,904 | ₩198,148 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,965 | ₩202,263 | ₩198,642 | ₩200,339 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,814 | ₩201,889 | ₩196,451 | ₩200,513 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,713 | ₩199,391 | ₩193,192 | ₩199,003 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,743 | ₩198,669 | ₩194,581 | ₩195,677 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,807 | ₩204,374 | ₩196,665 | ₩196,785 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,477 | ₩210,265 | ₩200,994 | ₩202,049 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,418 | ₩209,838 | ₩204,935 | ₩208,435 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,983 | ₩212,416 | ₩207,086 | ₩209,156 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,633 | ₩211,975 | ₩207,326 | ₩210,893 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,246 | ₩208,582 | ₩205,589 | ₩208,088 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,395 | ₩210,546 | ₩205,830 | ₩207,233 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,378 | ₩214,888 | ₩211,254 | ₩213,846 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,412 | ₩215,302 | ₩210,078 | ₩212,977 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,179 | ₩210,586 | ₩204,855 | ₩208,956 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,275 | ₩208,609 | ₩204,066 | ₩206,591 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,820 | ₩209,624 | ₩200,112 | ₩208,796 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,606 | ₩207,553 | ₩199,805 | ₩204,000 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,916 | ₩210,800 | ₩198,829 | ₩199,457 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,096 | ₩221,487 | ₩216,878 | ₩216,905 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,630 | ₩219,630 | ₩214,166 | ₩218,027 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,481 | ₩223,945 | ₩216,558 | ₩221,273 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,855 | ₩220,833 | ₩215,836 | ₩218,575 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,233 | ₩222,636 | ₩217,092 | ₩219,537 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,382 | ₩222,836 | ₩217,292 | ₩221,193 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,105 | ₩223,745 | ₩215,475 | ₩222,676 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,992 | ₩214,634 | ₩206,444 | ₩214,580 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,876 | ₩214,353 | ₩205,669 | ₩207,954 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,885 | ₩210,118 | ₩206,738 | ₩209,343 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,929 | ₩209,143 | ₩204,374 | ₩206,738 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,769 | ₩216,090 | ₩209,744 | ₩210,733 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,859 | ₩216,117 | ₩212,937 | ₩215,422 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,084 | ₩216,865 | ₩212,429 | ₩215,823 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,779 | ₩213,779 | ₩210,906 | ₩212,122 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,573 | ₩218,414 | ₩213,552 | ₩214,714 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,321 | ₩219,750 | ₩213,992 | ₩218,268 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,277 | ₩219,537 | ₩208,769 | ₩218,615 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,183 | ₩210,412 | ₩206,525 | ₩209,263 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,410 | ₩213,592 | ₩206,351 | ₩212,082 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,042 | ₩211,374 | ₩205,028 | ₩208,889 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,463 | ₩205,857 | ₩200,740 | ₩204,614 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,719 | ₩205,469 | ₩196,224 | ₩202,824 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,123 | ₩200,286 | ₩194,715 | ₩196,385 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,190 | ₩202,583 | ₩192,043 | ₩197,667 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,188 | ₩191,321 | ₩187,688 | ₩187,688 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,705 | ₩192,724 | ₩188,422 | ₩191,909 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,041 | ₩194,354 | ₩189,451 | ₩190,386 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,895 | ₩189,972 | ₩182,905 | ₩188,596 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,485 | ₩186,619 | ₩183,773 | ₩184,308 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,829 | ₩187,648 | ₩184,241 | ₩187,207 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,111 | ₩187,648 | ₩183,853 | ₩185,042 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,407 | ₩187,407 | ₩183,573 | ₩186,245 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,004 | ₩187,688 | ₩185,670 | ₩187,688 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,716 | ₩189,064 | ₩185,042 | ₩186,004 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,086 | ₩190,934 | ₩179,071 | ₩189,358 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,956 | ₩183,292 | ₩179,912 | ₩180,367 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,365 | ₩188,409 | ₩182,651 | ₩182,771 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,701 | ₩189,598 | ₩185,376 | ₩186,659 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,071 | ₩193,726 | ₩190,052 | ₩190,493 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,946 | ₩198,335 | ₩189,037 | ₩191,669 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,726 | ₩201,862 | ₩196,652 | ₩196,946 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,522 | ₩202,410 | ₩198,522 | ₩199,791 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,230 | ₩198,455 | ₩191,842 | ₩198,402 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,291 | ₩192,243 | ₩189,291 | ₩191,535 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,438 | ₩190,092 | ₩186,873 | ₩189,692 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,974 | ₩190,466 | ₩183,372 | ₩190,199 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,481 | ₩186,231 | ₩182,878 | ₩184,401 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,361 | ₩186,699 | ₩183,279 | ₩184,468 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,693 | ₩184,695 | ₩181,689 | ₩184,174 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,475 | ₩184,735 | ₩181,248 | ₩184,187 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,099 | ₩183,226 | ₩180,099 | ₩182,197 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,172 | ₩182,023 | ₩175,998 | ₩180,206 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,227 | ₩178,336 | ₩175,450 | ₩176,586 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,283 | ₩178,363 | ₩175,864 | ₩176,492 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,223 | ₩181,088 | ₩175,156 | ₩178,563 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,990 | ₩175,023 | ₩170,801 | ₩174,275 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,714 | ₩175,130 | ₩172,030 | ₩172,698 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,796 | ₩175,156 | ₩172,832 | ₩174,382 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,338 | ₩178,216 | ₩172,137 | ₩174,956 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,460 | ₩173,754 | ₩169,505 | ₩172,551 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,286 | ₩175,704 | ₩172,778 | ₩173,259 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,492 | ₩177,267 | ₩174,181 | ₩174,181 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,177 | ₩177,681 | ₩172,177 | ₩176,092 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,948 | ₩172,217 | ₩168,931 | ₩171,629 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,910 | ₩173,006 | ₩169,185 | ₩170,534 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,351 | ₩174,716 | ₩170,935 | ₩170,935 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,097 | ₩176,292 | ₩171,389 | ₩174,502 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,382 | ₩175,784 | ₩171,269 | ₩172,578 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,009 | ₩175,838 | ₩173,553 | ₩174,769 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,135 | ₩176,773 | ₩169,666 | ₩175,517 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,674 | ₩174,983 | ₩172,070 | ₩172,177 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,403 | ₩178,857 | ₩174,675 | ₩174,983 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,306 | ₩183,359 | ₩179,231 | ₩179,271 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,913 | ₩187,060 | ₩183,266 | ₩184,308 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,022 | ₩188,409 | ₩185,911 | ₩186,525 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,434 | ₩187,915 | ₩185,497 | ₩186,659 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,369 | ₩190,026 | ₩186,579 | ₩187,300 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,331 | ₩189,464 | ₩185,964 | ₩189,130 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,062 | ₩191,428 | ₩187,167 | ₩188,676 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,084 | ₩188,596 | ₩185,176 | ₩187,581 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,793 | ₩188,609 | ₩185,163 | ₩186,125 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,795 | ₩188,422 | ₩183,226 | ₩185,550 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,300 | ₩189,772 | ₩186,766 | ₩188,690 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,115 | ₩189,291 | ₩185,363 | ₩188,957 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,029 | ₩194,234 | ₩187,848 | ₩188,810 | -1.68% | 337.3만 |
|---|