[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Constellation Brands : ( STZ:US )
184.69USD ▲ 1.09 (0.59%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 184.69 | ▲1.09 | ▲0.59% |
| 25-04-09 | 183.60 | ▲12.95 | ▲7.59% |
| 25-04-08 | 170.65 | ▼-3.14 | ▼-1.81% |
| 25-04-04 | 173.79 | ▼-7.57 | ▼-4.17% |
| 25-04-03 | 181.36 | ▼-1.23 | ▼-0.67% |
| 25-04-02 | 182.58 | ▼-2.43 | ▼-1.31% |
| 25-04-01 | 185.01 | ▲1.53 | ▲0.83% |
| 25-03-31 | 183.48 | ▼-0.36 | ▼-0.2% |
| 25-03-28 | 183.84 | ▼-0.54 | ▼-0.29% |
| 25-03-27 | 184.38 | ▲0.22 | ▲0.12% |
| 25-03-26 | 184.17 | ▲5.82 | ▲3.26% |
| 25-03-25 | 178.35 | ▼-2.14 | ▼-1.19% |
| 25-03-24 | 180.49 | ▲2.74 | ▲1.54% |
| 25-03-21 | 177.75 | ▼-1.13 | ▼-0.63% |
| 25-03-20 | 178.88 | ▼-0.17 | ▼-0.09% |
| 25-03-19 | 179.05 | ▼-0.19 | ▼-0.11% |
| 25-03-18 | 179.24 | ▼-4.34 | ▼-2.36% |
| 25-03-17 | 183.58 | ▲2.12 | ▲1.17% |
| 25-03-14 | 181.46 | ▲0.04 | ▲0.02% |
| 25-03-13 | 181.42 | ▼-2.48 | ▼-1.35% |
| 25-03-12 | 183.90 | ▼-1.68 | ▼-0.91% |
| 25-03-11 | 185.58 | ▼-3.81 | ▼-2.01% |
| 25-03-10 | 189.39 | ▲2.74 | ▲1.47% |
| 25-03-07 | 186.65 | ▲7.59 | ▲4.24% |
| 25-03-06 | 179.06 | ▲5.00 | ▲2.87% |
| 25-03-05 | 174.07 | ▲1.41 | ▲0.82% |
| 25-03-04 | 172.65 | ▼-2.65 | ▼-1.51% |
| 25-03-03 | 175.30 | ▼-0.23 | ▼-0.13% |
| 25-02-28 | 175.53 | ▲2.10 | ▲1.21% |
| 25-02-27 | 173.43 | ▼-4.78 | ▼-2.68% |
| 25-02-26 | 178.21 | ▼-0.11 | ▼-0.06% |
| 25-02-25 | 178.32 | ▲2.28 | ▲1.3% |
| 25-02-21 | 176.04 | ▲3.80 | ▲2.21% |
| 25-02-20 | 172.24 | ▼-0.21 | ▼-0.12% |
| 25-02-19 | 172.44 | ▲3.22 | ▲1.9% |
| 25-02-18 | 169.23 | ▲6.54 | ▲4.02% |
| 25-02-14 | 162.69 | ▼-0.50 | ▼-0.31% |
| 25-02-13 | 163.19 | ▲1.66 | ▲1.03% |
| 25-02-12 | 161.52 | ▼-3.05 | ▼-1.85% |
| 25-02-11 | 164.57 | ▼-0.52 | ▼-0.31% |
| 25-02-10 | 165.09 | ▼-4.02 | ▼-2.38% |
| 25-02-07 | 169.11 | ▼-1.85 | ▼-1.08% |
| 25-02-06 | 170.96 | ▼-1.78 | ▼-1.03% |
| 25-02-05 | 172.74 | ▼-0.04 | ▼-0.02% |
| 25-02-04 | 172.78 | ▼-1.63 | ▼-0.93% |
| 25-02-03 | 174.41 | ▼-6.50 | ▼-3.59% |
| 25-01-31 | 180.90 | ▼-3.59 | ▼-1.95% |
| 25-01-30 | 184.49 | ▲2.10 | ▲1.15% |
| 25-01-29 | 182.39 | ▼-0.80 | ▼-0.44% |
| 25-01-28 | 183.19 | ▼-4.73 | ▼-2.52% |
| 25-01-27 | 187.92 | ▲4.97 | ▲2.72% |
| 25-01-24 | 182.95 | ▲3.58 | ▲2% |
| 25-01-23 | 179.37 | ▲0.41 | ▲0.23% |
| 25-01-22 | 178.95 | ▼-3.68 | ▼-2.01% |
| 25-01-21 | 182.64 | ▼-1.35 | ▼-0.73% |
| 25-01-17 | 183.98 | ▼-0.58 | ▼-0.31% |
| 25-01-16 | 184.56 | ▲3.82 | ▲2.11% |
| 25-01-15 | 180.75 | ▼-1.25 | ▼-0.69% |
| 25-01-14 | 182.00 | ▼-3.87 | ▼-2.08% |
| 25-01-13 | 185.87 | ▲4.22 | ▲2.32% |
| 25-01-10 | 181.65 | ▼-37.66 | ▼-17.17% |
| 25-01-08 | 219.31 | ▲0.69 | ▲0.32% |
| 25-01-07 | 218.62 | ▼-4.55 | ▼-2.04% |
| 25-01-06 | 223.17 | ▲2.68 | ▲1.22% |
| 25-01-03 | 220.49 | ▼-2.16 | ▼-0.97% |
| 25-01-02 | 222.65 | ▲1.78 | ▲0.81% |
| 24-12-31 | 220.88 | ▲1.06 | ▲0.48% |
| 24-12-30 | 219.82 | ▼-2.88 | ▼-1.29% |
| 24-12-27 | 222.69 | ▼-1.66 | ▼-0.74% |
| 24-12-26 | 224.35 | ▼-1.05 | ▼-0.47% |
| 24-12-24 | 225.40 | ▼-1.00 | ▼-0.44% |
| 24-12-23 | 226.40 | ▼-0.96 | ▼-0.42% |
| 24-12-20 | 227.36 | ▲0.05 | ▲0.02% |
| 24-12-19 | 227.31 | ▼-1.15 | ▼-0.5% |
| 24-12-18 | 228.46 | ▼-4.51 | ▼-1.94% |
| 24-12-17 | 232.97 | ▼-0.09 | ▼-0.04% |
| 24-12-16 | 233.07 | ▼-6.50 | ▼-2.71% |
| 24-12-13 | 239.56 | ▼-0.12 | ▼-0.05% |
| 24-12-12 | 239.68 | ▲0.28 | ▲0.12% |
| 24-12-11 | 239.40 | ▼-3.03 | ▼-1.25% |
| 24-12-10 | 242.43 | ▼-1.59 | ▼-0.65% |
| 24-12-09 | 244.02 | ▲5.08 | ▲2.13% |
| 24-12-06 | 238.94 | ▼-0.80 | ▼-0.33% |
| 24-12-05 | 239.74 | ▲1.47 | ▲0.62% |
| 24-12-04 | 238.27 | ▲1.14 | ▲0.48% |
| 24-12-03 | 237.14 | ▼-0.64 | ▼-0.27% |
| 24-12-02 | 237.77 | ▼-3.18 | ▼-1.32% |
| 24-11-29 | 240.95 | ▲5.16 | ▲2.19% |
| 24-11-27 | 235.79 | ▲1.66 | ▲0.71% |
| 24-11-26 | 234.12 | ▼-7.20 | ▼-2.98% |
| 24-11-25 | 241.33 | ▲1.51 | ▲0.63% |
| 24-11-22 | 239.81 | ▼-1.15 | ▼-0.48% |
| 24-11-21 | 240.96 | ▲1.23 | ▲0.51% |
| 24-11-20 | 239.73 | ▼-0.56 | ▼-0.23% |
| 24-11-19 | 240.29 | ▲2.62 | ▲1.1% |
| 24-11-18 | 237.67 | ▲0.38 | ▲0.16% |
| 24-11-15 | 237.29 | ▼-4.71 | ▼-1.95% |
| 24-11-14 | 242.00 | ▲1.62 | ▲0.67% |
| 24-11-13 | 240.38 | ▲2.17 | ▲0.91% |
| 24-11-12 | 238.21 | ▲4.02 | ▲1.72% |
| 24-11-08 | 234.19 | ▲0.78 | ▲0.33% |
| 24-11-07 | 233.41 | ▲3.94 | ▲1.72% |
| 24-11-06 | 229.47 | ▼-7.60 | ▼-3.21% |
| 24-11-05 | 237.07 | ▼-2.43 | ▼-1.01% |
| 24-11-04 | 239.50 | ▲6.47 | ▲2.78% |
| 24-11-01 | 233.03 | ▲0.63 | ▲0.27% |
| 24-10-31 | 232.41 | ▼-3.04 | ▼-1.29% |
| 24-10-30 | 235.44 | ▼-0.86 | ▼-0.36% |
| 24-10-29 | 236.30 | ▼-0.94 | ▼-0.4% |
| 24-10-28 | 237.24 | ▼-2.14 | ▼-0.89% |
| 24-10-25 | 239.38 | ▼-1.13 | ▼-0.47% |
| 24-10-24 | 240.51 | ▼-0.82 | ▼-0.34% |
| 24-10-23 | 241.33 | ▼-0.04 | ▼-0.02% |
| 24-10-22 | 241.37 | ▲2.33 | ▲0.97% |
| 24-10-21 | 239.04 | ▼-2.65 | ▼-1.1% |
| 24-10-18 | 241.69 | ▲1.80 | ▲0.75% |
| 24-10-17 | 239.89 | ▼-3.65 | ▼-1.5% |
| 24-10-16 | 243.54 | ▼-0.21 | ▼-0.09% |
| 24-10-15 | 243.74 | ▲2.92 | ▲1.21% |
| 24-10-11 | 240.82 | ▲1.48 | ▲0.62% |
| 24-10-10 | 239.34 | ▼-1.17 | ▼-0.49% |
| 24-10-09 | 240.51 | ▼-0.80 | ▼-0.33% |
| 24-10-08 | 241.31 | ▼-2.20 | ▼-0.9% |
| 24-10-07 | 243.51 | ▼-3.04 | ▼-1.23% |
| 24-10-04 | 246.55 | ▲2.99 | ▲1.23% |
| 24-10-03 | 243.56 | ▼-12.10 | ▼-4.73% |
| 24-10-02 | 255.66 | ▼-1.85 | ▼-0.72% |
| 24-10-01 | 257.51 | ▼-0.28 | ▼-0.11% |
| 24-09-30 | 257.79 | ▼-0.28 | ▼-0.11% |
| 24-09-27 | 258.07 | ▲2.90 | ▲1.14% |
| 24-09-26 | 255.17 | ▲2.71 | ▲1.07% |
| 24-09-25 | 252.46 | ▲0.22 | ▲0.09% |
| 24-09-24 | 252.24 | ▼-2.34 | ▼-0.92% |
| 24-09-23 | 254.58 | ▲7.23 | ▲2.92% |
| 24-09-20 | 247.34 | ▼-1.01 | ▼-0.41% |
| 24-09-19 | 248.35 | ▼-2.88 | ▼-1.15% |
| 24-09-18 | 251.23 | ▼-1.49 | ▼-0.59% |
| 24-09-17 | 252.72 | ▼-0.98 | ▼-0.39% |
| 24-09-16 | 253.70 | ▲1.01 | ▲0.4% |
| 24-09-13 | 252.69 | ▲1.13 | ▲0.45% |
| 24-09-12 | 251.56 | ▲2.55 | ▲1.02% |
| 24-09-11 | 249.01 | ▼-0.77 | ▼-0.31% |
| 24-09-10 | 249.78 | ▼-0.75 | ▼-0.3% |
| 24-09-09 | 250.53 | ▲1.45 | ▲0.58% |
| 24-09-06 | 249.08 | ▲1.11 | ▲0.45% |
| 24-09-05 | 247.97 | ▲1.35 | ▲0.55% |
| 24-09-04 | 246.62 | ▼-0.16 | ▼-0.06% |
| 24-09-03 | 246.78 | ▲6.16 | ▲2.56% |
| 24-08-30 | 240.62 | ▲2.78 | ▲1.17% |
| 24-08-29 | 237.84 | ▼-2.51 | ▼-1.04% |
| 24-08-28 | 240.35 | ▲0.22 | ▲0.09% |
| 24-08-27 | 240.13 | ▼-2.91 | ▼-1.2% |
| 24-08-26 | 243.04 | ▼-1.99 | ▼-0.81% |
| 24-08-23 | 245.03 | ▲1.47 | ▲0.6% |
| 24-08-22 | 243.56 | ▼-1.04 | ▼-0.43% |
| 24-08-21 | 244.59 | ▲1.75 | ▲0.72% |
| 24-08-20 | 242.85 | ▲0.19 | ▲0.08% |
| 24-08-19 | 242.66 | ▼-2.82 | ▼-1.15% |
| 24-08-16 | 245.48 | ▲0.84 | ▲0.34% |
| 24-08-15 | 244.64 | ▲3.40 | ▲1.41% |
| 24-08-14 | 241.24 | ▲0.86 | ▲0.36% |
| 24-08-13 | 240.38 | ▲1.63 | ▲0.68% |
| 24-08-12 | 238.75 | ▼-2.60 | ▼-1.08% |
| 24-08-09 | 241.35 | ▲1.64 | ▲0.68% |
| 24-08-08 | 239.71 | ▲1.87 | ▲0.79% |
| 24-08-07 | 237.84 | ▼-0.70 | ▼-0.29% |
| 24-08-06 | 238.54 | ▲2.50 | ▲1.06% |
| 24-08-05 | 236.04 | ▼-10.44 | ▼-4.24% |
| 24-08-02 | 246.48 | ▲1.07 | ▲0.44% |
| 24-08-01 | 245.41 | ▲0.40 | ▲0.16% |
| 24-07-31 | 245.01 | ▲1.56 | ▲0.64% |
| 24-07-30 | 243.45 | ▼-2.35 | ▼-0.96% |
| 24-07-29 | 245.80 | ▼-7.78 | ▼-3.07% |
| 24-07-26 | 253.58 | ▲3.72 | ▲1.49% |
| 24-07-25 | 249.86 | ▲2.81 | ▲1.14% |
| 24-07-24 | 247.05 | ▲1.32 | ▲0.54% |
| 24-07-23 | 245.73 | ▲2.70 | ▲1.11% |
| 24-07-22 | 243.03 | ▼-2.52 | ▼-1.03% |
| 24-07-19 | 245.55 | ▼-2.74 | ▼-1.1% |
| 24-07-18 | 248.29 | ▲0.29 | ▲0.12% |
| 24-07-17 | 248.00 | ▼-0.25 | ▼-0.1% |
| 24-07-16 | 248.25 | ▼-1.22 | ▼-0.49% |
| 24-07-15 | 249.47 | ▼-10.55 | ▼-4.06% |
| 24-07-12 | 260.02 | ▲0.38 | ▲0.15% |
| 24-07-11 | 259.63 | ▲6.71 | ▲2.65% |
| 24-07-10 | 252.92 | ▲0.55 | ▲0.22% |
| 24-07-09 | 252.37 | ▼-1.36 | ▼-0.54% |
| 24-07-08 | 253.73 | ▼-5.19 | ▼-2% |
| 24-07-05 | 258.92 | ▲8.55 | ▲3.41% |
| 24-07-03 | 250.37 | ▼-8.56 | ▼-3.31% |
| 24-07-02 | 258.93 | ▲2.66 | ▲1.04% |
| 24-07-01 | 256.27 | ▼-0.37 | ▼-0.14% |
| 24-06-28 | 256.64 | ▲0.85 | ▲0.33% |
| 24-06-27 | 255.79 | ▼-5.36 | ▼-2.05% |
| 24-06-26 | 261.15 | ▼-0.77 | ▼-0.29% |
| 24-06-25 | 261.92 | ▼-3.33 | ▼-1.26% |
| 24-06-24 | 265.25 | ▲1.73 | ▲0.66% |
| 24-06-21 | 263.52 | ▲0.59 | ▲0.22% |
| 24-06-20 | 262.93 | ▼-0.74 | ▼-0.28% |
| 24-06-18 | 263.67 | ▲1.55 | ▲0.59% |
| 24-06-17 | 262.12 | ▲8.82 | ▲3.48% |
| 24-06-14 | 253.30 | ▼-1.13 | ▼-0.44% |
| 24-06-13 | 254.43 | ▲2.12 | ▲0.84% |
| 24-06-12 | 252.32 | ▲1.62 | ▲0.65% |
| 24-06-11 | 250.70 | ▼-0.83 | ▼-0.33% |
| 24-06-10 | 251.53 | ▲0.54 | ▲0.22% |
| 24-06-07 | 250.99 | ▲0.95 | ▲0.38% |
| 24-06-06 | 250.05 | ▲0.27 | ▲0.11% |
| 24-06-05 | 249.77 | ▼-0.44 | ▼-0.18% |
| 24-06-04 | 250.21 | ▲0.05 | ▲0.02% |
| 24-06-03 | 250.17 | ▲0.16 | ▲0.06% |
| 24-05-31 | 250.00 | ▲3.42 | ▲1.39% |
| 24-05-30 | 246.58 | ▲2.54 | ▲1.04% |
| 24-05-29 | 244.05 | ▼-1.65 | ▼-0.67% |
| 24-05-28 | 245.69 | ▼-2.65 | ▼-1.07% |
| 24-05-24 | 248.34 | ▲3.35 | ▲1.37% |
| 24-05-23 | 244.99 | ▼-3.58 | ▼-1.44% |
| 24-05-22 | 248.58 | ▼-2.52 | ▼-1% |
| 24-05-21 | 251.09 | ▲0.66 | ▲0.26% |
| 24-05-20 | 250.44 | ▼-4.98 | ▼-1.95% |
| 24-05-17 | 255.42 | ▼-0.53 | ▼-0.21% |
| 24-05-16 | 255.95 | ▲3.04 | ▲1.2% |
| 24-05-15 | 252.91 | ▼-0.71 | ▼-0.28% |
| 24-05-14 | 253.62 | ▼-5.39 | ▼-2.08% |
| 24-05-13 | 259.01 | ▼-3.28 | ▼-1.25% |
| 24-05-10 | 262.29 | ▲1.62 | ▲0.62% |
| 24-05-09 | 260.67 | ▲2.46 | ▲0.95% |
| 24-05-08 | 258.21 | ▼-0.27 | ▼-0.1% |
| 24-05-07 | 258.48 | ▲1.36 | ▲0.53% |
| 24-05-06 | 257.12 | ▲0.71 | ▲0.28% |
| 24-05-03 | 256.41 | ▲2.06 | ▲0.81% |
| 24-05-01 | 254.35 | ▲1.10 | ▲0.43% |
| 24-04-30 | 253.25 | ▼-8.23 | ▼-3.15% |
| 24-04-29 | 261.48 | ▲1.16 | ▲0.45% |
| 24-04-26 | 260.32 | ▼-1.29 | ▼-0.49% |
| 24-04-25 | 261.61 | ▼-0.20 | ▼-0.08% |
| 24-04-24 | 261.81 | ▼-0.11 | ▼-0.04% |
| 24-04-23 | 261.92 | ▲2.43 | ▲0.94% |
| 24-04-22 | 259.49 | ▼-1.07 | ▼-0.41% |
| 24-04-19 | 260.56 | ▲2.24 | ▲0.87% |
| 24-04-18 | 258.33 | ▲0.88 | ▲0.34% |
| 24-04-17 | 257.44 | ▼-0.31 | ▼-0.12% |
| 24-04-16 | 257.75 | ▼-0.89 | ▼-0.34% |
| 24-04-15 | 258.65 | ▼-3.50 | ▼-1.34% |
| 24-04-12 | 262.14 | ▼-6.07 | ▼-2.26% |