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 | ₩164,721 | ₩165,977 | ₩162,516 | ₩163,906 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,128 | ₩165,349 | ₩155,713 | ₩165,229 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,813 | ₩160,792 | ₩152,492 | ₩158,226 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,132 | ₩156,061 | ₩151,009 | ₩154,591 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,744 | ₩153,027 | ₩147,815 | ₩151,437 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,878 | ₩151,878 | ₩149,753 | ₩150,849 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,156 | ₩152,279 | ₩149,378 | ₩151,009 | -0.10% | 202.6만 |
| 2026.09.30 | ₩151,022 | ₩152,399 | ₩150,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,102 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,461 | ₩151,757 | ₩149,071 | ₩150,715 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,690 | ₩151,944 | ₩149,579 | ₩150,915 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,345 | ₩152,973 | ₩151,477 | ₩151,864 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,170 | ₩157,624 | ₩152,519 | ₩152,639 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,502 | ₩157,705 | ₩154,363 | ₩155,793 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,856 | ₩160,926 | ₩156,341 | ₩157,157 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩158,012 | ₩159,202 | ₩156,275 | ₩158,226 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,436 | ₩163,064 | ₩158,921 | ₩159,001 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩165,002 | ₩165,643 | ₩162,583 | ₩163,652 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,349 | ₩166,726 | ₩164,066 | ₩164,427 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,777 | ₩166,860 | ₩163,599 | ₩165,216 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,058 | ₩168,049 | ₩163,732 | ₩167,060 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,405 | ₩168,036 | ₩163,184 | ₩163,652 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,599 | ₩168,076 | ₩162,382 | ₩165,470 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,757 | ₩163,946 | ₩160,712 | ₩162,449 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,069 | ₩175,066 | ₩160,952 | ₩161,687 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,738 | ₩173,529 | ₩170,775 | ₩171,310 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,965 | ₩173,408 | ₩170,214 | ₩172,526 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,161 | ₩177,605 | ₩172,860 | ₩172,874 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,132 | ₩176,188 | ₩174,130 | ₩174,584 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,411 | ₩175,453 | ₩173,194 | ₩174,571 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,231 | ₩177,645 | ₩174,451 | ₩174,665 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,992 | ₩178,420 | ₩175,560 | ₩175,654 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,746 | ₩181,320 | ₩179,235 | ₩179,690 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,882 | ₩182,937 | ₩179,516 | ₩180,438 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,135 | ₩185,637 | ₩182,015 | ₩183,900 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,476 | ₩181,387 | ₩178,474 | ₩181,307 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,990 | ₩180,211 | ₩175,360 | ₩179,275 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,079 | ₩179,021 | ₩174,798 | ₩178,447 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,867 | ₩176,616 | ₩172,994 | ₩175,079 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,392 | ₩183,392 | ₩173,435 | ₩174,491 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,336 | ₩186,118 | ₩180,826 | ₩186,011 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,890 | ₩183,833 | ₩179,262 | ₩182,229 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,658 | ₩179,730 | ₩176,896 | ₩179,035 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,565 | ₩179,329 | ₩175,974 | ₩179,062 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,195 | ₩179,757 | ₩177,324 | ₩178,273 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,632 | ₩182,550 | ₩177,164 | ₩181,441 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,990 | ₩179,342 | ₩175,346 | ₩177,110 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,854 | ₩176,389 | ₩173,809 | ₩174,598 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,742 | ₩175,814 | ₩173,555 | ₩175,640 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,945 | ₩178,353 | ₩174,544 | ₩175,560 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,569 | ₩174,330 | ₩172,366 | ₩174,050 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,419 | ₩174,624 | ₩171,738 | ₩174,250 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,148 | ₩179,142 | ₩175,466 | ₩176,081 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,830 | ₩180,545 | ₩175,493 | ₩176,442 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,807 | ₩175,146 | ₩171,444 | ₩173,355 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,780 | ₩174,945 | ₩172,540 | ₩173,956 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,079 | ₩175,119 | ₩171,604 | ₩172,767 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,455 | ₩177,551 | ₩175,333 | ₩176,522 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,859 | ₩179,730 | ₩174,411 | ₩174,624 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,073 | ₩179,890 | ₩176,763 | ₩179,569 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩184,047 | ₩184,889 | ₩177,164 | ₩177,578 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,391 | ₩182,323 | ₩176,095 | ₩181,387 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,720 | ₩178,607 | ₩174,691 | ₩175,934 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,757 | ₩180,331 | ₩173,849 | ₩175,533 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,877 | ₩186,773 | ₩178,714 | ₩179,770 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩177,003 | ₩179,930 | ₩176,549 | ₩179,169 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,177 | ₩177,217 | ₩172,246 | ₩177,003 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,977 | ₩177,738 | ₩173,248 | ₩174,197 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,471 | ₩180,398 | ₩175,279 | ₩176,095 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,690 | ₩180,024 | ₩171,978 | ₩174,651 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,374 | ₩186,786 | ₩180,852 | ₩183,726 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,796 | ₩192,453 | ₩179,529 | ₩182,937 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,321 | ₩187,321 | ₩181,400 | ₩185,891 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,765 | ₩195,300 | ₩186,492 | ₩186,653 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,458 | ₩197,959 | ₩193,282 | ₩195,527 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,125 | ₩194,191 | ₩189,125 | ₩193,055 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,493 | ₩194,097 | ₩190,996 | ₩191,143 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,268 | ₩194,231 | ₩189,112 | ₩191,625 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,495 | ₩194,765 | ₩187,495 | ₩189,125 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,878 | ₩189,874 | ₩185,691 | ₩188,684 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,448 | ₩191,718 | ₩185,249 | ₩185,717 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,425 | ₩198,106 | ₩192,520 | ₩192,600 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩199,002 | ₩201,795 | ₩196,797 | ₩197,973 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,384 | ₩199,897 | ₩191,277 | ₩198,481 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,085 | ₩192,787 | ₩188,404 | ₩191,277 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,577 | ₩190,141 | ₩186,933 | ₩190,141 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,444 | ₩191,718 | ₩186,626 | ₩187,227 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,374 | ₩189,954 | ₩184,955 | ₩188,243 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,517 | ₩189,874 | ₩185,517 | ₩188,323 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,430 | ₩184,448 | ₩181,761 | ₩184,140 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,523 | ₩182,964 | ₩180,572 | ₩180,959 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,202 | ₩183,378 | ₩181,093 | ₩182,777 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,100 | ₩186,426 | ₩180,759 | ₩182,095 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,444 | ₩188,778 | ₩185,143 | ₩185,530 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,112 | ₩192,226 | ₩180,772 | ₩189,954 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,799 | ₩201,541 | ₩191,584 | ₩192,079 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,213 | ₩198,975 | ₩192,066 | ₩197,318 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,568 | ₩203,145 | ₩198,908 | ₩199,804 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,125 | ₩202,584 | ₩196,556 | ₩201,581 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,353 | ₩202,397 | ₩193,121 | ₩202,049 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,957 | ₩200,592 | ₩193,602 | ₩195,754 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,854 | ₩197,492 | ₩192,186 | ₩197,238 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,299 | ₩191,304 | ₩186,613 | ₩190,248 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,698 | ₩189,433 | ₩186,840 | ₩187,922 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,513 | ₩192,092 | ₩185,904 | ₩187,802 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,742 | ₩192,734 | ₩188,885 | ₩190,488 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,917 | ₩196,997 | ₩188,871 | ₩190,328 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,474 | ₩202,584 | ₩196,195 | ₩198,080 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,274 | ₩203,746 | ₩199,309 | ₩200,806 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,223 | ₩204,669 | ₩200,499 | ₩203,533 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,539 | ₩202,570 | ₩197,037 | ₩200,205 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,303 | ₩204,067 | ₩196,650 | ₩197,986 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,268 | ₩210,803 | ₩203,867 | ₩204,241 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,557 | ₩210,669 | ₩202,143 | ₩209,266 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,150 | ₩206,379 | ₩200,766 | ₩201,007 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩209,039 | ₩210,643 | ₩205,845 | ₩207,676 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,758 | ₩210,081 | ₩205,043 | ₩207,261 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,396 | ₩214,171 | ₩206,593 | ₩208,491 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,816 | ₩214,452 | ₩210,389 | ₩212,915 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,349 | ₩211,698 | ₩208,892 | ₩209,667 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,503 | ₩213,676 | ₩208,852 | ₩209,761 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,670 | ₩218,942 | ₩213,088 | ₩213,596 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,911 | ₩221,308 | ₩216,323 | ₩216,884 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,367 | ₩220,519 | ₩216,430 | ₩219,517 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,185 | ₩221,174 | ₩217,165 | ₩219,116 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,849 | ₩223,192 | ₩217,713 | ₩219,851 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,197 | ₩225,331 | ₩217,672 | ₩219,985 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,606 | ₩225,170 | ₩216,510 | ₩222,056 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,795 | ₩218,154 | ₩200,806 | ₩217,940 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,342 | ₩207,809 | ₩200,004 | ₩200,819 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,930 | ₩207,930 | ₩204,228 | ₩205,591 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,367 | ₩207,555 | ₩199,470 | ₩207,489 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,570 | ₩203,880 | ₩200,031 | ₩202,076 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,479 | ₩203,987 | ₩198,200 | ₩201,929 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,691 | ₩202,691 | ₩198,467 | ₩200,472 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,477 | ₩203,533 | ₩200,338 | ₩201,808 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,873 | ₩204,602 | ₩199,603 | ₩202,343 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩203,025 | ₩206,459 | ₩200,686 | ₩201,020 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,147 | ₩205,470 | ₩200,713 | ₩202,557 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,187 | ₩208,170 | ₩201,942 | ₩204,054 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,702 | ₩205,831 | ₩200,993 | ₩203,760 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,904 | ₩203,800 | ₩199,376 | ₩199,964 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,933 | ₩204,695 | ₩201,033 | ₩203,025 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,481 | ₩205,831 | ₩200,940 | ₩203,265 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,786 | ₩204,775 | ₩202,209 | ₩202,691 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,610 | ₩206,900 | ₩201,488 | ₩201,835 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,341 | ₩203,974 | ₩199,510 | ₩200,659 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,654 | ₩200,298 | ₩195,981 | ₩198,227 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩200,044 | ₩202,343 | ₩198,721 | ₩200,419 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,893 | ₩201,969 | ₩196,529 | ₩200,592 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,790 | ₩199,470 | ₩193,268 | ₩199,082 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,821 | ₩198,748 | ₩194,658 | ₩195,754 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,886 | ₩204,455 | ₩196,743 | ₩196,864 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,560 | ₩210,349 | ₩201,073 | ₩202,129 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,500 | ₩209,921 | ₩205,016 | ₩208,518 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,066 | ₩212,500 | ₩207,168 | ₩209,239 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,716 | ₩212,059 | ₩207,408 | ₩210,977 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,328 | ₩208,665 | ₩205,671 | ₩208,170 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,478 | ₩210,629 | ₩205,911 | ₩207,315 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,463 | ₩214,973 | ₩211,338 | ₩213,930 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,496 | ₩215,387 | ₩210,161 | ₩213,062 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,261 | ₩210,669 | ₩204,936 | ₩209,039 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,357 | ₩208,691 | ₩204,147 | ₩206,673 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,900 | ₩209,707 | ₩200,191 | ₩208,878 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,686 | ₩207,636 | ₩199,884 | ₩204,080 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,999 | ₩210,883 | ₩198,908 | ₩199,536 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,183 | ₩221,575 | ₩216,964 | ₩216,991 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,717 | ₩219,717 | ₩214,251 | ₩218,114 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,568 | ₩224,034 | ₩216,643 | ₩221,361 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,942 | ₩220,920 | ₩215,922 | ₩218,661 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,321 | ₩222,724 | ₩217,178 | ₩219,624 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,470 | ₩222,925 | ₩217,378 | ₩221,281 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,191 | ₩223,834 | ₩215,561 | ₩222,764 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,074 | ₩214,719 | ₩206,526 | ₩214,665 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,959 | ₩214,438 | ₩205,751 | ₩208,036 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,967 | ₩210,202 | ₩206,820 | ₩209,426 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩209,012 | ₩209,226 | ₩204,455 | ₩206,820 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,855 | ₩216,176 | ₩209,827 | ₩210,816 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,944 | ₩216,202 | ₩213,022 | ₩215,507 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,169 | ₩216,951 | ₩212,514 | ₩215,908 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,864 | ₩213,864 | ₩210,990 | ₩212,206 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,659 | ₩218,501 | ₩213,636 | ₩214,799 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,408 | ₩219,838 | ₩214,077 | ₩218,354 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,360 | ₩219,624 | ₩208,852 | ₩218,702 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,266 | ₩210,496 | ₩206,606 | ₩209,346 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,493 | ₩213,676 | ₩206,433 | ₩212,166 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,123 | ₩211,458 | ₩205,110 | ₩208,972 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,544 | ₩205,938 | ₩200,819 | ₩204,695 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,797 | ₩205,551 | ₩196,302 | ₩202,904 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,202 | ₩200,365 | ₩194,792 | ₩196,463 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,266 | ₩202,664 | ₩192,119 | ₩197,746 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,264 | ₩191,397 | ₩187,762 | ₩187,762 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,780 | ₩192,801 | ₩188,497 | ₩191,985 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,117 | ₩194,431 | ₩189,526 | ₩190,462 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,969 | ₩190,047 | ₩182,977 | ₩188,671 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,559 | ₩186,693 | ₩183,846 | ₩184,381 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,902 | ₩187,722 | ₩184,314 | ₩187,281 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,185 | ₩187,722 | ₩183,926 | ₩185,116 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,481 | ₩187,481 | ₩183,646 | ₩186,319 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,078 | ₩187,762 | ₩185,744 | ₩187,762 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,791 | ₩189,139 | ₩185,116 | ₩186,078 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,158 | ₩191,010 | ₩179,142 | ₩189,433 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩182,029 | ₩183,365 | ₩179,984 | ₩180,438 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,439 | ₩188,484 | ₩182,724 | ₩182,844 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,775 | ₩189,673 | ₩185,450 | ₩186,733 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,148 | ₩193,803 | ₩190,128 | ₩190,569 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩197,024 | ₩198,414 | ₩189,112 | ₩191,745 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,806 | ₩201,942 | ₩196,730 | ₩197,024 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,601 | ₩202,490 | ₩198,601 | ₩199,871 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,306 | ₩198,534 | ₩191,919 | ₩198,481 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,366 | ₩192,319 | ₩189,366 | ₩191,611 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,513 | ₩190,168 | ₩186,947 | ₩189,767 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩184,047 | ₩190,542 | ₩183,445 | ₩190,275 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,555 | ₩186,305 | ₩182,951 | ₩184,474 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,434 | ₩186,773 | ₩183,352 | ₩184,541 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,766 | ₩184,768 | ₩181,761 | ₩184,247 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,547 | ₩184,808 | ₩181,320 | ₩184,260 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,171 | ₩183,298 | ₩180,171 | ₩182,269 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,242 | ₩182,095 | ₩176,068 | ₩180,278 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,297 | ₩178,407 | ₩175,520 | ₩176,656 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,353 | ₩178,433 | ₩175,934 | ₩176,562 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,293 | ₩181,160 | ₩175,226 | ₩178,634 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,058 | ₩175,092 | ₩170,869 | ₩174,344 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,782 | ₩175,199 | ₩172,099 | ₩172,767 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,865 | ₩175,226 | ₩172,900 | ₩174,451 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,406 | ₩178,286 | ₩172,205 | ₩175,025 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,529 | ₩173,823 | ₩169,573 | ₩172,620 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,355 | ₩175,774 | ₩172,847 | ₩173,328 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,562 | ₩177,338 | ₩174,250 | ₩174,250 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,246 | ₩177,752 | ₩172,246 | ₩176,161 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩171,016 | ₩172,286 | ₩168,998 | ₩171,698 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,978 | ₩173,074 | ₩169,252 | ₩170,602 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,419 | ₩174,785 | ₩171,003 | ₩171,003 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,165 | ₩176,362 | ₩171,457 | ₩174,571 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,451 | ₩175,854 | ₩171,337 | ₩172,646 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,079 | ₩175,907 | ₩173,622 | ₩174,838 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,203 | ₩176,843 | ₩169,733 | ₩175,587 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,742 | ₩175,052 | ₩172,139 | ₩172,246 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,474 | ₩178,928 | ₩174,745 | ₩175,052 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,378 | ₩183,432 | ₩179,302 | ₩179,342 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,987 | ₩187,134 | ₩183,338 | ₩184,381 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,096 | ₩188,484 | ₩185,985 | ₩186,599 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,508 | ₩187,989 | ₩185,570 | ₩186,733 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,444 | ₩190,101 | ₩186,653 | ₩187,374 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,406 | ₩189,540 | ₩186,038 | ₩189,205 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,136 | ₩191,504 | ₩187,241 | ₩188,751 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,158 | ₩188,671 | ₩185,249 | ₩187,655 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,867 | ₩188,684 | ₩185,236 | ₩186,198 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,869 | ₩188,497 | ₩183,298 | ₩185,624 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,374 | ₩189,847 | ₩186,840 | ₩188,764 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,190 | ₩189,366 | ₩185,437 | ₩189,032 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,106 | ₩194,311 | ₩187,922 | ₩188,885 | -1.68% | 337.3만 |
|---|