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 | ₩164,881 | ₩166,139 | ₩162,674 | ₩164,065 | -0.49% | 237.8만 |
| 2026.10.08 | ₩156,279 | ₩165,510 | ₩155,865 | ₩165,390 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,962 | ₩160,948 | ₩152,641 | ₩158,380 | +3.54% | 633.9만 |
| 2026.10.06 | ₩152,279 | ₩156,213 | ₩151,156 | ₩154,741 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,892 | ₩153,176 | ₩147,958 | ₩151,584 | -0.20% | 294.3만 |
| 2026.10.02 | ₩152,025 | ₩152,025 | ₩149,898 | ₩150,995 | -0.68% | 152.2만 |
| 2026.10.01 | ₩151,303 | ₩152,427 | ₩149,524 | ₩151,156 | -0.10% | 202.6만 |
| 2026.09.30 | ₩151,169 | ₩152,547 | ₩150,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,249 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,607 | ₩151,905 | ₩149,216 | ₩150,861 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,838 | ₩152,092 | ₩149,724 | ₩151,062 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,494 | ₩153,122 | ₩151,624 | ₩152,012 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩157,323 | ₩157,778 | ₩152,667 | ₩152,788 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,654 | ₩157,858 | ₩154,514 | ₩155,945 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩160,012 | ₩161,082 | ₩156,494 | ₩157,310 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩158,166 | ₩159,356 | ₩156,427 | ₩158,380 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,594 | ₩163,223 | ₩159,075 | ₩159,156 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩165,162 | ₩165,804 | ₩162,741 | ₩163,811 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,510 | ₩166,888 | ₩164,226 | ₩164,587 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,938 | ₩167,022 | ₩163,758 | ₩165,376 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩166,219 | ₩168,212 | ₩163,891 | ₩167,223 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,567 | ₩168,199 | ₩163,343 | ₩163,811 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,758 | ₩168,239 | ₩162,540 | ₩165,631 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,915 | ₩164,105 | ₩160,868 | ₩162,607 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩171,236 | ₩175,236 | ₩161,109 | ₩161,845 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,905 | ₩173,697 | ₩170,942 | ₩171,477 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩172,132 | ₩173,577 | ₩170,380 | ₩172,694 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩176,333 | ₩177,778 | ₩173,028 | ₩173,042 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩175,303 | ₩176,360 | ₩174,299 | ₩174,754 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,580 | ₩175,624 | ₩173,363 | ₩174,741 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩177,403 | ₩177,818 | ₩174,620 | ₩174,834 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩178,166 | ₩178,594 | ₩175,731 | ₩175,824 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,921 | ₩181,497 | ₩179,410 | ₩179,865 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩182,058 | ₩183,115 | ₩179,691 | ₩180,614 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩182,313 | ₩185,818 | ₩182,192 | ₩184,079 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,650 | ₩181,564 | ₩178,647 | ₩181,483 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩177,162 | ₩180,386 | ₩175,530 | ₩179,450 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩175,249 | ₩179,196 | ₩174,968 | ₩178,620 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩176,038 | ₩176,788 | ₩173,162 | ₩175,249 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,570 | ₩183,570 | ₩173,604 | ₩174,661 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,513 | ₩186,299 | ₩181,002 | ₩186,192 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩180,065 | ₩184,012 | ₩179,436 | ₩182,406 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,831 | ₩179,905 | ₩177,069 | ₩179,209 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,737 | ₩179,503 | ₩176,145 | ₩179,236 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩179,370 | ₩179,931 | ₩177,497 | ₩178,446 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,804 | ₩182,727 | ₩177,336 | ₩181,617 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩177,162 | ₩179,517 | ₩175,517 | ₩177,283 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩176,025 | ₩176,560 | ₩173,978 | ₩174,768 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,911 | ₩175,985 | ₩173,724 | ₩175,811 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩175,115 | ₩178,527 | ₩174,714 | ₩175,731 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,737 | ₩174,500 | ₩172,533 | ₩174,219 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,587 | ₩174,794 | ₩171,905 | ₩174,420 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩176,319 | ₩179,316 | ₩175,637 | ₩176,253 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩177,002 | ₩180,721 | ₩175,664 | ₩176,614 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,975 | ₩175,316 | ₩171,610 | ₩173,523 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,948 | ₩175,115 | ₩172,707 | ₩174,125 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩175,249 | ₩175,289 | ₩171,771 | ₩172,935 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,627 | ₩177,724 | ₩175,503 | ₩176,694 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩178,032 | ₩179,905 | ₩174,580 | ₩174,794 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩178,246 | ₩180,065 | ₩176,935 | ₩179,744 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩184,226 | ₩185,068 | ₩177,336 | ₩177,751 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,564 | ₩182,500 | ₩176,266 | ₩181,564 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,891 | ₩178,781 | ₩174,861 | ₩176,105 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,931 | ₩180,507 | ₩174,018 | ₩175,704 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩180,052 | ₩186,955 | ₩178,888 | ₩179,945 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩177,176 | ₩180,105 | ₩176,721 | ₩179,343 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩177,350 | ₩177,390 | ₩172,413 | ₩177,176 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩177,149 | ₩177,911 | ₩173,416 | ₩174,366 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,644 | ₩180,574 | ₩175,450 | ₩176,266 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,865 | ₩180,199 | ₩172,146 | ₩174,821 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,550 | ₩186,968 | ₩181,028 | ₩183,905 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,981 | ₩192,640 | ₩179,704 | ₩183,115 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩187,503 | ₩187,503 | ₩181,577 | ₩186,072 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,955 | ₩195,490 | ₩186,674 | ₩186,834 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,647 | ₩198,152 | ₩193,470 | ₩195,717 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩189,309 | ₩194,379 | ₩189,309 | ₩193,242 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,680 | ₩194,286 | ₩191,182 | ₩191,329 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩193,456 | ₩194,420 | ₩189,296 | ₩191,811 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,677 | ₩194,955 | ₩187,677 | ₩189,309 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩186,058 | ₩190,058 | ₩185,871 | ₩188,868 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,634 | ₩191,905 | ₩185,430 | ₩185,898 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,617 | ₩198,299 | ₩192,707 | ₩192,787 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩199,195 | ₩201,991 | ₩196,988 | ₩198,165 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,570 | ₩200,092 | ₩191,463 | ₩198,674 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩189,269 | ₩192,975 | ₩188,587 | ₩191,463 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,761 | ₩190,326 | ₩187,115 | ₩190,326 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,627 | ₩191,905 | ₩186,808 | ₩187,410 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,557 | ₩190,139 | ₩185,135 | ₩188,426 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,697 | ₩190,058 | ₩185,697 | ₩188,507 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,607 | ₩184,627 | ₩181,938 | ₩184,319 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,701 | ₩183,142 | ₩180,747 | ₩181,135 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩182,380 | ₩183,557 | ₩181,269 | ₩182,955 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩184,279 | ₩186,607 | ₩180,935 | ₩182,273 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,627 | ₩188,961 | ₩185,323 | ₩185,711 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩189,296 | ₩192,413 | ₩180,948 | ₩190,139 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,991 | ₩201,737 | ₩191,771 | ₩192,266 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩198,406 | ₩199,169 | ₩192,252 | ₩197,510 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,764 | ₩203,343 | ₩199,102 | ₩199,998 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩200,319 | ₩202,781 | ₩196,747 | ₩201,777 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,543 | ₩202,593 | ₩193,309 | ₩202,246 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩197,149 | ₩200,787 | ₩193,791 | ₩195,945 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩193,042 | ₩197,684 | ₩192,373 | ₩197,430 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩189,483 | ₩191,490 | ₩186,794 | ₩190,433 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,881 | ₩189,617 | ₩187,022 | ₩188,105 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,697 | ₩192,279 | ₩186,085 | ₩187,985 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,928 | ₩192,921 | ₩189,068 | ₩190,674 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩197,109 | ₩197,189 | ₩189,055 | ₩190,513 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,670 | ₩202,781 | ₩196,386 | ₩198,272 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩201,470 | ₩203,945 | ₩199,503 | ₩201,001 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩202,419 | ₩204,868 | ₩200,694 | ₩203,731 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,734 | ₩202,767 | ₩197,229 | ₩200,399 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩202,500 | ₩204,266 | ₩196,841 | ₩198,179 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩210,473 | ₩211,008 | ₩204,065 | ₩204,440 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,754 | ₩210,874 | ₩202,339 | ₩209,470 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩205,349 | ₩206,580 | ₩200,961 | ₩201,202 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩209,242 | ₩210,848 | ₩206,045 | ₩207,878 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,961 | ₩210,286 | ₩205,242 | ₩207,463 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,603 | ₩214,379 | ₩206,794 | ₩208,694 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩211,021 | ₩214,660 | ₩210,593 | ₩213,122 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩210,553 | ₩211,904 | ₩209,095 | ₩209,871 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,710 | ₩213,884 | ₩209,055 | ₩209,965 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,881 | ₩219,155 | ₩213,296 | ₩213,804 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩217,122 | ₩221,523 | ₩216,533 | ₩217,095 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩218,580 | ₩220,734 | ₩216,640 | ₩219,730 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩220,399 | ₩221,389 | ₩217,376 | ₩219,329 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩219,061 | ₩223,409 | ₩217,924 | ₩220,065 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩225,416 | ₩225,550 | ₩217,884 | ₩220,199 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,817 | ₩225,389 | ₩216,720 | ₩222,272 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,991 | ₩218,366 | ₩201,001 | ₩218,152 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩207,543 | ₩208,011 | ₩200,199 | ₩201,015 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩208,132 | ₩208,132 | ₩204,426 | ₩205,791 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,563 | ₩207,757 | ₩199,664 | ₩207,690 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,767 | ₩204,078 | ₩200,226 | ₩202,272 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,677 | ₩204,185 | ₩198,393 | ₩202,125 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,888 | ₩202,888 | ₩198,660 | ₩200,667 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,674 | ₩203,731 | ₩200,533 | ₩202,005 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩201,068 | ₩204,801 | ₩199,797 | ₩202,540 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩203,222 | ₩206,660 | ₩200,881 | ₩201,215 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩204,346 | ₩205,670 | ₩200,908 | ₩202,754 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩204,386 | ₩208,373 | ₩202,139 | ₩204,252 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,898 | ₩206,031 | ₩201,189 | ₩203,958 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩203,102 | ₩203,998 | ₩199,570 | ₩200,159 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩204,132 | ₩204,894 | ₩201,229 | ₩203,222 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,680 | ₩206,031 | ₩201,135 | ₩203,463 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,985 | ₩204,975 | ₩202,406 | ₩202,888 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,807 | ₩207,102 | ₩201,684 | ₩202,032 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩201,537 | ₩204,172 | ₩199,704 | ₩200,854 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,848 | ₩200,493 | ₩196,172 | ₩198,420 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩200,239 | ₩202,540 | ₩198,915 | ₩200,613 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩198,085 | ₩202,165 | ₩196,721 | ₩200,787 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,978 | ₩199,664 | ₩193,456 | ₩199,276 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩196,012 | ₩198,941 | ₩194,848 | ₩195,945 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩201,082 | ₩204,654 | ₩196,935 | ₩197,055 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,764 | ₩210,553 | ₩201,269 | ₩202,326 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,700 | ₩210,125 | ₩205,215 | ₩208,720 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩209,269 | ₩212,707 | ₩207,369 | ₩209,443 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,918 | ₩212,266 | ₩207,610 | ₩211,182 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩207,530 | ₩208,868 | ₩205,871 | ₩208,373 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,680 | ₩210,834 | ₩206,112 | ₩207,516 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,670 | ₩215,182 | ₩211,543 | ₩214,138 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,700 | ₩215,597 | ₩210,366 | ₩213,269 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩207,463 | ₩210,874 | ₩205,135 | ₩209,242 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩208,560 | ₩208,894 | ₩204,346 | ₩206,874 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩201,095 | ₩209,911 | ₩200,386 | ₩209,082 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,881 | ₩207,838 | ₩200,078 | ₩204,279 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩209,202 | ₩211,088 | ₩199,102 | ₩199,731 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩219,396 | ₩221,791 | ₩217,175 | ₩217,202 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,931 | ₩219,931 | ₩214,460 | ₩218,326 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,781 | ₩224,252 | ₩216,854 | ₩221,577 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩219,155 | ₩221,135 | ₩216,132 | ₩218,874 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩221,536 | ₩222,941 | ₩217,389 | ₩219,837 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,687 | ₩223,142 | ₩217,590 | ₩221,496 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩217,403 | ₩224,051 | ₩215,771 | ₩222,981 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩207,276 | ₩214,928 | ₩206,727 | ₩214,874 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩209,162 | ₩214,647 | ₩205,951 | ₩208,239 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩207,169 | ₩210,406 | ₩207,021 | ₩209,630 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩209,215 | ₩209,429 | ₩204,654 | ₩207,021 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩216,065 | ₩216,386 | ₩210,031 | ₩211,021 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩214,152 | ₩216,413 | ₩213,229 | ₩215,717 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩213,376 | ₩217,162 | ₩212,720 | ₩216,118 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩214,072 | ₩214,072 | ₩211,195 | ₩212,413 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,871 | ₩218,714 | ₩213,844 | ₩215,008 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,620 | ₩220,051 | ₩214,286 | ₩218,567 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩209,563 | ₩219,837 | ₩209,055 | ₩218,914 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩209,470 | ₩210,700 | ₩206,807 | ₩209,550 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,697 | ₩213,884 | ₩206,634 | ₩212,373 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩205,322 | ₩211,664 | ₩205,309 | ₩209,175 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,741 | ₩206,139 | ₩201,015 | ₩204,894 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,988 | ₩205,751 | ₩196,493 | ₩203,102 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩199,396 | ₩200,560 | ₩194,981 | ₩196,654 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩192,453 | ₩202,861 | ₩192,306 | ₩197,938 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩191,450 | ₩191,583 | ₩187,945 | ₩187,945 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,965 | ₩192,988 | ₩188,680 | ₩192,172 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩191,303 | ₩194,620 | ₩189,711 | ₩190,647 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩185,149 | ₩190,232 | ₩183,155 | ₩188,854 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,741 | ₩186,874 | ₩184,025 | ₩184,560 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩185,082 | ₩187,905 | ₩184,493 | ₩187,463 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩186,366 | ₩187,905 | ₩184,105 | ₩185,296 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,664 | ₩187,664 | ₩183,824 | ₩186,500 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩186,259 | ₩187,945 | ₩185,925 | ₩187,945 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,975 | ₩189,323 | ₩185,296 | ₩186,259 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩180,333 | ₩191,196 | ₩179,316 | ₩189,617 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩182,206 | ₩183,543 | ₩180,159 | ₩180,614 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,620 | ₩188,667 | ₩182,901 | ₩183,022 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,958 | ₩189,858 | ₩185,630 | ₩186,915 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩193,336 | ₩193,991 | ₩190,313 | ₩190,754 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩197,216 | ₩198,607 | ₩189,296 | ₩191,931 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩201,001 | ₩202,139 | ₩196,921 | ₩197,216 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,794 | ₩202,687 | ₩198,794 | ₩200,065 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩192,493 | ₩198,727 | ₩192,105 | ₩198,674 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,550 | ₩192,507 | ₩189,550 | ₩191,798 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,697 | ₩190,353 | ₩187,129 | ₩189,951 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩184,226 | ₩190,727 | ₩183,624 | ₩190,460 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,734 | ₩186,487 | ₩183,129 | ₩184,654 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,614 | ₩186,955 | ₩183,530 | ₩184,721 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,945 | ₩184,948 | ₩181,938 | ₩184,426 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,724 | ₩184,988 | ₩181,497 | ₩184,440 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩180,346 | ₩183,477 | ₩180,346 | ₩182,446 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩176,413 | ₩182,273 | ₩176,239 | ₩180,453 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩177,470 | ₩178,580 | ₩175,691 | ₩176,828 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,527 | ₩178,607 | ₩176,105 | ₩176,734 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩175,463 | ₩181,336 | ₩175,396 | ₩178,808 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩172,226 | ₩175,263 | ₩171,035 | ₩174,513 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,952 | ₩175,370 | ₩172,266 | ₩172,935 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩175,035 | ₩175,396 | ₩173,069 | ₩174,620 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,574 | ₩178,460 | ₩172,373 | ₩175,196 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,697 | ₩173,992 | ₩169,738 | ₩172,788 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,523 | ₩175,945 | ₩173,015 | ₩173,497 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,734 | ₩177,510 | ₩174,420 | ₩174,420 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩172,413 | ₩177,925 | ₩172,413 | ₩176,333 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩171,182 | ₩172,453 | ₩169,162 | ₩171,865 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩172,146 | ₩173,243 | ₩169,416 | ₩170,768 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,587 | ₩174,955 | ₩171,169 | ₩171,169 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩172,333 | ₩176,533 | ₩171,624 | ₩174,741 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,620 | ₩176,025 | ₩171,503 | ₩172,814 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩175,249 | ₩176,079 | ₩173,791 | ₩175,008 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩171,370 | ₩177,015 | ₩169,898 | ₩175,758 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,911 | ₩175,222 | ₩172,306 | ₩172,413 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,647 | ₩179,102 | ₩174,915 | ₩175,222 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,557 | ₩183,610 | ₩179,477 | ₩179,517 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩187,169 | ₩187,316 | ₩183,517 | ₩184,560 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩188,279 | ₩188,667 | ₩186,165 | ₩186,781 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,691 | ₩188,172 | ₩185,751 | ₩186,915 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,627 | ₩190,286 | ₩186,834 | ₩187,557 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,590 | ₩189,724 | ₩186,219 | ₩189,390 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩188,319 | ₩191,690 | ₩187,423 | ₩188,935 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩186,339 | ₩188,854 | ₩185,430 | ₩187,838 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩187,048 | ₩188,868 | ₩185,416 | ₩186,380 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩188,052 | ₩188,680 | ₩183,477 | ₩185,804 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,557 | ₩190,032 | ₩187,022 | ₩188,948 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩188,373 | ₩189,550 | ₩185,617 | ₩189,216 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩192,293 | ₩194,500 | ₩188,105 | ₩189,068 | -1.68% | 337.3만 |
|---|