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 | ₩164,635 | ₩165,891 | ₩162,431 | ₩163,820 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,046 | ₩165,263 | ₩155,632 | ₩165,142 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,733 | ₩160,708 | ₩152,412 | ₩158,143 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,052 | ₩155,979 | ₩150,930 | ₩154,510 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,664 | ₩152,947 | ₩147,737 | ₩151,357 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,798 | ₩151,798 | ₩149,674 | ₩150,769 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,077 | ₩152,199 | ₩149,300 | ₩150,930 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,943 | ₩152,319 | ₩150,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,023 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,382 | ₩151,678 | ₩148,993 | ₩150,636 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,611 | ₩151,865 | ₩149,500 | ₩150,836 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,266 | ₩152,893 | ₩151,397 | ₩151,785 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,088 | ₩157,542 | ₩152,439 | ₩152,559 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,420 | ₩157,622 | ₩154,283 | ₩155,712 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,773 | ₩160,841 | ₩156,260 | ₩157,074 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,929 | ₩159,118 | ₩156,193 | ₩158,143 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,351 | ₩162,979 | ₩158,838 | ₩158,918 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,915 | ₩165,557 | ₩162,498 | ₩163,566 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,263 | ₩166,639 | ₩163,980 | ₩164,341 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,690 | ₩166,772 | ₩163,513 | ₩165,129 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,971 | ₩167,961 | ₩163,646 | ₩166,973 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,318 | ₩167,948 | ₩163,099 | ₩163,566 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,513 | ₩167,988 | ₩162,297 | ₩165,383 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,671 | ₩163,860 | ₩160,628 | ₩162,364 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩170,980 | ₩174,974 | ₩160,868 | ₩161,603 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,648 | ₩173,438 | ₩170,686 | ₩171,220 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,875 | ₩173,317 | ₩170,125 | ₩172,436 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,069 | ₩177,512 | ₩172,770 | ₩172,783 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,041 | ₩176,096 | ₩174,039 | ₩174,493 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,319 | ₩175,361 | ₩173,104 | ₩174,480 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,138 | ₩177,552 | ₩174,359 | ₩174,573 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,899 | ₩178,327 | ₩175,468 | ₩175,562 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,651 | ₩181,225 | ₩179,141 | ₩179,596 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,786 | ₩182,842 | ₩179,422 | ₩180,344 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,040 | ₩185,540 | ₩181,920 | ₩183,803 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,382 | ₩181,292 | ₩178,380 | ₩181,212 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,897 | ₩180,117 | ₩175,268 | ₩179,182 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩174,987 | ₩178,928 | ₩174,707 | ₩178,353 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,775 | ₩176,523 | ₩172,903 | ₩174,987 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,296 | ₩183,296 | ₩173,344 | ₩174,399 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,240 | ₩186,021 | ₩180,731 | ₩185,914 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,796 | ₩183,737 | ₩179,168 | ₩182,134 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,565 | ₩179,636 | ₩176,804 | ₩178,941 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,472 | ₩179,235 | ₩175,882 | ₩178,968 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,101 | ₩179,662 | ₩177,231 | ₩178,180 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,539 | ₩182,454 | ₩177,071 | ₩181,345 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,897 | ₩179,248 | ₩175,254 | ₩177,018 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,762 | ₩176,296 | ₩173,718 | ₩174,506 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,651 | ₩175,722 | ₩173,464 | ₩175,548 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,854 | ₩178,260 | ₩174,453 | ₩175,468 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,478 | ₩174,239 | ₩172,276 | ₩173,959 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,329 | ₩174,533 | ₩171,648 | ₩174,159 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,056 | ₩179,048 | ₩175,375 | ₩175,989 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,737 | ₩180,451 | ₩175,401 | ₩176,350 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,716 | ₩175,054 | ₩171,354 | ₩173,264 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,690 | ₩174,854 | ₩172,449 | ₩173,865 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩174,987 | ₩175,027 | ₩171,514 | ₩172,676 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,363 | ₩177,458 | ₩175,241 | ₩176,430 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,766 | ₩179,636 | ₩174,319 | ₩174,533 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩177,979 | ₩179,796 | ₩176,670 | ₩179,475 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,950 | ₩184,792 | ₩177,071 | ₩177,485 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,298 | ₩182,227 | ₩176,002 | ₩181,292 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,628 | ₩178,514 | ₩174,600 | ₩175,842 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,662 | ₩180,237 | ₩173,758 | ₩175,441 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,783 | ₩186,675 | ₩178,621 | ₩179,676 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,911 | ₩179,836 | ₩176,457 | ₩179,075 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,084 | ₩177,124 | ₩172,155 | ₩176,911 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,884 | ₩177,645 | ₩173,157 | ₩174,106 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,378 | ₩180,304 | ₩175,188 | ₩176,002 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,596 | ₩179,930 | ₩171,888 | ₩174,560 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,279 | ₩186,689 | ₩180,758 | ₩183,630 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,696 | ₩192,352 | ₩179,435 | ₩182,842 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,223 | ₩187,223 | ₩181,305 | ₩185,794 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,663 | ₩195,198 | ₩186,395 | ₩186,555 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,356 | ₩197,856 | ₩193,180 | ₩195,425 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,026 | ₩194,089 | ₩189,026 | ₩192,953 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,392 | ₩193,995 | ₩190,896 | ₩191,043 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,167 | ₩194,129 | ₩189,013 | ₩191,524 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,397 | ₩194,663 | ₩187,397 | ₩189,026 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,780 | ₩189,774 | ₩185,593 | ₩188,585 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,349 | ₩191,618 | ₩185,152 | ₩185,620 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,321 | ₩198,003 | ₩192,419 | ₩192,499 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,898 | ₩201,689 | ₩196,694 | ₩197,869 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,284 | ₩199,793 | ₩191,177 | ₩198,377 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩188,986 | ₩192,686 | ₩188,305 | ₩191,177 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,479 | ₩190,041 | ₩186,836 | ₩190,041 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,345 | ₩191,618 | ₩186,528 | ₩187,129 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,276 | ₩189,854 | ₩184,859 | ₩188,145 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,420 | ₩189,774 | ₩185,420 | ₩188,225 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,334 | ₩184,351 | ₩181,666 | ₩184,044 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,427 | ₩182,868 | ₩180,477 | ₩180,865 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,107 | ₩183,282 | ₩180,998 | ₩182,681 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,004 | ₩186,328 | ₩180,664 | ₩182,000 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,345 | ₩188,679 | ₩185,046 | ₩185,433 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,013 | ₩192,125 | ₩180,678 | ₩189,854 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,695 | ₩201,436 | ₩191,484 | ₩191,978 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,110 | ₩198,871 | ₩191,965 | ₩197,215 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,462 | ₩203,039 | ₩198,804 | ₩199,699 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,020 | ₩202,478 | ₩196,453 | ₩201,476 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,251 | ₩202,291 | ₩193,020 | ₩201,943 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,854 | ₩200,487 | ₩193,501 | ₩195,652 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,753 | ₩197,388 | ₩192,085 | ₩197,134 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,200 | ₩191,204 | ₩186,515 | ₩190,148 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,599 | ₩189,333 | ₩186,742 | ₩187,824 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,414 | ₩191,992 | ₩185,807 | ₩187,704 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,643 | ₩192,633 | ₩188,786 | ₩190,389 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,814 | ₩196,894 | ₩188,772 | ₩190,228 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,369 | ₩202,478 | ₩196,093 | ₩197,976 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,168 | ₩203,640 | ₩199,205 | ₩200,701 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,117 | ₩204,561 | ₩200,394 | ₩203,426 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,434 | ₩202,464 | ₩196,934 | ₩200,100 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,197 | ₩203,960 | ₩196,547 | ₩197,882 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,158 | ₩210,693 | ₩203,760 | ₩204,134 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,451 | ₩210,559 | ₩202,037 | ₩209,156 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,042 | ₩206,271 | ₩200,661 | ₩200,901 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,929 | ₩210,532 | ₩205,737 | ₩207,567 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,649 | ₩209,971 | ₩204,935 | ₩207,153 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,284 | ₩214,059 | ₩206,485 | ₩208,382 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,706 | ₩214,339 | ₩210,278 | ₩212,803 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,238 | ₩211,588 | ₩208,782 | ₩209,557 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,391 | ₩213,565 | ₩208,742 | ₩209,651 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,557 | ₩218,827 | ₩212,977 | ₩213,484 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,797 | ₩221,192 | ₩216,209 | ₩216,770 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,253 | ₩220,404 | ₩216,316 | ₩219,402 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,070 | ₩221,058 | ₩217,051 | ₩219,001 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,734 | ₩223,075 | ₩217,599 | ₩219,736 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,079 | ₩225,213 | ₩217,558 | ₩219,869 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,492 | ₩225,052 | ₩216,396 | ₩221,940 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,689 | ₩218,039 | ₩200,701 | ₩217,826 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,233 | ₩207,700 | ₩199,899 | ₩200,714 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,821 | ₩207,821 | ₩204,121 | ₩205,483 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,262 | ₩207,447 | ₩199,365 | ₩207,380 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,464 | ₩203,773 | ₩199,926 | ₩201,970 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,373 | ₩203,880 | ₩198,096 | ₩201,823 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,584 | ₩202,584 | ₩198,363 | ₩200,367 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,371 | ₩203,426 | ₩200,233 | ₩201,703 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,768 | ₩204,495 | ₩199,499 | ₩202,237 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,918 | ₩206,351 | ₩200,581 | ₩200,915 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,040 | ₩205,363 | ₩200,607 | ₩202,451 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,080 | ₩208,061 | ₩201,836 | ₩203,947 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,596 | ₩205,723 | ₩200,888 | ₩203,653 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,798 | ₩203,693 | ₩199,272 | ₩199,859 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,827 | ₩204,588 | ₩200,928 | ₩202,918 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,374 | ₩205,723 | ₩200,835 | ₩203,159 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,680 | ₩204,668 | ₩202,104 | ₩202,584 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,504 | ₩206,792 | ₩201,382 | ₩201,730 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,235 | ₩203,867 | ₩199,405 | ₩200,554 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,550 | ₩200,193 | ₩195,879 | ₩198,123 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,940 | ₩202,237 | ₩198,617 | ₩200,314 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,789 | ₩201,863 | ₩196,426 | ₩200,487 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,688 | ₩199,365 | ₩193,167 | ₩198,978 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,718 | ₩198,644 | ₩194,556 | ₩195,652 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,781 | ₩204,348 | ₩196,640 | ₩196,760 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,450 | ₩210,238 | ₩200,968 | ₩202,023 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,391 | ₩209,811 | ₩204,909 | ₩208,408 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,956 | ₩212,389 | ₩207,059 | ₩209,130 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,607 | ₩211,948 | ₩207,300 | ₩210,866 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,220 | ₩208,555 | ₩205,563 | ₩208,061 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,368 | ₩210,519 | ₩205,804 | ₩207,206 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,351 | ₩214,860 | ₩211,227 | ₩213,818 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,385 | ₩215,274 | ₩210,051 | ₩212,950 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,153 | ₩210,559 | ₩204,829 | ₩208,929 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,248 | ₩208,582 | ₩204,040 | ₩206,565 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,794 | ₩209,597 | ₩200,086 | ₩208,769 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,581 | ₩207,527 | ₩199,779 | ₩203,974 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,889 | ₩210,773 | ₩198,804 | ₩199,432 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,068 | ₩221,459 | ₩216,851 | ₩216,877 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,602 | ₩219,602 | ₩214,139 | ₩217,999 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,453 | ₩223,917 | ₩216,530 | ₩221,245 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,827 | ₩220,804 | ₩215,809 | ₩218,547 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,205 | ₩222,608 | ₩217,064 | ₩219,509 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,354 | ₩222,808 | ₩217,265 | ₩221,165 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,078 | ₩223,716 | ₩215,448 | ₩222,648 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,966 | ₩214,606 | ₩206,418 | ₩214,553 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,849 | ₩214,326 | ₩205,643 | ₩207,928 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,859 | ₩210,091 | ₩206,712 | ₩209,317 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,903 | ₩209,116 | ₩204,348 | ₩206,712 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,742 | ₩216,062 | ₩209,717 | ₩210,706 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,832 | ₩216,089 | ₩212,910 | ₩215,395 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,057 | ₩216,837 | ₩212,402 | ₩215,795 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,752 | ₩213,752 | ₩210,880 | ₩212,095 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,545 | ₩218,387 | ₩213,524 | ₩214,687 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,293 | ₩219,722 | ₩213,965 | ₩218,240 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,250 | ₩219,509 | ₩208,742 | ₩218,587 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,156 | ₩210,385 | ₩206,498 | ₩209,237 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,384 | ₩213,565 | ₩206,325 | ₩212,055 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,016 | ₩211,347 | ₩205,002 | ₩208,863 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,437 | ₩205,830 | ₩200,714 | ₩204,588 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,694 | ₩205,443 | ₩196,199 | ₩202,798 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,098 | ₩200,260 | ₩194,690 | ₩196,360 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,165 | ₩202,558 | ₩192,018 | ₩197,642 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,163 | ₩191,297 | ₩187,664 | ₩187,664 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,681 | ₩192,700 | ₩188,398 | ₩191,885 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,017 | ₩194,329 | ₩189,427 | ₩190,362 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,872 | ₩189,948 | ₩182,882 | ₩188,572 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,462 | ₩186,595 | ₩183,750 | ₩184,284 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,805 | ₩187,624 | ₩184,217 | ₩187,183 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,088 | ₩187,624 | ₩183,830 | ₩185,019 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,383 | ₩187,383 | ₩183,550 | ₩186,221 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩185,981 | ₩187,664 | ₩185,647 | ₩187,664 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,692 | ₩189,040 | ₩185,019 | ₩185,981 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,063 | ₩190,910 | ₩179,048 | ₩189,333 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,933 | ₩183,269 | ₩179,889 | ₩180,344 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,341 | ₩188,385 | ₩182,628 | ₩182,748 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,677 | ₩189,574 | ₩185,353 | ₩186,635 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,047 | ₩193,701 | ₩190,028 | ₩190,469 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,921 | ₩198,310 | ₩189,013 | ₩191,644 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,701 | ₩201,836 | ₩196,627 | ₩196,921 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,497 | ₩202,384 | ₩198,497 | ₩199,766 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,205 | ₩198,430 | ₩191,818 | ₩198,377 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,267 | ₩192,219 | ₩189,267 | ₩191,511 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,414 | ₩190,068 | ₩186,849 | ₩189,667 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,950 | ₩190,442 | ₩183,349 | ₩190,175 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,458 | ₩186,208 | ₩182,855 | ₩184,378 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,338 | ₩186,675 | ₩183,256 | ₩184,445 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,670 | ₩184,672 | ₩181,666 | ₩184,151 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,452 | ₩184,712 | ₩181,225 | ₩184,164 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,076 | ₩183,202 | ₩180,076 | ₩182,174 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,149 | ₩182,000 | ₩175,976 | ₩180,183 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,205 | ₩178,313 | ₩175,428 | ₩176,563 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,260 | ₩178,340 | ₩175,842 | ₩176,470 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,201 | ₩181,065 | ₩175,134 | ₩178,540 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,968 | ₩175,001 | ₩170,779 | ₩174,252 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,691 | ₩175,107 | ₩172,008 | ₩172,676 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,773 | ₩175,134 | ₩172,810 | ₩174,359 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,316 | ₩178,193 | ₩172,115 | ₩174,934 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,438 | ₩173,732 | ₩169,484 | ₩172,529 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,264 | ₩175,682 | ₩172,756 | ₩173,237 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,470 | ₩177,245 | ₩174,159 | ₩174,159 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,155 | ₩177,659 | ₩172,155 | ₩176,069 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,926 | ₩172,195 | ₩168,909 | ₩171,608 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,888 | ₩172,984 | ₩169,163 | ₩170,512 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,329 | ₩174,693 | ₩170,913 | ₩170,913 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,075 | ₩176,270 | ₩171,367 | ₩174,480 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,359 | ₩175,762 | ₩171,247 | ₩172,556 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩174,987 | ₩175,815 | ₩173,531 | ₩174,747 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,113 | ₩176,750 | ₩169,644 | ₩175,495 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,651 | ₩174,960 | ₩172,048 | ₩172,155 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,380 | ₩178,834 | ₩174,653 | ₩174,960 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,282 | ₩183,336 | ₩179,208 | ₩179,248 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,889 | ₩187,036 | ₩183,242 | ₩184,284 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩187,998 | ₩188,385 | ₩185,887 | ₩186,502 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,410 | ₩187,891 | ₩185,473 | ₩186,635 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,345 | ₩190,001 | ₩186,555 | ₩187,276 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,307 | ₩189,440 | ₩185,941 | ₩189,106 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,038 | ₩191,404 | ₩187,143 | ₩188,652 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,061 | ₩188,572 | ₩185,152 | ₩187,557 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,769 | ₩188,585 | ₩185,139 | ₩186,101 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,771 | ₩188,398 | ₩183,202 | ₩185,526 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,276 | ₩189,748 | ₩186,742 | ₩188,666 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,091 | ₩189,267 | ₩185,339 | ₩188,933 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,005 | ₩194,209 | ₩187,824 | ₩188,786 | -1.68% | 337.3만 |
|---|