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 | ₩164,512 | ₩165,766 | ₩162,309 | ₩163,697 | -0.49% | 237.8만 |
| 2026.10.08 | ₩155,929 | ₩165,139 | ₩155,515 | ₩165,019 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,619 | ₩160,587 | ₩152,298 | ₩158,025 | +3.54% | 633.9만 |
| 2026.10.06 | ₩151,938 | ₩155,862 | ₩150,817 | ₩154,394 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,551 | ₩152,832 | ₩147,627 | ₩151,244 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,684 | ₩151,684 | ₩149,562 | ₩150,657 | -0.68% | 152.2만 |
| 2026.10.01 | ₩150,964 | ₩152,085 | ₩149,188 | ₩150,817 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,830 | ₩152,205 | ₩149,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,910 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,270 | ₩151,564 | ₩148,881 | ₩150,523 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,498 | ₩151,751 | ₩149,389 | ₩150,723 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,152 | ₩152,779 | ₩151,284 | ₩151,671 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩156,970 | ₩157,424 | ₩152,325 | ₩152,445 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,303 | ₩157,504 | ₩154,167 | ₩155,595 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,653 | ₩160,721 | ₩156,143 | ₩156,957 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,811 | ₩158,999 | ₩156,076 | ₩158,025 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,229 | ₩162,857 | ₩158,719 | ₩158,799 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,792 | ₩165,433 | ₩162,376 | ₩163,444 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,139 | ₩166,514 | ₩163,858 | ₩164,218 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,566 | ₩166,647 | ₩163,390 | ₩165,006 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,846 | ₩167,835 | ₩163,524 | ₩166,848 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,193 | ₩167,822 | ₩162,977 | ₩163,444 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,390 | ₩167,862 | ₩162,176 | ₩165,259 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,550 | ₩163,737 | ₩160,507 | ₩162,243 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩170,852 | ₩174,843 | ₩160,748 | ₩161,482 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,519 | ₩173,308 | ₩170,558 | ₩171,092 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,746 | ₩173,188 | ₩169,998 | ₩172,307 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩175,937 | ₩177,379 | ₩172,640 | ₩172,654 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩174,910 | ₩175,964 | ₩173,908 | ₩174,362 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,189 | ₩175,230 | ₩172,974 | ₩174,349 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,005 | ₩177,419 | ₩174,229 | ₩174,442 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,766 | ₩178,193 | ₩175,337 | ₩175,430 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,516 | ₩181,090 | ₩179,007 | ₩179,461 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,650 | ₩182,705 | ₩179,288 | ₩180,209 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩181,904 | ₩185,401 | ₩181,784 | ₩183,666 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,248 | ₩181,156 | ₩178,247 | ₩181,076 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,765 | ₩179,982 | ₩175,136 | ₩179,047 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩174,856 | ₩178,794 | ₩174,576 | ₩178,220 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,644 | ₩176,391 | ₩172,774 | ₩174,856 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,159 | ₩183,159 | ₩173,214 | ₩174,269 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,104 | ₩185,881 | ₩180,596 | ₩185,775 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,661 | ₩183,599 | ₩179,034 | ₩181,997 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,432 | ₩179,501 | ₩176,671 | ₩178,807 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,339 | ₩179,101 | ₩175,750 | ₩178,834 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩178,967 | ₩179,528 | ₩177,099 | ₩178,046 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,406 | ₩182,318 | ₩176,938 | ₩181,210 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,765 | ₩179,114 | ₩175,123 | ₩176,885 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,630 | ₩176,164 | ₩173,588 | ₩174,376 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,521 | ₩175,590 | ₩173,335 | ₩175,417 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,723 | ₩178,126 | ₩174,322 | ₩175,337 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,348 | ₩174,109 | ₩172,147 | ₩173,828 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,200 | ₩174,402 | ₩171,519 | ₩174,029 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩175,924 | ₩178,914 | ₩175,243 | ₩175,857 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,605 | ₩180,315 | ₩175,270 | ₩176,218 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,587 | ₩174,923 | ₩171,226 | ₩173,134 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,560 | ₩174,723 | ₩172,320 | ₩173,735 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩174,856 | ₩174,896 | ₩171,386 | ₩172,547 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,231 | ₩177,326 | ₩175,110 | ₩176,298 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,633 | ₩179,501 | ₩174,189 | ₩174,402 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩177,846 | ₩179,661 | ₩176,538 | ₩179,341 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,813 | ₩184,653 | ₩176,938 | ₩177,352 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,165 | ₩182,091 | ₩175,871 | ₩181,156 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,497 | ₩178,380 | ₩174,469 | ₩175,710 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,528 | ₩180,102 | ₩173,628 | ₩175,310 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,648 | ₩186,536 | ₩178,487 | ₩179,541 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,778 | ₩179,701 | ₩176,324 | ₩178,941 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩176,952 | ₩176,992 | ₩172,026 | ₩176,778 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,752 | ₩177,512 | ₩173,028 | ₩173,975 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,245 | ₩180,169 | ₩175,056 | ₩175,871 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,461 | ₩179,795 | ₩171,759 | ₩174,429 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,143 | ₩186,549 | ₩180,622 | ₩183,492 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,553 | ₩192,208 | ₩179,301 | ₩182,705 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,083 | ₩187,083 | ₩181,170 | ₩185,655 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,517 | ₩195,051 | ₩186,255 | ₩186,415 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,210 | ₩197,708 | ₩193,036 | ₩195,278 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩188,885 | ₩193,944 | ₩188,885 | ₩192,809 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,248 | ₩193,850 | ₩190,753 | ₩190,900 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,023 | ₩193,984 | ₩188,871 | ₩191,381 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,256 | ₩194,517 | ₩187,256 | ₩188,885 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,641 | ₩189,632 | ₩185,454 | ₩188,444 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,206 | ₩191,474 | ₩185,014 | ₩185,481 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,174 | ₩197,854 | ₩192,275 | ₩192,355 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,749 | ₩201,538 | ₩196,546 | ₩197,721 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,140 | ₩199,643 | ₩191,034 | ₩198,228 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩188,845 | ₩192,542 | ₩188,164 | ₩191,034 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,337 | ₩189,899 | ₩186,696 | ₩189,899 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,204 | ₩191,474 | ₩186,389 | ₩186,989 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,136 | ₩189,712 | ₩184,720 | ₩188,004 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,281 | ₩189,632 | ₩185,281 | ₩188,084 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,197 | ₩184,213 | ₩181,530 | ₩183,906 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,291 | ₩182,731 | ₩180,342 | ₩180,729 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩181,971 | ₩183,145 | ₩180,863 | ₩182,545 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩183,866 | ₩186,188 | ₩180,529 | ₩181,864 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,204 | ₩188,538 | ₩184,907 | ₩185,294 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩188,871 | ₩191,981 | ₩180,542 | ₩189,712 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,547 | ₩201,285 | ₩191,341 | ₩191,835 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩197,961 | ₩198,722 | ₩191,821 | ₩197,067 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,312 | ₩202,887 | ₩198,655 | ₩199,550 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩199,870 | ₩202,326 | ₩196,306 | ₩201,325 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,105 | ₩202,139 | ₩192,876 | ₩201,792 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,707 | ₩200,337 | ₩193,356 | ₩195,505 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,609 | ₩197,240 | ₩191,941 | ₩196,987 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,058 | ₩191,060 | ₩186,375 | ₩190,006 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,458 | ₩189,192 | ₩186,602 | ₩187,683 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,272 | ₩191,848 | ₩185,668 | ₩187,563 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,500 | ₩192,489 | ₩188,644 | ₩190,246 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,666 | ₩196,747 | ₩188,631 | ₩190,086 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,218 | ₩202,326 | ₩195,946 | ₩197,828 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,018 | ₩203,487 | ₩199,056 | ₩200,551 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩201,966 | ₩204,408 | ₩200,244 | ₩203,274 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,284 | ₩202,313 | ₩196,787 | ₩199,950 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,046 | ₩203,808 | ₩196,400 | ₩197,734 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,001 | ₩210,535 | ₩203,607 | ₩203,981 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,299 | ₩210,401 | ₩201,885 | ₩209,000 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩204,889 | ₩206,117 | ₩200,511 | ₩200,751 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,773 | ₩210,375 | ₩205,583 | ₩207,411 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,493 | ₩209,814 | ₩204,782 | ₩206,998 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,124 | ₩213,898 | ₩206,330 | ₩208,226 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,548 | ₩214,179 | ₩210,121 | ₩212,644 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,081 | ₩211,429 | ₩208,626 | ₩209,400 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,231 | ₩213,405 | ₩208,586 | ₩209,494 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,395 | ₩218,664 | ₩212,817 | ₩213,325 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,635 | ₩221,026 | ₩216,047 | ₩216,608 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,090 | ₩220,239 | ₩216,154 | ₩219,238 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩219,905 | ₩220,893 | ₩216,888 | ₩218,837 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,570 | ₩222,908 | ₩217,436 | ₩219,571 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩224,910 | ₩225,044 | ₩217,396 | ₩219,705 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,329 | ₩224,884 | ₩216,234 | ₩221,774 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,538 | ₩217,876 | ₩200,551 | ₩217,663 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,078 | ₩207,545 | ₩199,750 | ₩200,564 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,665 | ₩207,665 | ₩203,968 | ₩205,329 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,111 | ₩207,291 | ₩199,216 | ₩207,225 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,313 | ₩203,621 | ₩199,777 | ₩201,819 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,220 | ₩203,727 | ₩197,948 | ₩201,672 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,433 | ₩202,433 | ₩198,215 | ₩200,217 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,219 | ₩203,274 | ₩200,084 | ₩201,552 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,617 | ₩204,341 | ₩199,349 | ₩202,086 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,766 | ₩206,197 | ₩200,431 | ₩200,764 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩203,888 | ₩205,209 | ₩200,457 | ₩202,299 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩203,928 | ₩207,905 | ₩201,685 | ₩203,794 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,445 | ₩205,569 | ₩200,738 | ₩203,501 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,646 | ₩203,541 | ₩199,122 | ₩199,710 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,674 | ₩204,435 | ₩200,778 | ₩202,766 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,221 | ₩205,569 | ₩200,684 | ₩203,007 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,527 | ₩204,515 | ₩201,952 | ₩202,433 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,353 | ₩206,637 | ₩201,231 | ₩201,578 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,085 | ₩203,714 | ₩199,256 | ₩200,404 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,402 | ₩200,043 | ₩195,732 | ₩197,975 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,790 | ₩202,086 | ₩198,468 | ₩200,164 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,641 | ₩201,712 | ₩196,279 | ₩200,337 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,543 | ₩199,216 | ₩193,023 | ₩198,829 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,572 | ₩198,495 | ₩194,411 | ₩195,505 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,631 | ₩204,195 | ₩196,493 | ₩196,613 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,294 | ₩210,081 | ₩200,818 | ₩201,872 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,237 | ₩209,654 | ₩204,755 | ₩208,252 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,800 | ₩212,230 | ₩206,904 | ₩208,973 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,452 | ₩211,790 | ₩207,145 | ₩210,708 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,064 | ₩208,399 | ₩205,409 | ₩207,905 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,212 | ₩210,361 | ₩205,650 | ₩207,051 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,191 | ₩214,699 | ₩211,069 | ₩213,658 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,228 | ₩215,113 | ₩209,894 | ₩212,791 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩206,998 | ₩210,401 | ₩204,675 | ₩208,773 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,092 | ₩208,426 | ₩203,888 | ₩206,410 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,644 | ₩209,440 | ₩199,937 | ₩208,613 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,431 | ₩207,371 | ₩199,630 | ₩203,821 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,733 | ₩210,615 | ₩198,655 | ₩199,283 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩218,904 | ₩221,293 | ₩216,688 | ₩216,715 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,438 | ₩219,438 | ₩213,979 | ₩217,836 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,290 | ₩223,749 | ₩216,368 | ₩221,080 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,664 | ₩220,639 | ₩215,647 | ₩218,383 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,040 | ₩222,441 | ₩216,902 | ₩219,344 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,187 | ₩222,641 | ₩217,102 | ₩221,000 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩216,915 | ₩223,549 | ₩215,287 | ₩222,481 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,811 | ₩214,446 | ₩206,264 | ₩214,392 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,693 | ₩214,165 | ₩205,489 | ₩207,772 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,704 | ₩209,934 | ₩206,557 | ₩209,160 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,746 | ₩208,960 | ₩204,195 | ₩206,557 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,580 | ₩215,901 | ₩209,560 | ₩210,548 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,672 | ₩215,927 | ₩212,751 | ₩215,233 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩212,897 | ₩216,675 | ₩212,243 | ₩215,634 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,592 | ₩213,592 | ₩210,722 | ₩211,936 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,382 | ₩218,223 | ₩213,365 | ₩214,526 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,130 | ₩219,558 | ₩213,805 | ₩218,076 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,093 | ₩219,344 | ₩208,586 | ₩218,423 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,000 | ₩210,228 | ₩206,344 | ₩209,080 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,227 | ₩213,405 | ₩206,170 | ₩211,896 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩204,862 | ₩211,189 | ₩204,849 | ₩208,706 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,286 | ₩205,676 | ₩200,564 | ₩204,435 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,546 | ₩205,289 | ₩196,052 | ₩202,646 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩198,949 | ₩200,110 | ₩194,544 | ₩196,213 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,021 | ₩202,406 | ₩191,875 | ₩197,494 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,020 | ₩191,154 | ₩187,523 | ₩187,523 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,539 | ₩192,555 | ₩188,257 | ₩191,741 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩190,874 | ₩194,184 | ₩189,285 | ₩190,219 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,734 | ₩189,806 | ₩182,745 | ₩188,431 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,322 | ₩186,455 | ₩183,612 | ₩184,146 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,667 | ₩187,483 | ₩184,080 | ₩187,043 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩185,948 | ₩187,483 | ₩183,692 | ₩184,880 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,243 | ₩187,243 | ₩183,412 | ₩186,082 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩185,841 | ₩187,523 | ₩185,508 | ₩187,523 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,551 | ₩188,898 | ₩184,880 | ₩185,841 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩179,928 | ₩190,767 | ₩178,914 | ₩189,192 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,797 | ₩183,132 | ₩179,755 | ₩180,209 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,202 | ₩188,244 | ₩182,491 | ₩182,611 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,537 | ₩189,432 | ₩185,214 | ₩186,495 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩192,902 | ₩193,556 | ₩189,886 | ₩190,326 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,773 | ₩198,161 | ₩188,871 | ₩191,501 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,551 | ₩201,685 | ₩196,480 | ₩196,773 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,348 | ₩202,233 | ₩198,348 | ₩199,616 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,061 | ₩198,282 | ₩191,674 | ₩198,228 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,125 | ₩192,075 | ₩189,125 | ₩191,367 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,272 | ₩189,926 | ₩186,709 | ₩189,525 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,813 | ₩190,300 | ₩183,212 | ₩190,033 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,320 | ₩186,068 | ₩182,718 | ₩184,240 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,200 | ₩186,536 | ₩183,118 | ₩184,306 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,532 | ₩184,533 | ₩181,530 | ₩184,013 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,317 | ₩184,573 | ₩181,090 | ₩184,026 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩179,942 | ₩183,065 | ₩179,942 | ₩182,037 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,017 | ₩181,864 | ₩175,844 | ₩180,048 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,072 | ₩178,180 | ₩175,297 | ₩176,431 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,126 | ₩178,206 | ₩175,710 | ₩176,338 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,070 | ₩180,929 | ₩175,003 | ₩178,407 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,840 | ₩174,870 | ₩170,652 | ₩174,122 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,561 | ₩174,976 | ₩171,880 | ₩172,547 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,643 | ₩175,003 | ₩172,680 | ₩174,229 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,187 | ₩178,060 | ₩171,986 | ₩174,803 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,308 | ₩173,601 | ₩169,357 | ₩172,400 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,134 | ₩175,550 | ₩172,627 | ₩173,108 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,338 | ₩177,112 | ₩174,029 | ₩174,029 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,026 | ₩177,526 | ₩172,026 | ₩175,937 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,798 | ₩172,066 | ₩168,783 | ₩171,479 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,759 | ₩172,854 | ₩169,037 | ₩170,385 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,200 | ₩174,563 | ₩170,785 | ₩170,785 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩171,946 | ₩176,138 | ₩171,239 | ₩174,349 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,229 | ₩175,630 | ₩171,119 | ₩172,427 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩174,856 | ₩175,684 | ₩173,401 | ₩174,616 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩170,985 | ₩176,618 | ₩169,517 | ₩175,363 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,521 | ₩174,829 | ₩171,920 | ₩172,026 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,247 | ₩178,700 | ₩174,522 | ₩174,829 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,145 | ₩183,199 | ₩179,074 | ₩179,114 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,749 | ₩186,896 | ₩183,105 | ₩184,146 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩187,857 | ₩188,244 | ₩185,748 | ₩186,362 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,270 | ₩187,750 | ₩185,334 | ₩186,495 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,204 | ₩189,859 | ₩186,415 | ₩187,136 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,165 | ₩189,299 | ₩185,801 | ₩188,965 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩187,897 | ₩191,261 | ₩187,003 | ₩188,511 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩185,921 | ₩188,431 | ₩185,014 | ₩187,416 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,629 | ₩188,444 | ₩185,001 | ₩185,962 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,630 | ₩188,257 | ₩183,065 | ₩185,388 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,136 | ₩189,606 | ₩186,602 | ₩188,524 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩187,950 | ₩189,125 | ₩185,201 | ₩188,791 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩191,861 | ₩194,064 | ₩187,683 | ₩188,644 | -1.68% | 337.3만 |
|---|