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 | ₩164,733 | ₩165,990 | ₩162,528 | ₩163,918 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,139 | ₩165,362 | ₩155,725 | ₩165,241 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,825 | ₩160,804 | ₩152,504 | ₩158,238 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,143 | ₩156,072 | ₩151,020 | ₩154,602 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,755 | ₩153,038 | ₩147,826 | ₩151,448 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,889 | ₩151,889 | ₩149,764 | ₩150,860 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,167 | ₩152,290 | ₩149,390 | ₩151,020 | -0.10% | 202.6만 |
| 2026.09.30 | ₩151,034 | ₩152,410 | ₩150,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,114 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,472 | ₩151,769 | ₩149,082 | ₩150,726 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,702 | ₩151,956 | ₩149,590 | ₩150,927 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,357 | ₩152,985 | ₩151,488 | ₩151,876 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,182 | ₩157,636 | ₩152,531 | ₩152,651 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,514 | ₩157,716 | ₩154,375 | ₩155,805 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,868 | ₩160,938 | ₩156,353 | ₩157,168 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩158,024 | ₩159,213 | ₩156,286 | ₩158,238 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,448 | ₩163,076 | ₩158,933 | ₩159,013 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩165,014 | ₩165,656 | ₩162,595 | ₩163,664 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,362 | ₩166,738 | ₩164,079 | ₩164,439 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,789 | ₩166,872 | ₩163,611 | ₩165,228 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,070 | ₩168,062 | ₩163,744 | ₩167,073 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,418 | ₩168,048 | ₩163,196 | ₩163,664 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,611 | ₩168,088 | ₩162,394 | ₩165,482 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,769 | ₩163,958 | ₩160,724 | ₩162,461 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,082 | ₩175,079 | ₩160,964 | ₩161,699 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,751 | ₩173,542 | ₩170,788 | ₩171,323 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,978 | ₩173,421 | ₩170,227 | ₩172,539 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,175 | ₩177,618 | ₩172,873 | ₩172,887 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,145 | ₩176,201 | ₩174,143 | ₩174,597 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,424 | ₩175,466 | ₩173,207 | ₩174,584 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,244 | ₩177,658 | ₩174,464 | ₩174,678 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩178,006 | ₩178,433 | ₩175,573 | ₩175,667 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,759 | ₩181,334 | ₩179,249 | ₩179,703 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,895 | ₩182,951 | ₩179,529 | ₩180,452 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,149 | ₩185,651 | ₩182,029 | ₩183,913 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,489 | ₩181,401 | ₩178,487 | ₩181,320 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩177,003 | ₩180,224 | ₩175,373 | ₩179,289 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,092 | ₩179,035 | ₩174,811 | ₩178,460 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,881 | ₩176,629 | ₩173,007 | ₩175,092 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,406 | ₩183,406 | ₩173,448 | ₩174,504 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,350 | ₩186,132 | ₩180,839 | ₩186,025 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,904 | ₩183,847 | ₩179,275 | ₩182,243 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,672 | ₩179,743 | ₩176,910 | ₩179,048 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,578 | ₩179,342 | ₩175,987 | ₩179,075 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,209 | ₩179,770 | ₩177,337 | ₩178,286 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,645 | ₩182,563 | ₩177,177 | ₩181,454 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩177,003 | ₩179,356 | ₩175,359 | ₩177,124 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,867 | ₩176,402 | ₩173,822 | ₩174,611 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,755 | ₩175,827 | ₩173,568 | ₩175,653 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,958 | ₩178,367 | ₩174,557 | ₩175,573 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,582 | ₩174,343 | ₩172,379 | ₩174,063 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,432 | ₩174,638 | ₩171,751 | ₩174,263 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,161 | ₩179,155 | ₩175,480 | ₩176,094 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,843 | ₩180,559 | ₩175,506 | ₩176,455 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,820 | ₩175,159 | ₩171,456 | ₩173,368 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,793 | ₩174,958 | ₩172,552 | ₩173,969 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,092 | ₩175,132 | ₩171,617 | ₩172,780 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,469 | ₩177,565 | ₩175,346 | ₩176,535 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,872 | ₩179,743 | ₩174,424 | ₩174,638 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,086 | ₩179,904 | ₩176,776 | ₩179,583 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩184,060 | ₩184,902 | ₩177,177 | ₩177,591 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,404 | ₩182,336 | ₩176,108 | ₩181,401 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,734 | ₩178,621 | ₩174,704 | ₩175,947 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,770 | ₩180,345 | ₩173,862 | ₩175,546 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,890 | ₩186,787 | ₩178,727 | ₩179,783 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩177,017 | ₩179,944 | ₩176,562 | ₩179,182 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,190 | ₩177,231 | ₩172,258 | ₩177,017 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,990 | ₩177,752 | ₩173,261 | ₩174,210 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,484 | ₩180,412 | ₩175,292 | ₩176,108 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,703 | ₩180,037 | ₩171,991 | ₩174,664 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,387 | ₩186,800 | ₩180,866 | ₩183,740 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,810 | ₩192,468 | ₩179,543 | ₩182,951 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,335 | ₩187,335 | ₩181,414 | ₩185,905 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,780 | ₩195,314 | ₩186,506 | ₩186,667 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,472 | ₩197,974 | ₩193,296 | ₩195,542 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,139 | ₩194,205 | ₩189,139 | ₩193,069 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,508 | ₩194,112 | ₩191,011 | ₩191,158 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,283 | ₩194,245 | ₩189,126 | ₩191,639 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,509 | ₩194,780 | ₩187,509 | ₩189,139 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,892 | ₩189,888 | ₩185,704 | ₩188,698 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,463 | ₩191,732 | ₩185,263 | ₩185,731 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,440 | ₩198,121 | ₩192,534 | ₩192,615 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩199,017 | ₩201,810 | ₩196,811 | ₩197,988 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,398 | ₩199,912 | ₩191,291 | ₩198,495 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,099 | ₩192,802 | ₩188,418 | ₩191,291 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,591 | ₩190,155 | ₩186,947 | ₩190,155 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,458 | ₩191,732 | ₩186,640 | ₩187,241 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,389 | ₩189,968 | ₩184,969 | ₩188,257 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,531 | ₩189,888 | ₩185,531 | ₩188,337 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,443 | ₩184,461 | ₩181,775 | ₩184,154 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,537 | ₩182,978 | ₩180,585 | ₩180,973 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,216 | ₩183,392 | ₩181,107 | ₩182,791 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,114 | ₩186,440 | ₩180,772 | ₩182,109 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,458 | ₩188,792 | ₩185,156 | ₩185,544 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,126 | ₩192,240 | ₩180,786 | ₩189,968 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,814 | ₩201,556 | ₩191,599 | ₩192,093 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,228 | ₩198,990 | ₩192,080 | ₩197,333 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,583 | ₩203,160 | ₩198,923 | ₩199,819 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,139 | ₩202,599 | ₩196,571 | ₩201,596 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,368 | ₩202,412 | ₩193,136 | ₩202,064 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,972 | ₩200,607 | ₩193,617 | ₩195,769 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,868 | ₩197,506 | ₩192,200 | ₩197,252 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,313 | ₩191,318 | ₩186,627 | ₩190,262 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,712 | ₩189,447 | ₩186,854 | ₩187,937 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,527 | ₩192,107 | ₩185,918 | ₩187,816 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,757 | ₩192,748 | ₩188,899 | ₩190,503 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,932 | ₩197,012 | ₩188,885 | ₩190,342 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,489 | ₩202,599 | ₩196,210 | ₩198,095 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,289 | ₩203,762 | ₩199,324 | ₩200,821 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,238 | ₩204,684 | ₩200,514 | ₩203,548 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,554 | ₩202,585 | ₩197,052 | ₩200,220 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,318 | ₩204,082 | ₩196,664 | ₩198,001 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,284 | ₩210,819 | ₩203,882 | ₩204,256 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,572 | ₩210,685 | ₩202,158 | ₩209,282 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,165 | ₩206,395 | ₩200,781 | ₩201,022 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩209,054 | ₩210,658 | ₩205,860 | ₩207,691 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,774 | ₩210,097 | ₩205,058 | ₩207,277 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,412 | ₩214,187 | ₩206,609 | ₩208,506 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,832 | ₩214,468 | ₩210,404 | ₩212,931 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,364 | ₩211,714 | ₩208,907 | ₩209,683 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,519 | ₩213,692 | ₩208,867 | ₩209,776 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,686 | ₩218,959 | ₩213,104 | ₩213,612 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,927 | ₩221,324 | ₩216,339 | ₩216,900 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,384 | ₩220,536 | ₩216,446 | ₩219,533 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,202 | ₩221,191 | ₩217,181 | ₩219,132 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,865 | ₩223,209 | ₩217,729 | ₩219,867 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,214 | ₩225,347 | ₩217,689 | ₩220,001 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,622 | ₩225,187 | ₩216,526 | ₩222,073 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,810 | ₩218,170 | ₩200,821 | ₩217,956 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,357 | ₩207,825 | ₩200,019 | ₩200,835 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,945 | ₩207,945 | ₩204,243 | ₩205,606 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,383 | ₩207,571 | ₩199,485 | ₩207,504 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,585 | ₩203,895 | ₩200,046 | ₩202,091 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,494 | ₩204,002 | ₩198,215 | ₩201,944 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,706 | ₩202,706 | ₩198,482 | ₩200,487 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,492 | ₩203,548 | ₩200,353 | ₩201,824 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,888 | ₩204,617 | ₩199,618 | ₩202,358 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩203,040 | ₩206,475 | ₩200,701 | ₩201,035 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,163 | ₩205,486 | ₩200,728 | ₩202,572 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,203 | ₩208,186 | ₩201,957 | ₩204,069 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,717 | ₩205,847 | ₩201,008 | ₩203,775 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,920 | ₩203,815 | ₩199,391 | ₩199,979 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,949 | ₩204,711 | ₩201,048 | ₩203,040 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,497 | ₩205,847 | ₩200,955 | ₩203,280 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,802 | ₩204,791 | ₩202,225 | ₩202,706 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,626 | ₩206,916 | ₩201,503 | ₩201,850 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,356 | ₩203,989 | ₩199,525 | ₩200,674 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,669 | ₩200,313 | ₩195,996 | ₩198,242 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩200,059 | ₩202,358 | ₩198,736 | ₩200,434 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,907 | ₩201,984 | ₩196,544 | ₩200,607 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,804 | ₩199,485 | ₩193,283 | ₩199,097 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,836 | ₩198,763 | ₩194,673 | ₩195,769 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,901 | ₩204,470 | ₩196,758 | ₩196,878 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,576 | ₩210,364 | ₩201,088 | ₩202,144 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,515 | ₩209,937 | ₩205,031 | ₩208,533 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,081 | ₩212,516 | ₩207,183 | ₩209,255 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,731 | ₩212,075 | ₩207,424 | ₩210,993 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,344 | ₩208,680 | ₩205,686 | ₩208,186 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,493 | ₩210,645 | ₩205,927 | ₩207,330 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,479 | ₩214,989 | ₩211,353 | ₩213,946 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,511 | ₩215,403 | ₩210,177 | ₩213,078 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,277 | ₩210,685 | ₩204,951 | ₩209,054 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,373 | ₩208,707 | ₩204,163 | ₩206,689 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,915 | ₩209,723 | ₩200,206 | ₩208,894 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,701 | ₩207,651 | ₩199,899 | ₩204,096 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩209,014 | ₩210,899 | ₩198,923 | ₩199,551 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,199 | ₩221,592 | ₩216,980 | ₩217,007 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,734 | ₩219,734 | ₩214,267 | ₩218,130 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,584 | ₩224,051 | ₩216,660 | ₩221,378 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,959 | ₩220,937 | ₩215,938 | ₩218,678 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,338 | ₩222,741 | ₩217,194 | ₩219,640 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,487 | ₩222,942 | ₩217,395 | ₩221,298 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,208 | ₩223,850 | ₩215,577 | ₩222,781 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,090 | ₩214,735 | ₩206,542 | ₩214,681 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,974 | ₩214,454 | ₩205,766 | ₩208,052 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,983 | ₩210,217 | ₩206,836 | ₩209,442 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩209,028 | ₩209,242 | ₩204,470 | ₩206,836 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,871 | ₩216,192 | ₩209,843 | ₩210,832 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,960 | ₩216,219 | ₩213,037 | ₩215,524 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,185 | ₩216,967 | ₩212,530 | ₩215,925 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,880 | ₩213,880 | ₩211,006 | ₩212,222 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,675 | ₩218,517 | ₩213,652 | ₩214,815 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,424 | ₩219,854 | ₩214,093 | ₩218,370 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,375 | ₩219,640 | ₩208,867 | ₩218,718 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,282 | ₩210,511 | ₩206,622 | ₩209,362 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,509 | ₩213,692 | ₩206,448 | ₩212,182 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,138 | ₩211,474 | ₩205,125 | ₩208,988 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,559 | ₩205,954 | ₩200,835 | ₩204,711 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,811 | ₩205,566 | ₩196,317 | ₩202,920 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,217 | ₩200,380 | ₩194,807 | ₩196,477 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,280 | ₩202,679 | ₩192,133 | ₩197,760 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,278 | ₩191,412 | ₩187,776 | ₩187,776 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,794 | ₩192,815 | ₩188,511 | ₩192,000 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,131 | ₩194,446 | ₩189,540 | ₩190,476 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,983 | ₩190,062 | ₩182,991 | ₩188,685 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,573 | ₩186,707 | ₩183,860 | ₩184,395 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,916 | ₩187,736 | ₩184,328 | ₩187,295 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,199 | ₩187,736 | ₩183,940 | ₩185,130 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,495 | ₩187,495 | ₩183,659 | ₩186,333 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,092 | ₩187,776 | ₩185,758 | ₩187,776 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,805 | ₩189,153 | ₩185,130 | ₩186,092 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,171 | ₩191,024 | ₩179,155 | ₩189,447 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩182,042 | ₩183,379 | ₩179,997 | ₩180,452 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,453 | ₩188,498 | ₩182,737 | ₩182,858 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,789 | ₩189,687 | ₩185,464 | ₩186,747 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,163 | ₩193,817 | ₩190,142 | ₩190,583 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩197,039 | ₩198,429 | ₩189,126 | ₩191,759 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,821 | ₩201,957 | ₩196,745 | ₩197,039 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,616 | ₩202,505 | ₩198,616 | ₩199,886 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,320 | ₩198,549 | ₩191,933 | ₩198,495 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,380 | ₩192,334 | ₩189,380 | ₩191,625 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,527 | ₩190,182 | ₩186,961 | ₩189,781 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩184,060 | ₩190,556 | ₩183,459 | ₩190,289 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,568 | ₩186,319 | ₩182,964 | ₩184,488 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,448 | ₩186,787 | ₩183,365 | ₩184,555 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,780 | ₩184,782 | ₩181,775 | ₩184,261 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,561 | ₩184,822 | ₩181,334 | ₩184,274 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,184 | ₩183,312 | ₩180,184 | ₩182,283 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,255 | ₩182,109 | ₩176,081 | ₩180,291 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,311 | ₩178,420 | ₩175,533 | ₩176,669 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,367 | ₩178,447 | ₩175,947 | ₩176,576 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,306 | ₩181,173 | ₩175,239 | ₩178,647 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,071 | ₩175,105 | ₩170,882 | ₩174,357 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,795 | ₩175,212 | ₩172,111 | ₩172,780 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,878 | ₩175,239 | ₩172,913 | ₩174,464 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,419 | ₩178,300 | ₩172,218 | ₩175,039 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,542 | ₩173,836 | ₩169,585 | ₩172,633 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,368 | ₩175,787 | ₩172,860 | ₩173,341 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,576 | ₩177,351 | ₩174,263 | ₩174,263 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,258 | ₩177,765 | ₩172,258 | ₩176,175 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩171,029 | ₩172,299 | ₩169,011 | ₩171,710 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,991 | ₩173,087 | ₩169,264 | ₩170,614 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,432 | ₩174,798 | ₩171,015 | ₩171,015 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,178 | ₩176,375 | ₩171,470 | ₩174,584 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,464 | ₩175,867 | ₩171,350 | ₩172,659 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,092 | ₩175,921 | ₩173,635 | ₩174,851 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,216 | ₩176,856 | ₩169,746 | ₩175,600 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,755 | ₩175,065 | ₩172,152 | ₩172,258 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,487 | ₩178,941 | ₩174,758 | ₩175,065 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,392 | ₩183,446 | ₩179,316 | ₩179,356 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩187,001 | ₩187,148 | ₩183,352 | ₩184,395 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,110 | ₩188,498 | ₩185,998 | ₩186,613 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,522 | ₩188,003 | ₩185,584 | ₩186,747 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,458 | ₩190,115 | ₩186,667 | ₩187,389 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,420 | ₩189,554 | ₩186,052 | ₩189,220 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,150 | ₩191,519 | ₩187,255 | ₩188,765 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,172 | ₩188,685 | ₩185,263 | ₩187,669 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,881 | ₩188,698 | ₩185,250 | ₩186,212 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,883 | ₩188,511 | ₩183,312 | ₩185,638 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,389 | ₩189,861 | ₩186,854 | ₩188,779 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,204 | ₩189,380 | ₩185,450 | ₩189,046 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,120 | ₩194,325 | ₩187,937 | ₩188,899 | -1.68% | 337.3만 |
|---|