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 | ₩164,672 | ₩165,928 | ₩162,467 | ₩163,857 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,081 | ₩165,300 | ₩155,667 | ₩165,180 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,767 | ₩160,744 | ₩152,447 | ₩158,179 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,086 | ₩156,014 | ₩150,964 | ₩154,544 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,699 | ₩152,981 | ₩147,770 | ₩151,391 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,832 | ₩151,832 | ₩149,708 | ₩150,803 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,111 | ₩152,233 | ₩149,334 | ₩150,964 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,977 | ₩152,353 | ₩150,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,057 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,416 | ₩151,712 | ₩149,026 | ₩150,670 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,645 | ₩151,899 | ₩149,534 | ₩150,870 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,300 | ₩152,928 | ₩151,431 | ₩151,819 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,123 | ₩157,577 | ₩152,473 | ₩152,594 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,455 | ₩157,657 | ₩154,317 | ₩155,747 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,809 | ₩160,877 | ₩156,295 | ₩157,110 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,965 | ₩159,154 | ₩156,228 | ₩158,179 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,387 | ₩163,015 | ₩158,873 | ₩158,953 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,952 | ₩165,594 | ₩162,534 | ₩163,603 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,300 | ₩166,676 | ₩164,017 | ₩164,378 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,727 | ₩166,810 | ₩163,550 | ₩165,166 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,008 | ₩167,999 | ₩163,683 | ₩167,010 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,355 | ₩167,985 | ₩163,135 | ₩163,603 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,550 | ₩168,025 | ₩162,334 | ₩165,420 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,708 | ₩163,897 | ₩160,664 | ₩162,401 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,018 | ₩175,013 | ₩160,904 | ₩161,639 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,686 | ₩173,477 | ₩170,724 | ₩171,259 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,913 | ₩173,356 | ₩170,163 | ₩172,475 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,109 | ₩177,552 | ₩172,809 | ₩172,822 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,080 | ₩176,135 | ₩174,078 | ₩174,532 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,358 | ₩175,401 | ₩173,143 | ₩174,519 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,178 | ₩177,592 | ₩174,399 | ₩174,612 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,939 | ₩178,367 | ₩175,507 | ₩175,601 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,691 | ₩181,266 | ₩179,182 | ₩179,636 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,827 | ₩182,883 | ₩179,462 | ₩180,384 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,081 | ₩185,582 | ₩181,961 | ₩183,845 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,422 | ₩181,333 | ₩178,420 | ₩181,253 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,937 | ₩180,157 | ₩175,307 | ₩179,222 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,026 | ₩178,968 | ₩174,746 | ₩178,393 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,815 | ₩176,563 | ₩172,942 | ₩175,026 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,337 | ₩183,337 | ₩173,383 | ₩174,439 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,281 | ₩186,062 | ₩180,772 | ₩185,956 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,836 | ₩183,778 | ₩179,208 | ₩182,175 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,605 | ₩179,676 | ₩176,844 | ₩178,981 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,512 | ₩179,275 | ₩175,922 | ₩179,008 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,142 | ₩179,703 | ₩177,271 | ₩178,220 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,578 | ₩182,495 | ₩177,111 | ₩181,386 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,937 | ₩179,289 | ₩175,294 | ₩177,057 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,801 | ₩176,336 | ₩173,757 | ₩174,545 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,690 | ₩175,761 | ₩173,503 | ₩175,588 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,893 | ₩178,300 | ₩174,492 | ₩175,507 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,517 | ₩174,278 | ₩172,314 | ₩173,998 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,368 | ₩174,572 | ₩171,686 | ₩174,198 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,095 | ₩179,088 | ₩175,414 | ₩176,029 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,777 | ₩180,491 | ₩175,441 | ₩176,389 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,755 | ₩175,093 | ₩171,392 | ₩173,303 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,728 | ₩174,893 | ₩172,488 | ₩173,904 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,026 | ₩175,067 | ₩171,553 | ₩172,715 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,403 | ₩177,498 | ₩175,280 | ₩176,469 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,806 | ₩179,676 | ₩174,358 | ₩174,572 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,019 | ₩179,836 | ₩176,710 | ₩179,516 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,992 | ₩184,833 | ₩177,111 | ₩177,525 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,338 | ₩182,268 | ₩176,042 | ₩181,333 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,668 | ₩178,554 | ₩174,639 | ₩175,882 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,703 | ₩180,277 | ₩173,797 | ₩175,481 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,823 | ₩186,717 | ₩178,661 | ₩179,716 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,950 | ₩179,876 | ₩176,496 | ₩179,115 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,124 | ₩177,164 | ₩172,194 | ₩176,950 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,924 | ₩177,685 | ₩173,196 | ₩174,145 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,418 | ₩180,344 | ₩175,227 | ₩176,042 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,636 | ₩179,970 | ₩171,927 | ₩174,599 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,319 | ₩186,731 | ₩180,798 | ₩183,671 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,739 | ₩192,396 | ₩179,476 | ₩182,883 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,265 | ₩187,265 | ₩181,346 | ₩185,835 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,707 | ₩195,241 | ₩186,437 | ₩186,597 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,400 | ₩197,900 | ₩193,224 | ₩195,469 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,069 | ₩194,132 | ₩189,069 | ₩192,997 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,436 | ₩194,039 | ₩190,939 | ₩191,086 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,211 | ₩194,173 | ₩189,055 | ₩191,567 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,439 | ₩194,707 | ₩187,439 | ₩189,069 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,822 | ₩189,817 | ₩185,635 | ₩188,628 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,391 | ₩191,661 | ₩185,194 | ₩185,662 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,366 | ₩198,047 | ₩192,462 | ₩192,542 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,942 | ₩201,735 | ₩196,738 | ₩197,914 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,327 | ₩199,837 | ₩191,220 | ₩198,421 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,029 | ₩192,730 | ₩188,347 | ₩191,220 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,521 | ₩190,084 | ₩186,878 | ₩190,084 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,387 | ₩191,661 | ₩186,570 | ₩187,171 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,318 | ₩189,897 | ₩184,900 | ₩188,187 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,461 | ₩189,817 | ₩185,461 | ₩188,267 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,375 | ₩184,392 | ₩181,707 | ₩184,085 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,468 | ₩182,909 | ₩180,518 | ₩180,905 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,148 | ₩183,324 | ₩181,039 | ₩182,722 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,045 | ₩186,370 | ₩180,705 | ₩182,041 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,387 | ₩188,721 | ₩185,087 | ₩185,475 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,055 | ₩192,168 | ₩180,718 | ₩189,897 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,740 | ₩201,481 | ₩191,527 | ₩192,021 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,154 | ₩198,916 | ₩192,008 | ₩197,259 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,508 | ₩203,084 | ₩198,849 | ₩199,744 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,065 | ₩202,523 | ₩196,497 | ₩201,521 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,295 | ₩202,336 | ₩193,064 | ₩201,989 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,898 | ₩200,532 | ₩193,545 | ₩195,696 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,796 | ₩197,433 | ₩192,128 | ₩197,179 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,242 | ₩191,246 | ₩186,557 | ₩190,191 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,641 | ₩189,376 | ₩186,784 | ₩187,866 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,456 | ₩192,035 | ₩185,849 | ₩187,746 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,685 | ₩192,676 | ₩188,828 | ₩190,431 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,858 | ₩196,938 | ₩188,815 | ₩190,271 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,414 | ₩202,523 | ₩196,137 | ₩198,020 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,214 | ₩203,685 | ₩199,250 | ₩200,746 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,162 | ₩204,607 | ₩200,439 | ₩203,472 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,479 | ₩202,510 | ₩196,978 | ₩200,145 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,242 | ₩204,006 | ₩196,591 | ₩197,927 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,205 | ₩210,740 | ₩203,806 | ₩204,180 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,496 | ₩210,606 | ₩202,082 | ₩209,203 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,088 | ₩206,317 | ₩200,706 | ₩200,946 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,976 | ₩210,580 | ₩205,783 | ₩207,613 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,696 | ₩210,018 | ₩204,981 | ₩207,199 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,332 | ₩214,107 | ₩206,531 | ₩208,428 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,753 | ₩214,387 | ₩210,326 | ₩212,851 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,286 | ₩211,635 | ₩208,829 | ₩209,604 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,439 | ₩213,612 | ₩208,789 | ₩209,698 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,605 | ₩218,877 | ₩213,025 | ₩213,532 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,846 | ₩221,241 | ₩216,258 | ₩216,819 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,302 | ₩220,453 | ₩216,365 | ₩219,451 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,119 | ₩221,108 | ₩217,100 | ₩219,050 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,783 | ₩223,125 | ₩217,647 | ₩219,785 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,129 | ₩225,263 | ₩217,607 | ₩219,919 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,541 | ₩225,103 | ₩216,445 | ₩221,990 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,735 | ₩218,088 | ₩200,746 | ₩217,875 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,279 | ₩207,747 | ₩199,944 | ₩200,759 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,867 | ₩207,867 | ₩204,166 | ₩205,529 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,307 | ₩207,493 | ₩199,410 | ₩207,426 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,510 | ₩203,819 | ₩199,971 | ₩202,015 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,418 | ₩203,926 | ₩198,141 | ₩201,868 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,630 | ₩202,630 | ₩198,408 | ₩200,412 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,416 | ₩203,472 | ₩200,278 | ₩201,748 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,813 | ₩204,540 | ₩199,544 | ₩202,283 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,964 | ₩206,398 | ₩200,626 | ₩200,960 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,086 | ₩205,409 | ₩200,652 | ₩202,496 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,126 | ₩208,108 | ₩201,882 | ₩203,993 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,641 | ₩205,770 | ₩200,933 | ₩203,699 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,844 | ₩203,739 | ₩199,316 | ₩199,904 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,872 | ₩204,634 | ₩200,973 | ₩202,964 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,420 | ₩205,770 | ₩200,880 | ₩203,204 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,725 | ₩204,714 | ₩202,149 | ₩202,630 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,550 | ₩206,839 | ₩201,427 | ₩201,775 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,280 | ₩203,913 | ₩199,450 | ₩200,599 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,595 | ₩200,238 | ₩195,923 | ₩198,167 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,984 | ₩202,283 | ₩198,662 | ₩200,359 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,833 | ₩201,908 | ₩196,471 | ₩200,532 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,732 | ₩199,410 | ₩193,211 | ₩199,022 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,762 | ₩198,688 | ₩194,600 | ₩195,696 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,826 | ₩204,394 | ₩196,684 | ₩196,805 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,497 | ₩210,286 | ₩201,013 | ₩202,069 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,438 | ₩209,858 | ₩204,955 | ₩208,455 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,003 | ₩212,437 | ₩207,106 | ₩209,177 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,654 | ₩211,996 | ₩207,346 | ₩210,914 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,266 | ₩208,602 | ₩205,609 | ₩208,108 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,415 | ₩210,566 | ₩205,850 | ₩207,253 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,399 | ₩214,908 | ₩211,274 | ₩213,866 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,433 | ₩215,323 | ₩210,099 | ₩212,998 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,199 | ₩210,606 | ₩204,875 | ₩208,976 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,295 | ₩208,629 | ₩204,086 | ₩206,611 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,840 | ₩209,644 | ₩200,131 | ₩208,816 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,626 | ₩207,573 | ₩199,824 | ₩204,019 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,936 | ₩210,820 | ₩198,849 | ₩199,477 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,117 | ₩221,509 | ₩216,899 | ₩216,926 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,652 | ₩219,652 | ₩214,187 | ₩218,048 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,503 | ₩223,967 | ₩216,579 | ₩221,295 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,877 | ₩220,854 | ₩215,857 | ₩218,596 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,255 | ₩222,658 | ₩217,113 | ₩219,558 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,404 | ₩222,858 | ₩217,313 | ₩221,215 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,126 | ₩223,767 | ₩215,496 | ₩222,698 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,012 | ₩214,655 | ₩206,464 | ₩214,601 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,896 | ₩214,374 | ₩205,690 | ₩207,974 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,905 | ₩210,139 | ₩206,758 | ₩209,364 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,950 | ₩209,163 | ₩204,394 | ₩206,758 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,790 | ₩216,111 | ₩209,765 | ₩210,753 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,880 | ₩216,138 | ₩212,958 | ₩215,443 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,105 | ₩216,886 | ₩212,450 | ₩215,844 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,800 | ₩213,800 | ₩210,927 | ₩212,143 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,594 | ₩218,436 | ₩213,572 | ₩214,735 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,342 | ₩219,772 | ₩214,013 | ₩218,289 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,297 | ₩219,558 | ₩208,789 | ₩218,636 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,203 | ₩210,433 | ₩206,545 | ₩209,284 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,431 | ₩213,612 | ₩206,371 | ₩212,103 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,062 | ₩211,395 | ₩205,048 | ₩208,909 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,483 | ₩205,877 | ₩200,759 | ₩204,634 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,738 | ₩205,489 | ₩196,243 | ₩202,844 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,143 | ₩200,305 | ₩194,734 | ₩196,404 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,208 | ₩202,603 | ₩192,062 | ₩197,686 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,206 | ₩191,340 | ₩187,706 | ₩187,706 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,723 | ₩192,743 | ₩188,441 | ₩191,928 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,059 | ₩194,373 | ₩189,470 | ₩190,405 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,913 | ₩189,991 | ₩182,923 | ₩188,614 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,503 | ₩186,637 | ₩183,791 | ₩184,326 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,847 | ₩187,666 | ₩184,259 | ₩187,225 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,129 | ₩187,666 | ₩183,871 | ₩185,060 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,425 | ₩187,425 | ₩183,591 | ₩186,263 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,022 | ₩187,706 | ₩185,688 | ₩187,706 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,735 | ₩189,082 | ₩185,060 | ₩186,022 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,104 | ₩190,953 | ₩179,088 | ₩189,376 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,974 | ₩183,310 | ₩179,930 | ₩180,384 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,383 | ₩188,427 | ₩182,669 | ₩182,789 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,719 | ₩189,616 | ₩185,394 | ₩186,677 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,090 | ₩193,745 | ₩190,071 | ₩190,512 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,965 | ₩198,354 | ₩189,055 | ₩191,687 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,746 | ₩201,882 | ₩196,671 | ₩196,965 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,541 | ₩202,429 | ₩198,541 | ₩199,811 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,249 | ₩198,475 | ₩191,861 | ₩198,421 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,309 | ₩192,262 | ₩189,309 | ₩191,554 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,456 | ₩190,111 | ₩186,891 | ₩189,710 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,992 | ₩190,485 | ₩183,390 | ₩190,218 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,499 | ₩186,250 | ₩182,896 | ₩184,419 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,379 | ₩186,717 | ₩183,297 | ₩184,486 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,711 | ₩184,713 | ₩181,707 | ₩184,192 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,493 | ₩184,753 | ₩181,266 | ₩184,205 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,117 | ₩183,243 | ₩180,117 | ₩182,215 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,189 | ₩182,041 | ₩176,015 | ₩180,224 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,244 | ₩178,353 | ₩175,467 | ₩176,603 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,300 | ₩178,380 | ₩175,882 | ₩176,510 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,240 | ₩181,106 | ₩175,173 | ₩178,580 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,007 | ₩175,040 | ₩170,818 | ₩174,292 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,730 | ₩175,147 | ₩172,047 | ₩172,715 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,813 | ₩175,173 | ₩172,849 | ₩174,399 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,354 | ₩178,233 | ₩172,154 | ₩174,973 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,477 | ₩173,771 | ₩169,522 | ₩172,568 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,303 | ₩175,721 | ₩172,795 | ₩173,276 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,510 | ₩177,284 | ₩174,198 | ₩174,198 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,194 | ₩177,699 | ₩172,194 | ₩176,109 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,965 | ₩172,234 | ₩168,947 | ₩171,646 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,927 | ₩173,022 | ₩169,201 | ₩170,551 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,368 | ₩174,733 | ₩170,951 | ₩170,951 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,114 | ₩176,309 | ₩171,406 | ₩174,519 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,399 | ₩175,801 | ₩171,285 | ₩172,595 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,026 | ₩175,855 | ₩173,570 | ₩174,786 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,152 | ₩176,790 | ₩169,682 | ₩175,534 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,690 | ₩175,000 | ₩172,087 | ₩172,194 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,420 | ₩178,874 | ₩174,692 | ₩175,000 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,324 | ₩183,377 | ₩179,248 | ₩179,289 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,931 | ₩187,078 | ₩183,283 | ₩184,326 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,040 | ₩188,427 | ₩185,929 | ₩186,543 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,452 | ₩187,933 | ₩185,515 | ₩186,677 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,387 | ₩190,044 | ₩186,597 | ₩187,318 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,349 | ₩189,483 | ₩185,982 | ₩189,149 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,080 | ₩191,447 | ₩187,185 | ₩188,695 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,103 | ₩188,614 | ₩185,194 | ₩187,599 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,811 | ₩188,628 | ₩185,181 | ₩186,143 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,813 | ₩188,441 | ₩183,243 | ₩185,568 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,318 | ₩189,790 | ₩186,784 | ₩188,708 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,133 | ₩189,309 | ₩185,381 | ₩188,975 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,048 | ₩194,253 | ₩187,866 | ₩188,828 | -1.68% | 337.3만 |
|---|