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 | ₩164,425 | ₩165,679 | ₩162,224 | ₩163,612 | -0.49% | 237.8만 |
| 2026.10.08 | ₩155,847 | ₩165,052 | ₩155,434 | ₩164,932 | +5.83% | 526.6만 |
| 2026.10.07 | ₩152,539 | ₩160,503 | ₩152,219 | ₩157,942 | +3.54% | 633.9만 |
| 2026.10.06 | ₩151,858 | ₩155,781 | ₩150,738 | ₩154,313 | +1.62% | 607.3만 |
| 2026.10.05 | ₩151,471 | ₩152,752 | ₩147,549 | ₩151,165 | -0.20% | 294.3만 |
| 2026.10.02 | ₩151,605 | ₩151,605 | ₩149,484 | ₩150,578 | -0.68% | 152.2만 |
| 2026.10.01 | ₩150,884 | ₩152,005 | ₩149,110 | ₩150,738 | -0.10% | 202.6만 |
| 2026.09.30 | ₩150,751 | ₩152,125 | ₩149,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,831 |
| +0.05% |
| 165만 |
| 2026.09.29 | ₩150,191 | ₩151,485 | ₩148,803 | ₩150,444 | +0.17% | 157.8만 |
|---|
| 2026.09.28 | ₩151,418 | ₩151,672 | ₩149,310 | ₩150,644 | -0.51% | 143.7만 |
|---|
| 2026.09.25 | ₩152,072 | ₩152,699 | ₩151,205 | ₩151,592 | -0.32% | 145.7만 |
|---|
| 2026.09.24 | ₩156,888 | ₩157,341 | ₩152,245 | ₩152,365 | -2.88% | 165.5만 |
|---|
| 2026.09.23 | ₩156,221 | ₩157,421 | ₩154,086 | ₩155,514 | -0.45% | 153.7만 |
|---|
| 2026.09.22 | ₩159,569 | ₩160,637 | ₩156,061 | ₩156,874 | -1.69% | 200.8만 |
|---|
| 2026.09.21 | ₩157,728 | ₩158,916 | ₩155,994 | ₩157,942 | +0.14% | 262.9만 |
|---|
| 2026.09.18 | ₩162,144 | ₩162,771 | ₩158,635 | ₩158,715 | -2.11% | 675.7만 |
|---|
| 2026.09.17 | ₩164,706 | ₩165,346 | ₩162,291 | ₩163,358 | -0.82% | 165.7만 |
|---|
| 2026.09.16 | ₩165,052 | ₩166,426 | ₩163,772 | ₩164,132 | -0.56% | 142.1만 |
|---|
| 2026.09.15 | ₩165,479 | ₩166,560 | ₩163,305 | ₩164,919 | -0.34% | 208.8만 |
|---|
| 2026.09.14 | ₩165,759 | ₩167,747 | ₩163,438 | ₩166,760 | +0.60% | 292.3만 |
|---|
| 2026.09.11 | ₩166,106 | ₩167,734 | ₩162,891 | ₩163,358 | -1.65% | 202.3만 |
|---|
| 2026.09.10 | ₩163,305 | ₩167,774 | ₩162,091 | ₩165,172 | +1.14% | 255.3만 |
|---|
| 2026.09.09 | ₩162,464 | ₩163,652 | ₩160,423 | ₩162,157 | -0.19% | 237.2만 |
|---|
| 2026.09.08 | ₩170,762 | ₩174,751 | ₩160,663 | ₩161,397 | -5.48% | 454.6만 |
|---|
| 2026.09.04 | ₩171,429 | ₩173,217 | ₩170,469 | ₩171,002 | -0.25% | 165.7만 |
|---|
| 2026.09.03 | ₩171,656 | ₩173,097 | ₩169,908 | ₩172,216 | +0.33% | 209.5만 |
|---|
| 2026.09.02 | ₩175,845 | ₩177,286 | ₩172,550 | ₩172,563 | -1.87% | 233.6만 |
|---|
| 2026.09.01 | ₩174,818 | ₩175,872 | ₩173,817 | ₩174,271 | -0.31% | 216만 |
|---|
| 2026.08.31 | ₩174,097 | ₩175,138 | ₩172,883 | ₩174,258 | +0.09% | 308.2만 |
|---|
| 2026.08.28 | ₩176,912 | ₩177,326 | ₩174,137 | ₩174,351 | -1.45% | 200.4만 |
|---|
| 2026.08.27 | ₩177,673 | ₩178,100 | ₩175,245 | ₩175,338 | -1.31% | 132.4만 |
|---|
| 2026.08.26 | ₩180,421 | ₩180,995 | ₩178,913 | ₩179,367 | -0.58% | 108.3만 |
|---|
| 2026.08.25 | ₩181,555 | ₩182,609 | ₩179,194 | ₩180,114 | -0.79% | 95.5만 |
|---|
| 2026.08.24 | ₩181,808 | ₩185,304 | ₩181,688 | ₩183,569 | +0.97% | 194.4만 |
|---|
| 2026.08.21 | ₩179,154 | ₩181,061 | ₩178,153 | ₩180,981 | +1.02% | 190.3만 |
|---|
| 2026.08.20 | ₩176,672 | ₩179,887 | ₩175,045 | ₩178,953 | +1.29% | 149.9만 |
|---|
| 2026.08.19 | ₩174,764 | ₩178,700 | ₩174,484 | ₩178,126 | +1.92% | 149.7만 |
|---|
| 2026.08.18 | ₩175,552 | ₩176,299 | ₩172,683 | ₩174,764 | -0.45% | 164.2만 |
|---|
| 2026.08.17 | ₩183,062 | ₩183,062 | ₩173,124 | ₩174,177 | -4.85% | 268만 |
|---|
| 2026.08.14 | ₩182,009 | ₩185,784 | ₩180,501 | ₩185,677 | +2.02% | 143.2만 |
|---|
| 2026.08.13 | ₩179,567 | ₩183,503 | ₩178,940 | ₩181,902 | +1.30% | 189.3만 |
|---|
| 2026.08.12 | ₩177,339 | ₩179,407 | ₩176,579 | ₩178,713 | +0.77% | 126.4만 |
|---|
| 2026.08.11 | ₩177,246 | ₩179,007 | ₩175,658 | ₩178,740 | +0.84% | 148만 |
|---|
| 2026.08.10 | ₩178,873 | ₩179,434 | ₩177,006 | ₩177,953 | -0.51% | 119만 |
|---|
| 2026.08.07 | ₩177,313 | ₩182,222 | ₩176,846 | ₩181,115 | +2.14% | 178만 |
|---|
| 2026.08.06 | ₩176,672 | ₩179,020 | ₩175,031 | ₩176,792 | +0.07% | 165.5만 |
|---|
| 2026.08.05 | ₩175,538 | ₩176,072 | ₩173,497 | ₩174,284 | -0.71% | 113.3만 |
|---|
| 2026.08.04 | ₩173,430 | ₩175,498 | ₩173,244 | ₩175,325 | +1.09% | 184.9만 |
|---|
| 2026.08.03 | ₩174,631 | ₩178,033 | ₩174,231 | ₩175,245 | +0.35% | 202.8만 |
|---|
| 2026.07.31 | ₩173,257 | ₩174,017 | ₩172,056 | ₩173,737 | +0.28% | 178.9만 |
|---|
| 2026.07.30 | ₩172,110 | ₩174,311 | ₩171,429 | ₩173,937 | +1.06% | 225.6만 |
|---|
| 2026.07.29 | ₩175,832 | ₩178,820 | ₩175,151 | ₩175,765 | -0.04% | 249.2만 |
|---|
| 2026.07.28 | ₩176,512 | ₩180,221 | ₩175,178 | ₩176,125 | -0.22% | 279.7만 |
|---|
| 2026.07.27 | ₩172,497 | ₩174,831 | ₩171,136 | ₩173,044 | +0.32% | 188.3만 |
|---|
| 2026.07.24 | ₩172,470 | ₩174,631 | ₩172,230 | ₩173,644 | +0.68% | 150.9만 |
|---|
| 2026.07.23 | ₩174,764 | ₩174,805 | ₩171,296 | ₩172,457 | -1.32% | 180.3만 |
|---|
| 2026.07.22 | ₩176,139 | ₩177,233 | ₩175,018 | ₩176,205 | +0.04% | 104.6만 |
|---|
| 2026.07.21 | ₩177,539 | ₩179,407 | ₩174,097 | ₩174,311 | -1.82% | 190만 |
|---|
| 2026.07.20 | ₩177,753 | ₩179,567 | ₩176,445 | ₩179,247 | +0.84% | 217.2만 |
|---|
| 2026.07.17 | ₩183,716 | ₩184,557 | ₩176,846 | ₩177,259 | -3.51% | 161.8만 |
|---|
| 2026.07.16 | ₩177,072 | ₩181,995 | ₩175,778 | ₩181,061 | +2.25% | 276.7만 |
|---|
| 2026.07.15 | ₩175,405 | ₩178,286 | ₩174,378 | ₩175,618 | +0.12% | 176.6만 |
|---|
| 2026.07.14 | ₩179,434 | ₩180,007 | ₩173,537 | ₩175,218 | -2.35% | 194.6만 |
|---|
| 2026.07.13 | ₩179,554 | ₩186,438 | ₩178,393 | ₩179,447 | -0.06% | 211.1만 |
|---|
| 2026.07.10 | ₩176,686 | ₩179,607 | ₩176,232 | ₩178,847 | +1.22% | 213.3만 |
|---|
| 2026.07.09 | ₩176,859 | ₩176,899 | ₩171,936 | ₩176,686 | -0.10% | 232.4만 |
|---|
| 2026.07.08 | ₩176,659 | ₩177,419 | ₩172,937 | ₩173,884 | -1.57% | 242.6만 |
|---|
| 2026.07.07 | ₩177,152 | ₩180,074 | ₩174,965 | ₩175,778 | -0.78% | 220.2만 |
|---|
| 2026.07.06 | ₩179,367 | ₩179,701 | ₩171,669 | ₩174,338 | -2.80% | 358.5만 |
|---|
| 2026.07.02 | ₩181,048 | ₩186,451 | ₩180,528 | ₩183,396 | +1.30% | 241.9만 |
|---|
| 2026.07.01 | ₩190,453 | ₩192,108 | ₩179,207 | ₩182,609 | -4.12% | 451.5만 |
|---|
| 2026.06.30 | ₩186,985 | ₩186,985 | ₩181,075 | ₩185,557 | -0.76% | 463만 |
|---|
| 2026.06.29 | ₩194,415 | ₩194,949 | ₩186,158 | ₩186,318 | -4.17% | 290.1만 |
|---|
| 2026.06.26 | ₩194,109 | ₩197,604 | ₩192,935 | ₩195,176 | +0.55% | 304.1만 |
|---|
| 2026.06.25 | ₩188,786 | ₩193,842 | ₩188,786 | ₩192,708 | +2.08% | 216.8만 |
|---|
| 2026.06.24 | ₩192,148 | ₩193,748 | ₩190,653 | ₩190,800 | -0.70% | 191.9만 |
|---|
| 2026.06.23 | ₩192,921 | ₩193,882 | ₩188,772 | ₩191,280 | -0.85% | 252만 |
|---|
| 2026.06.22 | ₩187,158 | ₩194,415 | ₩187,158 | ₩188,786 | +0.87% | 287.7만 |
|---|
| 2026.06.18 | ₩185,544 | ₩189,533 | ₩185,357 | ₩188,345 | +1.51% | 359.8만 |
|---|
| 2026.06.17 | ₩190,106 | ₩191,374 | ₩184,917 | ₩185,384 | -2.48% | 194.9만 |
|---|
| 2026.06.16 | ₩197,070 | ₩197,751 | ₩192,174 | ₩192,254 | -2.44% | 199.6만 |
|---|
| 2026.06.15 | ₩198,645 | ₩201,433 | ₩196,443 | ₩197,617 | -0.52% | 167만 |
|---|
| 2026.06.12 | ₩191,040 | ₩199,538 | ₩190,934 | ₩198,124 | +3.71% | 218.3만 |
|---|
| 2026.06.11 | ₩188,746 | ₩192,441 | ₩188,065 | ₩190,934 | +1.16% | 209.1만 |
|---|
| 2026.06.10 | ₩188,239 | ₩189,800 | ₩186,598 | ₩189,800 | +0.83% | 275.5만 |
|---|
| 2026.06.09 | ₩188,105 | ₩191,374 | ₩186,291 | ₩186,891 | -0.65% | 228.7만 |
|---|
| 2026.06.08 | ₩187,038 | ₩189,613 | ₩184,623 | ₩187,905 | +0.46% | 182.1만 |
|---|
| 2026.06.05 | ₩185,184 | ₩189,533 | ₩185,184 | ₩187,985 | +1.51% | 264만 |
|---|
| 2026.06.04 | ₩182,102 | ₩184,116 | ₩181,435 | ₩183,810 | +0.94% | 183.4만 |
|---|
| 2026.06.03 | ₩182,195 | ₩182,636 | ₩180,248 | ₩180,634 | -0.86% | 133만 |
|---|
| 2026.06.02 | ₩181,875 | ₩183,049 | ₩180,768 | ₩182,449 | +0.32% | 240.4만 |
|---|
| 2026.06.01 | ₩183,770 | ₩186,091 | ₩180,434 | ₩181,768 | -1.09% | 208.4만 |
|---|
| 2026.05.29 | ₩188,105 | ₩188,439 | ₩184,810 | ₩185,197 | -1.55% | 245.6만 |
|---|
| 2026.05.28 | ₩188,772 | ₩191,881 | ₩180,448 | ₩189,613 | +0.45% | 277.5만 |
|---|
| 2026.05.27 | ₩197,444 | ₩201,179 | ₩191,240 | ₩191,734 | -2.89% | 229.6만 |
|---|
| 2026.05.26 | ₩197,857 | ₩198,618 | ₩191,721 | ₩196,964 | -0.45% | 242.7만 |
|---|
| 2026.05.22 | ₩201,206 | ₩202,780 | ₩198,551 | ₩199,445 | -0.88% | 140.4만 |
|---|
| 2026.05.21 | ₩199,765 | ₩202,220 | ₩196,203 | ₩201,219 | +0.73% | 162.9만 |
|---|
| 2026.05.20 | ₩195,002 | ₩202,033 | ₩192,775 | ₩201,686 | +3.43% | 186.2만 |
|---|
| 2026.05.19 | ₩196,603 | ₩200,232 | ₩193,255 | ₩195,403 | -0.61% | 212.6만 |
|---|
| 2026.05.18 | ₩192,508 | ₩197,137 | ₩191,841 | ₩196,884 | +2.27% | 351.8만 |
|---|
| 2026.05.15 | ₩188,959 | ₩190,960 | ₩186,278 | ₩189,906 | +0.50% | 199.4만 |
|---|
| 2026.05.14 | ₩188,359 | ₩189,093 | ₩186,504 | ₩187,585 | -0.41% | 164.8만 |
|---|
| 2026.05.13 | ₩189,173 | ₩191,747 | ₩185,571 | ₩187,465 | -0.90% | 222.8만 |
|---|
| 2026.05.12 | ₩190,400 | ₩192,388 | ₩188,546 | ₩190,146 | -0.13% | 174.7만 |
|---|
| 2026.05.11 | ₩196,563 | ₩196,643 | ₩188,532 | ₩189,986 | -3.35% | 243.9만 |
|---|
| 2026.05.08 | ₩201,113 | ₩202,220 | ₩195,843 | ₩197,724 | -1.68% | 150.5만 |
|---|
| 2026.05.07 | ₩200,912 | ₩203,380 | ₩198,951 | ₩200,446 | -0.23% | 166.2만 |
|---|
| 2026.05.06 | ₩201,860 | ₩204,301 | ₩200,139 | ₩203,167 | +0.65% | 148.3만 |
|---|
| 2026.05.05 | ₩200,179 | ₩202,207 | ₩196,683 | ₩199,845 | -0.17% | 141.7만 |
|---|
| 2026.05.04 | ₩201,940 | ₩203,701 | ₩196,297 | ₩197,631 | -2.13% | 207.6만 |
|---|
| 2026.05.01 | ₩209,891 | ₩210,424 | ₩203,501 | ₩203,874 | -2.87% | 150.4만 |
|---|
| 2026.04.30 | ₩202,193 | ₩210,291 | ₩201,780 | ₩208,890 | +3.31% | 172.6만 |
|---|
| 2026.04.29 | ₩204,781 | ₩206,009 | ₩200,405 | ₩200,646 | -2.02% | 198.4만 |
|---|
| 2026.04.28 | ₩208,663 | ₩210,264 | ₩205,475 | ₩207,303 | -0.65% | 152.4만 |
|---|
| 2026.04.27 | ₩208,383 | ₩209,704 | ₩204,675 | ₩206,889 | -0.72% | 210.5만 |
|---|
| 2026.04.24 | ₩213,013 | ₩213,786 | ₩206,222 | ₩208,116 | -2.30% | 140.9만 |
|---|
| 2026.04.23 | ₩210,438 | ₩214,066 | ₩210,011 | ₩212,532 | +1.00% | 155.7만 |
|---|
| 2026.04.22 | ₩209,971 | ₩211,318 | ₩208,517 | ₩209,290 | -0.32% | 128.2만 |
|---|
| 2026.04.21 | ₩213,119 | ₩213,293 | ₩208,477 | ₩209,384 | -1.75% | 136.8만 |
|---|
| 2026.04.20 | ₩216,281 | ₩218,549 | ₩212,706 | ₩213,213 | -1.42% | 180.4만 |
|---|
| 2026.04.17 | ₩216,521 | ₩220,910 | ₩215,934 | ₩216,495 | -0.01% | 231.7만 |
|---|
| 2026.04.16 | ₩217,975 | ₩220,123 | ₩216,041 | ₩219,123 | +0.53% | 172만 |
|---|
| 2026.04.15 | ₩219,790 | ₩220,777 | ₩216,775 | ₩218,722 | -0.49% | 200.4만 |
|---|
| 2026.04.14 | ₩218,456 | ₩222,791 | ₩217,322 | ₩219,456 | +0.46% | 180.1만 |
|---|
| 2026.04.13 | ₩224,792 | ₩224,926 | ₩217,282 | ₩219,590 | -2.31% | 244.4만 |
|---|
| 2026.04.10 | ₩217,215 | ₩224,766 | ₩216,121 | ₩221,657 | +2.05% | 376.9만 |
|---|
| 2026.04.09 | ₩201,433 | ₩217,762 | ₩200,446 | ₩217,548 | +8.00% | 469.6만 |
|---|
| 2026.04.08 | ₩206,969 | ₩207,436 | ₩199,645 | ₩200,459 | -3.15% | 399.2만 |
|---|
| 2026.04.07 | ₩207,556 | ₩207,556 | ₩203,861 | ₩205,222 | -1.12% | 204.6만 |
|---|
| 2026.04.06 | ₩201,006 | ₩207,183 | ₩199,111 | ₩207,116 | +3.04% | 203.4만 |
|---|
| 2026.04.02 | ₩202,207 | ₩203,514 | ₩199,672 | ₩201,713 | -0.24% | 222.6만 |
|---|
| 2026.04.01 | ₩203,114 | ₩203,621 | ₩197,844 | ₩201,566 | -0.76% | 247.3만 |
|---|
| 2026.03.31 | ₩202,327 | ₩202,327 | ₩198,111 | ₩200,112 | -1.09% | 217.9만 |
|---|
| 2026.03.30 | ₩202,113 | ₩203,167 | ₩199,979 | ₩201,446 | -0.33% | 193.1만 |
|---|
| 2026.03.27 | ₩200,512 | ₩204,234 | ₩199,245 | ₩201,980 | +0.73% | 209.4만 |
|---|
| 2026.03.26 | ₩202,660 | ₩206,089 | ₩200,325 | ₩200,659 | -0.99% | 135.4만 |
|---|
| 2026.03.25 | ₩203,781 | ₩205,101 | ₩200,352 | ₩202,193 | -0.78% | 143.2만 |
|---|
| 2026.03.24 | ₩203,821 | ₩207,796 | ₩201,579 | ₩203,687 | -0.07% | 156.4만 |
|---|
| 2026.03.23 | ₩201,339 | ₩205,462 | ₩200,632 | ₩203,394 | +1.02% | 189.2만 |
|---|
| 2026.03.20 | ₩202,540 | ₩203,434 | ₩199,018 | ₩199,605 | -1.45% | 291.3만 |
|---|
| 2026.03.19 | ₩203,567 | ₩204,328 | ₩200,672 | ₩202,660 | -0.45% | 244만 |
|---|
| 2026.03.18 | ₩204,114 | ₩205,462 | ₩200,579 | ₩202,900 | -0.59% | 265.2만 |
|---|
| 2026.03.17 | ₩203,421 | ₩204,408 | ₩201,846 | ₩202,327 | -0.54% | 91.6만 |
|---|
| 2026.03.16 | ₩202,247 | ₩206,529 | ₩201,126 | ₩201,473 | -0.38% | 196.1만 |
|---|
| 2026.03.13 | ₩200,979 | ₩203,607 | ₩199,151 | ₩200,299 | -0.34% | 122.3만 |
|---|
| 2026.03.12 | ₩198,298 | ₩199,939 | ₩195,629 | ₩197,871 | -0.22% | 159.7만 |
|---|
| 2026.03.11 | ₩199,685 | ₩201,980 | ₩198,364 | ₩200,059 | +0.19% | 150.5만 |
|---|
| 2026.03.10 | ₩197,537 | ₩201,606 | ₩196,176 | ₩200,232 | +1.36% | 123.5만 |
|---|
| 2026.03.09 | ₩193,442 | ₩199,111 | ₩192,921 | ₩198,725 | +2.73% | 213만 |
|---|
| 2026.03.06 | ₩195,469 | ₩198,391 | ₩194,309 | ₩195,403 | -0.03% | 156.9만 |
|---|
| 2026.03.05 | ₩200,526 | ₩204,088 | ₩196,390 | ₩196,510 | -2.00% | 197.2만 |
|---|
| 2026.03.04 | ₩209,184 | ₩209,971 | ₩200,712 | ₩201,766 | -3.55% | 182.1만 |
|---|
| 2026.03.03 | ₩206,129 | ₩209,544 | ₩204,648 | ₩208,143 | +0.98% | 114만 |
|---|
| 2026.03.02 | ₩208,690 | ₩212,119 | ₩206,796 | ₩208,864 | +0.08% | 150만 |
|---|
| 2026.02.27 | ₩207,343 | ₩211,678 | ₩207,036 | ₩210,598 | +1.57% | 288만 |
|---|
| 2026.02.26 | ₩206,956 | ₩208,290 | ₩205,302 | ₩207,796 | +0.41% | 140.4만 |
|---|
| 2026.02.25 | ₩208,103 | ₩210,251 | ₩205,542 | ₩206,942 | -0.56% | 275.3만 |
|---|
| 2026.02.24 | ₩213,079 | ₩214,587 | ₩210,958 | ₩213,546 | +0.22% | 155만 |
|---|
| 2026.02.23 | ₩210,118 | ₩215,000 | ₩209,784 | ₩212,679 | +1.22% | 184.8만 |
|---|
| 2026.02.20 | ₩206,889 | ₩210,291 | ₩204,568 | ₩208,663 | +0.86% | 122.3만 |
|---|
| 2026.02.19 | ₩207,983 | ₩208,317 | ₩203,781 | ₩206,302 | -0.81% | 151.6만 |
|---|
| 2026.02.18 | ₩200,539 | ₩209,330 | ₩199,832 | ₩208,503 | +3.97% | 239.6만 |
|---|
| 2026.02.17 | ₩200,325 | ₩207,263 | ₩199,525 | ₩203,714 | +1.69% | 337.2만 |
|---|
| 2026.02.13 | ₩208,623 | ₩210,504 | ₩198,551 | ₩199,178 | -4.53% | 606.5만 |
|---|
| 2026.02.12 | ₩218,789 | ₩221,177 | ₩216,575 | ₩216,601 | -1.00% | 206만 |
|---|
| 2026.02.11 | ₩219,323 | ₩219,323 | ₩213,866 | ₩217,722 | -0.73% | 271.5만 |
|---|
| 2026.02.10 | ₩218,175 | ₩223,632 | ₩216,254 | ₩220,964 | +1.28% | 212.6만 |
|---|
| 2026.02.09 | ₩218,549 | ₩220,523 | ₩215,534 | ₩218,269 | -0.13% | 159.1만 |
|---|
| 2026.02.06 | ₩220,924 | ₩222,324 | ₩216,788 | ₩219,229 | -0.77% | 184.9만 |
|---|
| 2026.02.05 | ₩222,071 | ₩222,525 | ₩216,988 | ₩220,884 | -0.53% | 254.9만 |
|---|
| 2026.02.04 | ₩216,801 | ₩223,432 | ₩215,174 | ₩222,364 | +2.57% | 324.7만 |
|---|
| 2026.02.03 | ₩206,702 | ₩214,333 | ₩206,155 | ₩214,280 | +3.67% | 208.7만 |
|---|
| 2026.02.02 | ₩208,583 | ₩214,053 | ₩205,382 | ₩207,663 | -0.44% | 222.3만 |
|---|
| 2026.01.30 | ₩206,596 | ₩209,824 | ₩206,449 | ₩209,050 | +1.19% | 154.7만 |
|---|
| 2026.01.29 | ₩208,637 | ₩208,850 | ₩204,088 | ₩206,449 | -1.05% | 233.8만 |
|---|
| 2026.01.28 | ₩215,467 | ₩215,787 | ₩209,451 | ₩210,438 | -2.33% | 185.9만 |
|---|
| 2026.01.27 | ₩213,560 | ₩215,814 | ₩212,639 | ₩215,120 | +0.73% | 223.6만 |
|---|
| 2026.01.26 | ₩212,786 | ₩216,561 | ₩212,132 | ₩215,521 | +1.29% | 286.8만 |
|---|
| 2026.01.23 | ₩213,479 | ₩213,479 | ₩210,611 | ₩211,825 | -0.77% | 225만 |
|---|
| 2026.01.22 | ₩217,268 | ₩218,109 | ₩213,253 | ₩214,413 | -1.31% | 229.3만 |
|---|
| 2026.01.21 | ₩218,015 | ₩219,443 | ₩213,693 | ₩217,962 | -0.02% | 291.5만 |
|---|
| 2026.01.20 | ₩208,984 | ₩219,229 | ₩208,477 | ₩218,309 | +4.46% | 392.1만 |
|---|
| 2026.01.16 | ₩208,890 | ₩210,118 | ₩206,235 | ₩208,970 | +0.04% | 223.2만 |
|---|
| 2026.01.15 | ₩209,117 | ₩213,293 | ₩206,062 | ₩211,785 | +1.28% | 279.4만 |
|---|
| 2026.01.14 | ₩204,755 | ₩211,078 | ₩204,741 | ₩208,597 | +1.88% | 353.3만 |
|---|
| 2026.01.13 | ₩202,180 | ₩205,568 | ₩200,459 | ₩204,328 | +1.06% | 237.2만 |
|---|
| 2026.01.12 | ₩196,443 | ₩205,182 | ₩195,950 | ₩202,540 | +3.10% | 313.6만 |
|---|
| 2026.01.09 | ₩198,845 | ₩200,005 | ₩194,442 | ₩196,110 | -1.38% | 267.7만 |
|---|
| 2026.01.08 | ₩191,921 | ₩202,300 | ₩191,774 | ₩197,390 | +2.85% | 780.8만 |
|---|
| 2026.01.07 | ₩190,920 | ₩191,054 | ₩187,425 | ₩187,425 | -1.83% | 388.1만 |
|---|
| 2026.01.06 | ₩189,439 | ₩192,454 | ₩188,159 | ₩191,641 | +1.16% | 312.8만 |
|---|
| 2026.01.05 | ₩190,773 | ₩194,082 | ₩189,186 | ₩190,120 | -0.34% | 496.4만 |
|---|
| 2026.01.02 | ₩184,637 | ₩189,706 | ₩182,649 | ₩188,332 | +2.00% | 208.4만 |
|---|
| 2025.12.31 | ₩186,224 | ₩186,358 | ₩183,516 | ₩184,050 | -1.17% | 164.7만 |
|---|
| 2025.12.30 | ₩184,570 | ₩187,385 | ₩183,983 | ₩186,945 | +1.29% | 215.4만 |
|---|
| 2025.12.29 | ₩185,851 | ₩187,385 | ₩183,596 | ₩184,783 | -0.57% | 190.7만 |
|---|
| 2025.12.26 | ₩187,145 | ₩187,145 | ₩183,316 | ₩185,984 | -0.62% | 161.6만 |
|---|
| 2025.12.24 | ₩185,744 | ₩187,425 | ₩185,410 | ₩187,425 | +0.90% | 96.4만 |
|---|
| 2025.12.23 | ₩188,452 | ₩188,799 | ₩184,783 | ₩185,744 | -1.44% | 224.2만 |
|---|
| 2025.12.22 | ₩179,834 | ₩190,667 | ₩178,820 | ₩189,093 | +5.15% | 364.5만 |
|---|
| 2025.12.19 | ₩181,702 | ₩183,036 | ₩179,661 | ₩180,114 | -0.87% | 470.7만 |
|---|
| 2025.12.18 | ₩186,104 | ₩188,145 | ₩182,395 | ₩182,515 | -1.93% | 201.9만 |
|---|
| 2025.12.17 | ₩187,438 | ₩189,333 | ₩185,117 | ₩186,398 | -0.56% | 238.2만 |
|---|
| 2025.12.16 | ₩192,801 | ₩193,455 | ₩189,786 | ₩190,226 | -1.34% | 205.6만 |
|---|
| 2025.12.15 | ₩196,670 | ₩198,058 | ₩188,772 | ₩191,400 | -2.68% | 335.3만 |
|---|
| 2025.12.12 | ₩200,446 | ₩201,579 | ₩196,377 | ₩196,670 | -1.88% | 209.8만 |
|---|
| 2025.12.11 | ₩198,244 | ₩202,126 | ₩198,244 | ₩199,512 | +0.64% | 305.2만 |
|---|
| 2025.12.10 | ₩191,961 | ₩198,178 | ₩191,574 | ₩198,124 | +3.21% | 377.5만 |
|---|
| 2025.12.09 | ₩189,026 | ₩191,974 | ₩189,026 | ₩191,267 | +1.19% | 234만 |
|---|
| 2025.12.08 | ₩189,173 | ₩189,826 | ₩186,611 | ₩189,426 | +0.13% | 254.5만 |
|---|
| 2025.12.05 | ₩183,716 | ₩190,200 | ₩183,116 | ₩189,933 | +3.38% | 299.4만 |
|---|
| 2025.12.04 | ₩184,223 | ₩185,971 | ₩182,622 | ₩184,143 | -0.04% | 220.4만 |
|---|
| 2025.12.03 | ₩184,103 | ₩186,438 | ₩183,022 | ₩184,210 | +0.06% | 217.6만 |
|---|
| 2025.12.02 | ₩183,436 | ₩184,437 | ₩181,435 | ₩183,916 | +0.26% | 229.1만 |
|---|
| 2025.12.01 | ₩181,221 | ₩184,477 | ₩180,995 | ₩183,930 | +1.49% | 273.5만 |
|---|
| 2025.11.28 | ₩179,847 | ₩182,969 | ₩179,847 | ₩181,942 | +1.16% | 180만 |
|---|
| 2025.11.26 | ₩175,925 | ₩181,768 | ₩175,752 | ₩179,954 | +2.29% | 214.5만 |
|---|
| 2025.11.25 | ₩176,979 | ₩178,086 | ₩175,205 | ₩176,339 | -0.36% | 186.3만 |
|---|
| 2025.11.24 | ₩178,033 | ₩178,113 | ₩175,618 | ₩176,245 | -1.00% | 236.9만 |
|---|
| 2025.11.21 | ₩174,978 | ₩180,835 | ₩174,911 | ₩178,313 | +1.91% | 277.4만 |
|---|
| 2025.11.20 | ₩171,749 | ₩174,778 | ₩170,562 | ₩174,031 | +1.33% | 197.9만 |
|---|
| 2025.11.19 | ₩173,470 | ₩174,885 | ₩171,789 | ₩172,457 | -0.58% | 217.4만 |
|---|
| 2025.11.18 | ₩174,551 | ₩174,911 | ₩172,590 | ₩174,137 | -0.24% | 187.5만 |
|---|
| 2025.11.17 | ₩172,096 | ₩177,966 | ₩171,896 | ₩174,711 | +1.52% | 244.4만 |
|---|
| 2025.11.14 | ₩173,217 | ₩173,510 | ₩169,268 | ₩172,310 | -0.52% | 297.3만 |
|---|
| 2025.11.13 | ₩173,044 | ₩175,458 | ₩172,537 | ₩173,017 | -0.02% | 208만 |
|---|
| 2025.11.12 | ₩176,245 | ₩177,019 | ₩173,937 | ₩173,937 | -1.31% | 131.9만 |
|---|
| 2025.11.11 | ₩171,936 | ₩177,433 | ₩171,936 | ₩175,845 | +2.27% | 292.1만 |
|---|
| 2025.11.10 | ₩170,709 | ₩171,976 | ₩168,694 | ₩171,389 | +0.40% | 226.8만 |
|---|
| 2025.11.07 | ₩171,669 | ₩172,763 | ₩168,948 | ₩170,295 | -0.80% | 376만 |
|---|
| 2025.11.06 | ₩172,110 | ₩174,471 | ₩170,696 | ₩170,696 | -0.82% | 200.4만 |
|---|
| 2025.11.05 | ₩171,856 | ₩176,045 | ₩171,149 | ₩174,258 | +1.40% | 174.4만 |
|---|
| 2025.11.04 | ₩174,137 | ₩175,538 | ₩171,029 | ₩172,336 | -1.03% | 213만 |
|---|
| 2025.11.03 | ₩174,764 | ₩175,592 | ₩173,310 | ₩174,524 | -0.14% | 196.3만 |
|---|
| 2025.10.31 | ₩170,896 | ₩176,525 | ₩169,428 | ₩175,271 | +2.56% | 387.9만 |
|---|
| 2025.10.30 | ₩173,430 | ₩174,738 | ₩171,830 | ₩171,936 | -0.86% | 277.4만 |
|---|
| 2025.10.29 | ₩178,153 | ₩178,607 | ₩174,431 | ₩174,738 | -1.92% | 282.3만 |
|---|
| 2025.10.28 | ₩183,049 | ₩183,102 | ₩178,980 | ₩179,020 | -2.20% | 238.5만 |
|---|
| 2025.10.27 | ₩186,651 | ₩186,798 | ₩183,009 | ₩184,050 | -1.39% | 214.5만 |
|---|
| 2025.10.24 | ₩187,758 | ₩188,145 | ₩185,651 | ₩186,264 | -0.80% | 121.8만 |
|---|
| 2025.10.23 | ₩187,171 | ₩187,652 | ₩185,237 | ₩186,398 | -0.41% | 135.2만 |
|---|
| 2025.10.22 | ₩188,105 | ₩189,760 | ₩186,318 | ₩187,038 | -0.57% | 205.8만 |
|---|
| 2025.10.21 | ₩189,066 | ₩189,199 | ₩185,704 | ₩188,866 | -0.11% | 242.4만 |
|---|
| 2025.10.20 | ₩187,798 | ₩191,160 | ₩186,905 | ₩188,412 | +0.33% | 172.9만 |
|---|
| 2025.10.17 | ₩185,824 | ₩188,332 | ₩184,917 | ₩187,318 | +0.80% | 222.6만 |
|---|
| 2025.10.16 | ₩186,531 | ₩188,345 | ₩184,903 | ₩185,864 | -0.36% | 200.8만 |
|---|
| 2025.10.15 | ₩187,532 | ₩188,159 | ₩182,969 | ₩185,290 | -1.20% | 278.9만 |
|---|
| 2025.10.14 | ₩187,038 | ₩189,506 | ₩186,504 | ₩188,425 | +0.74% | 296.9만 |
|---|
| 2025.10.13 | ₩187,852 | ₩189,026 | ₩185,104 | ₩188,692 | +0.45% | 267.9만 |
|---|
| 2025.10.10 | ₩191,761 | ₩193,962 | ₩187,585 | ₩188,546 | -1.68% | 337.3만 |
|---|