[ETF 특징주] MAN 그룹 "유럽 증시 강한 모멘텀" IEV·VGK 주목
무료
Constellation Brands : ( STZ:US )
128.12USD ▼ -0.97 (-0.75%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 128.12 | ▼-0.97 | ▼-0.75% |
| 26-09-03 | 129.09 | ▼-0.26 | ▼-0.2% |
| 26-09-02 | 129.35 | ▼-1.28 | ▼-0.98% |
| 26-09-01 | 130.63 | ▲0.01 | ▲0.01% |
| 26-08-31 | 130.62 | ▼-0.07 | ▼-0.05% |
| 26-08-28 | 130.69 | ▼-0.74 | ▼-0.56% |
| 26-08-27 | 131.43 | ▼-3.02 | ▼-2.25% |
| 26-08-26 | 134.45 | ▼-0.56 | ▼-0.41% |
| 26-08-25 | 135.01 | ▼-2.59 | ▼-1.88% |
| 26-08-24 | 137.60 | ▲1.94 | ▲1.43% |
| 26-08-21 | 135.66 | ▲1.52 | ▲1.13% |
| 26-08-20 | 134.14 | ▲0.62 | ▲0.46% |
| 26-08-19 | 133.52 | ▲2.52 | ▲1.92% |
| 26-08-18 | 131.00 | ▲0.44 | ▲0.34% |
| 26-08-17 | 130.56 | ▼-8.62 | ▼-6.19% |
| 26-08-14 | 139.18 | ▲2.83 | ▲2.08% |
| 26-08-13 | 136.35 | ▲2.39 | ▲1.78% |
| 26-08-12 | 133.96 | ▼-0.02 | ▼-0.01% |
| 26-08-11 | 133.98 | ▲0.59 | ▲0.44% |
| 26-08-10 | 133.39 | ▼-2.37 | ▼-1.75% |
| 26-08-07 | 135.76 | ▲3.24 | ▲2.44% |
| 26-08-06 | 132.52 | ▲1.88 | ▲1.44% |
| 26-08-05 | 130.64 | ▼-0.78 | ▼-0.59% |
| 26-08-04 | 131.42 | ▲0.06 | ▲0.05% |
| 26-08-03 | 131.36 | ▲1.13 | ▲0.87% |
| 26-07-31 | 130.23 | ▼-0.15 | ▼-0.12% |
| 26-07-30 | 130.38 | ▼-1.37 | ▼-1.04% |
| 26-07-29 | 131.75 | ▼-0.27 | ▼-0.2% |
| 26-07-28 | 132.02 | ▲2.31 | ▲1.78% |
| 26-07-27 | 129.71 | ▼-0.45 | ▼-0.35% |
| 26-07-24 | 130.16 | ▲0.89 | ▲0.69% |
| 26-07-23 | 129.27 | ▼-2.81 | ▼-2.13% |
| 26-07-22 | 132.08 | ▲1.42 | ▲1.09% |
| 26-07-21 | 130.66 | ▼-3.70 | ▼-2.75% |
| 26-07-20 | 134.36 | ▲1.49 | ▲1.12% |
| 26-07-17 | 132.87 | ▼-2.85 | ▼-2.1% |
| 26-07-16 | 135.72 | ▲4.08 | ▲3.1% |
| 26-07-15 | 131.64 | ▲0.30 | ▲0.23% |
| 26-07-14 | 131.34 | ▼-3.17 | ▼-2.36% |
| 26-07-13 | 134.51 | ▲0.45 | ▲0.34% |
| 26-07-10 | 134.06 | ▲1.62 | ▲1.22% |
| 26-07-09 | 132.44 | ▲2.10 | ▲1.61% |
| 26-07-08 | 130.34 | ▼-1.42 | ▼-1.08% |
| 26-07-07 | 131.76 | ▲1.08 | ▲0.83% |
| 26-07-06 | 130.68 | ▼-6.79 | ▼-4.94% |
| 26-07-02 | 137.47 | ▲0.59 | ▲0.43% |
| 26-07-01 | 136.88 | ▼-2.21 | ▼-1.59% |
| 26-06-30 | 139.09 | ▼-0.57 | ▼-0.41% |
| 26-06-29 | 139.66 | ▼-6.64 | ▼-4.54% |
| 26-06-26 | 146.30 | ▲1.85 | ▲1.28% |
| 26-06-25 | 144.45 | ▲1.43 | ▲1% |
| 26-06-24 | 143.02 | ▼-0.36 | ▼-0.25% |
| 26-06-23 | 143.38 | ▲1.87 | ▲1.32% |
| 26-06-22 | 141.51 | ▲0.33 | ▲0.23% |
| 26-06-18 | 141.18 | ▲2.22 | ▲1.6% |
| 26-06-17 | 138.96 | ▼-5.15 | ▼-3.57% |
| 26-06-16 | 144.11 | ▼-4.02 | ▼-2.71% |
| 26-06-15 | 148.13 | ▼-0.38 | ▼-0.26% |
| 26-06-12 | 148.51 | ▲5.39 | ▲3.77% |
| 26-06-11 | 143.12 | ▲0.85 | ▲0.6% |
| 26-06-10 | 142.27 | ▲2.18 | ▲1.56% |
| 26-06-09 | 140.09 | ▼-0.76 | ▼-0.54% |
| 26-06-08 | 140.85 | ▼-0.06 | ▼-0.04% |
| 26-06-05 | 140.91 | ▲3.13 | ▲2.27% |
| 26-06-04 | 137.78 | ▲2.38 | ▲1.76% |
| 26-06-03 | 135.40 | ▼-1.36 | ▼-0.99% |
| 26-06-02 | 136.76 | ▲0.51 | ▲0.37% |
| 26-06-01 | 136.25 | ▼-2.57 | ▼-1.85% |
| 26-05-29 | 138.82 | ▼-3.31 | ▼-2.33% |
| 26-05-28 | 142.13 | ▼-1.59 | ▼-1.11% |
| 26-05-27 | 143.72 | ▼-3.92 | ▼-2.66% |
| 26-05-26 | 147.64 | ▼-1.86 | ▼-1.24% |
| 26-05-22 | 149.50 | ▼-1.33 | ▼-0.88% |
| 26-05-21 | 150.83 | ▼-0.35 | ▼-0.23% |
| 26-05-20 | 151.18 | ▲4.71 | ▲3.22% |
| 26-05-19 | 146.47 | ▼-1.11 | ▼-0.75% |
| 26-05-18 | 147.58 | ▲5.23 | ▲3.67% |
| 26-05-15 | 142.35 | ▲1.74 | ▲1.24% |
| 26-05-14 | 140.61 | ▲0.09 | ▲0.06% |
| 26-05-13 | 140.52 | ▼-2.01 | ▼-1.41% |
| 26-05-12 | 142.53 | ▲0.12 | ▲0.08% |
| 26-05-11 | 142.41 | ▼-5.80 | ▼-3.91% |
| 26-05-08 | 148.21 | ▼-2.04 | ▼-1.36% |
| 26-05-07 | 150.25 | ▼-2.04 | ▼-1.34% |
| 26-05-06 | 152.29 | ▲2.49 | ▲1.66% |
| 26-05-05 | 149.80 | ▲1.66 | ▲1.12% |
| 26-05-04 | 148.14 | ▼-4.68 | ▼-3.06% |
| 26-05-01 | 152.82 | ▼-3.76 | ▼-2.4% |
| 26-04-30 | 156.58 | ▲6.18 | ▲4.11% |
| 26-04-29 | 150.40 | ▼-4.99 | ▼-3.21% |
| 26-04-28 | 155.39 | ▲0.31 | ▲0.2% |
| 26-04-27 | 155.08 | ▼-0.92 | ▼-0.59% |
| 26-04-24 | 156.00 | ▼-3.31 | ▼-2.08% |
| 26-04-23 | 159.31 | ▲2.43 | ▲1.55% |
| 26-04-22 | 156.88 | ▼-0.07 | ▼-0.04% |
| 26-04-21 | 156.95 | ▼-2.87 | ▼-1.8% |
| 26-04-20 | 159.82 | ▼-2.46 | ▼-1.52% |
| 26-04-17 | 162.28 | ▼-1.97 | ▼-1.2% |
| 26-04-16 | 164.25 | ▲0.30 | ▲0.18% |
| 26-04-15 | 163.95 | ▼-0.55 | ▼-0.33% |
| 26-04-14 | 164.50 | ▼-0.10 | ▼-0.06% |
| 26-04-13 | 164.60 | ▼-1.55 | ▼-0.93% |
| 26-04-10 | 166.15 | ▲3.08 | ▲1.89% |
| 26-04-09 | 163.07 | ▲12.81 | ▲8.53% |
| 26-04-08 | 150.26 | ▼-3.57 | ▼-2.32% |
| 26-04-07 | 153.83 | ▼-1.42 | ▼-0.91% |
| 26-04-06 | 155.25 | ▲4.05 | ▲2.68% |
| 26-04-02 | 151.20 | ▲0.11 | ▲0.07% |
| 26-04-01 | 151.09 | ▲1.09 | ▲0.73% |
| 26-03-31 | 150.00 | ▼-1.00 | ▼-0.66% |
| 26-03-30 | 151.00 | ▼-0.40 | ▼-0.26% |
| 26-03-27 | 151.40 | ▲0.99 | ▲0.66% |
| 26-03-26 | 150.41 | ▼-1.15 | ▼-0.76% |
| 26-03-25 | 151.56 | ▼-1.12 | ▼-0.73% |
| 26-03-24 | 152.68 | ▲0.22 | ▲0.14% |
| 26-03-23 | 152.46 | ▲2.84 | ▲1.9% |
| 26-03-20 | 149.62 | ▼-2.29 | ▼-1.51% |
| 26-03-19 | 151.91 | ▼-0.18 | ▼-0.12% |
| 26-03-18 | 152.09 | ▲0.43 | ▲0.28% |
| 26-03-17 | 151.66 | ▲0.64 | ▲0.42% |
| 26-03-16 | 151.02 | ▲0.88 | ▲0.59% |
| 26-03-13 | 150.14 | ▲1.82 | ▲1.23% |
| 26-03-12 | 148.32 | ▼-1.64 | ▼-1.09% |
| 26-03-11 | 149.96 | ▼-0.13 | ▼-0.09% |
| 26-03-10 | 150.09 | ▲1.13 | ▲0.76% |
| 26-03-09 | 148.96 | ▲2.49 | ▲1.7% |
| 26-03-06 | 146.47 | ▼-0.83 | ▼-0.56% |
| 26-03-05 | 147.30 | ▼-3.94 | ▼-2.61% |
| 26-03-04 | 151.24 | ▼-4.78 | ▼-3.06% |
| 26-03-03 | 156.02 | ▼-0.54 | ▼-0.34% |
| 26-03-02 | 156.56 | ▼-1.30 | ▼-0.82% |
| 26-02-27 | 157.86 | ▲2.10 | ▲1.35% |
| 26-02-26 | 155.76 | ▲0.64 | ▲0.41% |
| 26-02-25 | 155.12 | ▼-4.95 | ▼-3.09% |
| 26-02-24 | 160.07 | ▲0.65 | ▲0.41% |
| 26-02-23 | 159.42 | ▲3.01 | ▲1.92% |
| 26-02-20 | 156.41 | ▲1.77 | ▲1.14% |
| 26-02-19 | 154.64 | ▼-1.65 | ▼-1.06% |
| 26-02-18 | 156.29 | ▲3.59 | ▲2.35% |
| 26-02-17 | 152.70 | ▲3.40 | ▲2.28% |
| 26-02-13 | 149.30 | ▼-13.06 | ▼-8.04% |
| 26-02-12 | 162.36 | ▼-0.84 | ▼-0.51% |
| 26-02-11 | 163.20 | ▼-2.43 | ▼-1.47% |
| 26-02-10 | 165.63 | ▲2.02 | ▲1.23% |
| 26-02-09 | 163.61 | ▼-0.72 | ▼-0.44% |
| 26-02-06 | 164.33 | ▼-1.24 | ▼-0.75% |
| 26-02-05 | 165.57 | ▼-1.11 | ▼-0.67% |
| 26-02-04 | 166.68 | ▲6.06 | ▲3.77% |
| 26-02-03 | 160.62 | ▲4.96 | ▲3.19% |
| 26-02-02 | 155.66 | ▼-1.04 | ▼-0.66% |
| 26-01-30 | 156.70 | ▲1.95 | ▲1.26% |
| 26-01-29 | 154.75 | ▼-2.99 | ▼-1.9% |
| 26-01-28 | 157.74 | ▼-3.51 | ▼-2.18% |
| 26-01-27 | 161.25 | ▼-0.30 | ▼-0.19% |
| 26-01-26 | 161.55 | ▲2.77 | ▲1.74% |
| 26-01-23 | 158.78 | ▼-1.94 | ▼-1.21% |
| 26-01-22 | 160.72 | ▼-2.66 | ▼-1.63% |
| 26-01-21 | 163.38 | ▼-0.26 | ▼-0.16% |
| 26-01-20 | 163.64 | ▲7.00 | ▲4.47% |
| 26-01-16 | 156.64 | ▼-2.11 | ▼-1.33% |
| 26-01-15 | 158.75 | ▲2.39 | ▲1.53% |
| 26-01-14 | 156.36 | ▲3.20 | ▲2.09% |
| 26-01-13 | 153.16 | ▲1.34 | ▲0.88% |
| 26-01-12 | 151.82 | ▲4.82 | ▲3.28% |
| 26-01-09 | 147.00 | ▼-0.96 | ▼-0.65% |
| 26-01-08 | 147.96 | ▲7.47 | ▲5.32% |
| 26-01-07 | 140.49 | ▼-3.16 | ▼-2.2% |
| 26-01-06 | 143.65 | ▲1.14 | ▲0.8% |
| 26-01-05 | 142.51 | ▲1.34 | ▲0.95% |
| 26-01-02 | 141.17 | ▲3.21 | ▲2.33% |
| 25-12-31 | 137.96 | ▼-2.17 | ▼-1.55% |
| 25-12-30 | 140.13 | ▲1.62 | ▲1.17% |
| 25-12-29 | 138.51 | ▼-0.90 | ▼-0.65% |
| 25-12-26 | 139.41 | ▼-1.08 | ▼-0.77% |
| 25-12-24 | 140.49 | ▲1.26 | ▲0.9% |
| 25-12-23 | 139.23 | ▼-2.51 | ▼-1.77% |
| 25-12-22 | 141.74 | ▲6.73 | ▲4.98% |
| 25-12-19 | 135.01 | ▼-1.80 | ▼-1.32% |
| 25-12-18 | 136.81 | ▼-2.91 | ▼-2.08% |
| 25-12-17 | 139.72 | ▼-2.87 | ▼-2.01% |
| 25-12-16 | 142.59 | ▼-0.88 | ▼-0.61% |
| 25-12-15 | 143.47 | ▼-3.95 | ▼-2.68% |
| 25-12-12 | 147.42 | ▼-2.13 | ▼-1.42% |
| 25-12-11 | 149.55 | ▲1.04 | ▲0.7% |
| 25-12-10 | 148.51 | ▲5.14 | ▲3.59% |
| 25-12-09 | 143.37 | ▲1.38 | ▲0.97% |
| 25-12-08 | 141.99 | ▼-0.38 | ▼-0.27% |
| 25-12-05 | 142.37 | ▲4.34 | ▲3.14% |
| 25-12-04 | 138.03 | ▼-0.05 | ▼-0.04% |
| 25-12-03 | 138.08 | ▲0.22 | ▲0.16% |
| 25-12-02 | 137.86 | ▼-0.01 | ▼-0.01% |
| 25-12-01 | 137.87 | ▲1.49 | ▲1.09% |
| 25-11-28 | 136.38 | ▲1.49 | ▲1.1% |
| 25-11-26 | 134.89 | ▲2.71 | ▲2.05% |
| 25-11-25 | 132.18 | ▲0.07 | ▲0.05% |
| 25-11-24 | 132.11 | ▼-1.55 | ▼-1.16% |
| 25-11-21 | 133.66 | ▲3.21 | ▲2.46% |
| 25-11-20 | 130.45 | ▲1.18 | ▲0.91% |
| 25-11-19 | 129.27 | ▼-1.26 | ▼-0.97% |
| 25-11-18 | 130.53 | ▼-0.43 | ▼-0.33% |
| 25-11-17 | 130.96 | ▲1.80 | ▲1.39% |
| 25-11-14 | 129.16 | ▼-0.53 | ▼-0.41% |
| 25-11-13 | 129.69 | ▼-0.69 | ▼-0.53% |
| 25-11-12 | 130.38 | ▼-1.43 | ▼-1.08% |
| 25-11-11 | 131.81 | ▲3.34 | ▲2.6% |
| 25-11-10 | 128.47 | ▲0.82 | ▲0.64% |
| 25-11-07 | 127.65 | ▼-0.30 | ▼-0.23% |
| 25-11-06 | 127.95 | ▼-2.67 | ▼-2.04% |
| 25-11-05 | 130.62 | ▲1.44 | ▲1.11% |
| 25-11-04 | 129.18 | ▼-1.64 | ▼-1.25% |
| 25-11-03 | 130.82 | ▼-0.56 | ▼-0.43% |
| 25-10-31 | 131.38 | ▲2.50 | ▲1.94% |
| 25-10-30 | 128.88 | ▼-2.10 | ▼-1.6% |
| 25-10-29 | 130.98 | ▼-3.21 | ▼-2.39% |
| 25-10-28 | 134.19 | ▼-3.77 | ▼-2.73% |
| 25-10-27 | 137.96 | ▼-1.66 | ▼-1.19% |
| 25-10-24 | 139.62 | ▼-0.13 | ▼-0.09% |
| 25-10-23 | 139.75 | ▼-0.45 | ▼-0.32% |
| 25-10-22 | 140.20 | ▼-1.37 | ▼-0.97% |
| 25-10-21 | 141.57 | ▲0.34 | ▲0.24% |
| 25-10-20 | 141.23 | ▲0.82 | ▲0.58% |
| 25-10-17 | 140.41 | ▲1.09 | ▲0.78% |
| 25-10-16 | 139.32 | ▲0.43 | ▲0.31% |
| 25-10-15 | 138.89 | ▼-2.35 | ▼-1.66% |
| 25-10-14 | 141.24 | ▼-0.20 | ▼-0.14% |
| 25-10-13 | 141.44 | ▲0.11 | ▲0.08% |
| 25-10-10 | 141.33 | ▼-1.64 | ▼-1.15% |
| 25-10-09 | 142.97 | ▲0.21 | ▲0.15% |
| 25-10-08 | 142.76 | ▲2.62 | ▲1.87% |
| 25-10-07 | 140.14 | ▲1.43 | ▲1.03% |
| 25-10-06 | 138.71 | ▼-3.49 | ▼-2.45% |
| 25-10-03 | 142.20 | ▲1.69 | ▲1.2% |
| 25-10-02 | 140.51 | ▲1.56 | ▲1.12% |
| 25-10-01 | 138.95 | ▲4.28 | ▲3.18% |
| 25-09-30 | 134.67 | ▼-1.80 | ▼-1.32% |
| 25-09-29 | 136.47 | ▲3.98 | ▲3% |
| 25-09-26 | 132.49 | ▼-0.16 | ▼-0.12% |
| 25-09-25 | 132.65 | ▼-0.74 | ▼-0.55% |
| 25-09-24 | 133.39 | ▲1.61 | ▲1.22% |
| 25-09-23 | 131.78 | ▼-1.70 | ▼-1.27% |
| 25-09-22 | 133.48 | ▲0.56 | ▲0.42% |
| 25-09-19 | 132.92 | ▼-0.10 | ▼-0.08% |
| 25-09-18 | 133.02 | ▼-0.02 | ▼-0.02% |
| 25-09-17 | 133.04 | ▼-1.64 | ▼-1.22% |
| 25-09-16 | 134.68 | ▼-0.74 | ▼-0.55% |
| 25-09-15 | 135.42 | ▼-4.07 | ▼-2.92% |
| 25-09-12 | 139.49 | ▼-3.49 | ▼-2.44% |
| 25-09-11 | 142.98 | ▲0.08 | ▲0.06% |
| 25-09-10 | 142.90 | ▼-3.08 | ▼-2.11% |
| 25-09-09 | 145.98 | ▼-0.12 | ▼-0.08% |
| 25-09-08 | 146.10 | ▼-2.33 | ▼-1.57% |