Constellation Software Inc (CNSWF) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 2248.00 | 2299.00 | 2187.70 | 2228.99 | -2.07% | 9,600 |
| 2026-08-13 | 2190.03 | 2299.98 | 2175.00 | 2276.00 | +3.93% | 7,800 |
| 2026-08-12 | 2299.99 | 2330.00 | 2120.00 | 2190.03 | -4.82% | 10,600 |
| 2026-08-11 | 2389.99 | 2389.99 | 2301.00 | 2301.03 | -1.79% | 2,700 |
| 2026-08-10 | 2299.01 | 2397.99 | 2276.01 | 2343.00 | +1.23% | 8,000 |
| 2026-08-07 | 2324.99 | 2324.99 | 2250.00 | 2314.52 | +2.32% | 6,800 |
| 2026-08-06 | 2223.45 | 2302.50 | 2180.03 | 2261.94 | +0.87% | 8,500 |
| 2026-08-05 | 2299.99 | 2331.00 | 2223.45 | 2242.50 | -2.50% | 2,900 |
| 2026-08-04 | 2199.99 | 2322.00 | 2156.01 | 2299.99 | +6.23% | 9,500 |
| 2026-08-03 | 2164.98 | 2190.00 | 2140.00 | 2165.02 | +1.07% | 1,300 |
| 2026-07-31 | 2169.79 | 2169.79 | 2069.00 | 2142.01 | -0.54% | 9,200 |
| 2026-07-30 | 2155.01 | 2199.43 | 2062.70 | 2153.58 | -2.11% | 3,800 |
| 2026-07-29 | 2149.99 | 2235.26 | 2115.01 | 2200.03 | +2.84% | 10,100 |
| 2026-07-28 | 1900.01 | 2153.00 | 1900.01 | 2139.24 | +6.43% | 9,100 |
| 2026-07-27 | 1895.00 | 2010.00 | 1851.00 | 2010.00 | +7.45% | 4,600 |
| 2026-07-24 | 1850.00 | 1909.99 | 1822.55 | 1870.70 | +2.65% | 4,300 |
| 2026-07-23 | 1830.00 | 1878.91 | 1803.11 | 1822.44 | -1.06% | 4,100 |
| 2026-07-22 | 1873.00 | 1893.79 | 1828.00 | 1842.00 | -2.28% | 10,500 |
| 2026-07-21 | 1975.20 | 2002.17 | 1860.00 | 1885.00 | -4.56% | 8,500 |
| 2026-07-20 | 2005.00 | 2039.37 | 1975.01 | 1975.01 | -1.38% | 7,700 |
| 2026-07-17 | 2040.00 | 2040.00 | 1960.56 | 2002.69 | -0.36% | 12,100 |
| 2026-07-16 | 1903.01 | 2050.00 | 1903.01 | 2010.00 | +5.62% | 6,900 |
| 2026-07-15 | 1941.21 | 1999.90 | 1901.01 | 1903.00 | -1.86% | 8,700 |
| 2026-07-14 | 1996.00 | 2027.64 | 1925.01 | 1939.00 | -3.91% | 9,200 |
| 2026-07-13 | 1990.00 | 2039.99 | 1970.01 | 2018.00 | +1.94% | 4,800 |
| 2026-07-10 | 1953.58 | 2000.00 | 1940.02 | 1979.59 | +2.70% | 7,600 |
| 2026-07-09 | 2027.38 | 2027.38 | 1918.51 | 1927.50 | -2.11% | 3,600 |
| 2026-07-08 | 1999.99 | 2015.00 | 1900.00 | 1969.10 | -3.23% | 6,400 |
| 2026-07-07 | 1970.20 | 2040.00 | 1929.99 | 2034.90 | +5.43% | 6,100 |
| 2026-07-06 | 1987.98 | 1989.00 | 1902.40 | 1930.02 | -1.14% | 8,800 |
| 2026-07-02 | 1935.00 | 1979.05 | 1888.00 | 1952.34 | +1.19% | 21,600 |
| 2026-07-01 | 1927.88 | 1950.00 | 1850.03 | 1929.42 | +2.19% | 1,200 |
| 2026-06-30 | 1954.99 | 1955.00 | 1880.00 | 1888.00 | -3.18% | 14,200 |
| 2026-06-29 | 1958.68 | 2040.00 | 1926.00 | 1949.98 | -1.76% | 3,900 |
| 2026-06-26 | 1948.32 | 1999.99 | 1945.00 | 1985.00 | +1.88% | 7,200 |
| 2026-06-25 | 2005.01 | 2064.37 | 1947.32 | 1948.32 | -3.48% | 16,200 |
| 2026-06-24 | 1900.00 | 2049.92 | 1900.00 | 2018.52 | +2.64% | 11,300 |
| 2026-06-23 | 1890.00 | 1979.99 | 1874.02 | 1966.67 | +2.97% | 4,900 |
| 2026-06-22 | 1955.99 | 2029.95 | 1909.50 | 1910.00 | -1.85% | 9,600 |
| 2026-06-18 | 2025.00 | 2050.00 | 1925.00 | 1946.00 | -4.15% | 8,900 |
| 2026-06-17 | 2124.99 | 2124.99 | 2010.50 | 2030.21 | -0.60% | 20,300 |
| 2026-06-16 | 2135.00 | 2135.00 | 2010.01 | 2042.52 | -1.70% | 6,200 |
| 2026-06-15 | 2113.81 | 2199.41 | 2066.71 | 2077.93 | -0.58% | 11,000 |
| 2026-06-12 | 2208.00 | 2246.99 | 2081.92 | 2090.00 | -4.59% | 10,900 |
| 2026-06-11 | 2255.00 | 2278.00 | 2174.00 | 2190.44 | -2.65% | 9,200 |
| 2026-06-10 | 2106.50 | 2264.02 | 2090.00 | 2250.00 | +5.12% | 10,000 |
| 2026-06-09 | 2160.99 | 2160.99 | 2087.27 | 2140.47 | +0.87% | 9,800 |
| 2026-06-08 | 2135.00 | 2154.79 | 2070.01 | 2122.00 | -0.28% | 9,300 |
| 2026-06-05 | 2090.99 | 2144.99 | 2067.00 | 2128.00 | +2.31% | 16,400 |
| 2026-06-04 | 1999.98 | 2097.57 | 1985.04 | 2080.00 | +4.81% | 10,800 |
| 2026-06-03 | 2098.50 | 2149.99 | 1980.00 | 1984.60 | -5.36% | 15,500 |
| 2026-06-02 | 2143.00 | 2195.00 | 2065.02 | 2096.89 | -2.20% | 3,100 |
| 2026-06-01 | 2090.00 | 2200.00 | 2058.01 | 2143.96 | +4.69% | 5,400 |
| 2026-05-29 | 2024.99 | 2079.97 | 1999.00 | 2048.00 | +2.40% | 5,800 |
| 2026-05-28 | 1902.00 | 2038.93 | 1899.00 | 1999.99 | +3.90% | 5,800 |
| 2026-05-27 | 1960.00 | 1974.99 | 1902.52 | 1924.99 | -0.77% | 3,000 |
| 2026-05-26 | 1999.00 | 2050.00 | 1925.00 | 1940.01 | -1.52% | 7,600 |
| 2026-05-22 | 1973.00 | 2048.98 | 1965.00 | 1970.00 | -0.15% | 9,800 |
| 2026-05-21 | 2002.00 | 2002.26 | 1930.50 | 1973.00 | -1.86% | 8,400 |
| 2026-05-20 | 1999.97 | 2015.97 | 1901.01 | 2010.33 | +0.80% | 11,500 |
| 2026-05-19 | 1945.00 | 2094.98 | 1920.51 | 1994.38 | +3.02% | 7,000 |
| 2026-05-18 | 1912.50 | 1999.00 | 1900.50 | 1936.00 | +1.89% | 3,300 |
| 2026-05-15 | 1800.00 | 1919.91 | 1800.00 | 1900.00 | +3.25% | 13,100 |
| 2026-05-14 | 1800.00 | 1874.99 | 1762.02 | 1840.15 | +2.52% | 9,500 |
| 2026-05-13 | 1765.51 | 1809.94 | 1736.61 | 1795.00 | +2.28% | 18,400 |
| 2026-05-12 | 1750.02 | 1779.09 | 1730.51 | 1755.01 | -1.07% | 3,400 |
| 2026-05-11 | 1881.00 | 1899.05 | 1760.00 | 1774.00 | -5.39% | 4,700 |
| 2026-05-08 | 1909.99 | 1909.99 | 1806.11 | 1875.00 | -0.10% | 4,000 |
| 2026-05-07 | 1770.68 | 1930.55 | 1770.00 | 1876.90 | +6.81% | 5,200 |
| 2026-05-06 | 1825.00 | 1831.00 | 1751.51 | 1757.20 | -2.97% | 10,200 |
| 2026-05-05 | 1849.00 | 1849.63 | 1765.02 | 1810.99 | -0.22% | 4,200 |
| 2026-05-04 | 1761.02 | 1886.99 | 1750.01 | 1815.00 | +0.55% | 8,400 |
| 2026-05-01 | 1761.50 | 1855.00 | 1761.50 | 1805.02 | -1.04% | 2,700 |
| 2026-04-30 | 1790.00 | 1829.02 | 1735.00 | 1824.03 | +2.31% | 4,600 |
| 2026-04-29 | 1771.96 | 1800.00 | 1735.48 | 1782.93 | +0.19% | 2,300 |
| 2026-04-28 | 1802.50 | 1829.99 | 1763.50 | 1779.59 | -2.05% | 5,400 |
| 2026-04-27 | 1750.01 | 1830.00 | 1750.01 | 1816.92 | +2.42% | 2,600 |
| 2026-04-24 | 1810.00 | 1847.99 | 1730.00 | 1774.03 | -2.53% | 7,600 |
| 2026-04-23 | 1930.00 | 1938.21 | 1799.51 | 1820.00 | -5.70% | 4,000 |
| 2026-04-22 | 1870.24 | 1940.58 | 1870.24 | 1930.03 | +1.99% | 4,200 |
| 2026-04-21 | 1950.00 | 1998.95 | 1885.00 | 1892.31 | -3.03% | 9,900 |
| 2026-04-20 | 1901.04 | 1980.00 | 1901.02 | 1951.50 | +2.17% | 2,900 |
| 2026-04-17 | 1949.98 | 1972.60 | 1900.51 | 1910.04 | -0.52% | 14,900 |
| 2026-04-16 | 1892.02 | 1986.00 | 1883.88 | 1920.00 | +0.58% | 12,500 |
| 2026-04-15 | 1850.00 | 1966.86 | 1840.75 | 1908.90 | +3.80% | 13,100 |
| 2026-04-14 | 1765.00 | 1841.23 | 1765.00 | 1839.00 | +3.75% | 18,500 |
| 2026-04-13 | 1731.00 | 1795.99 | 1640.00 | 1772.55 | +6.91% | 38,200 |
| 2026-04-10 | 1705.75 | 1723.12 | 1644.01 | 1658.00 | -2.34% | 13,000 |
| 2026-04-09 | 1790.00 | 1790.00 | 1690.00 | 1697.65 | -2.70% | 10,400 |
| 2026-04-08 | 1792.75 | 1825.42 | 1735.23 | 1744.76 | +1.69% | 10,800 |
| 2026-04-07 | 1797.00 | 1797.00 | 1708.50 | 1715.72 | -2.20% | 8,900 |
| 2026-04-06 | 1797.00 | 1797.00 | 1730.55 | 1754.37 | -0.32% | 6,100 |
| 2026-04-02 | 1751.82 | 1777.50 | 1706.20 | 1760.00 | -0.07% | 5,700 |
| 2026-04-01 | 1780.00 | 1780.00 | 1700.10 | 1761.24 | +0.11% | 2,100 |
| 2026-03-31 | 1736.00 | 1774.25 | 1719.61 | 1759.25 | +3.36% | 3,600 |
| 2026-03-30 | 1719.74 | 1735.79 | 1649.00 | 1702.03 | +0.12% | 7,500 |
| 2026-03-27 | 1720.00 | 1734.39 | 1666.66 | 1700.00 | -1.39% | 5,500 |
| 2026-03-26 | 1742.32 | 1786.59 | 1718.93 | 1724.00 | -1.55% | 10,600 |
| 2026-03-25 | 1770.01 | 1839.60 | 1731.01 | 1751.21 | -1.23% | 8,400 |
| 2026-03-24 | 1877.00 | 1877.00 | 1752.27 | 1773.05 | -4.50% | 6,300 |
| 2026-03-23 | 1840.00 | 1894.99 | 1800.00 | 1856.69 | +2.02% | 2,200 |
| 2026-03-20 | 1880.00 | 1880.00 | 1780.00 | 1820.00 | -0.55% | 5,200 |
| 2026-03-19 | 1877.00 | 1880.00 | 1804.66 | 1830.00 | -2.26% | 11,200 |
| 2026-03-18 | 1893.00 | 1915.38 | 1853.00 | 1872.22 | -1.10% | 8,500 |
| 2026-03-17 | 2019.13 | 2019.14 | 1865.00 | 1893.00 | +0.96% | 2,400 |
| 2026-03-16 | 1851.00 | 1926.75 | 1844.47 | 1875.00 | +1.81% | 6,400 |
| 2026-03-13 | 1959.00 | 1959.00 | 1829.00 | 1841.68 | -4.64% | 19,000 |
| 2026-03-12 | 2199.99 | 2200.00 | 1905.01 | 1931.33 | -2.95% | 29,400 |
| 2026-03-11 | 2200.00 | 2200.00 | 1981.60 | 1990.00 | -8.08% | 21,300 |
| 2026-03-10 | 2222.00 | 2222.00 | 2125.20 | 2165.00 | -1.32% | 10,300 |
| 2026-03-09 | 2185.00 | 2200.00 | 2100.00 | 2193.89 | +0.67% | 16,900 |
| 2026-03-06 | 2050.00 | 2181.99 | 2040.00 | 2179.27 | +6.51% | 14,700 |
| 2026-03-05 | 2019.99 | 2046.00 | 1937.00 | 2046.00 | +4.90% | 11,900 |
| 2026-03-04 | 1974.00 | 2027.48 | 1925.51 | 1950.52 | -1.14% | 9,500 |
| 2026-03-03 | 1880.18 | 1984.50 | 1825.01 | 1973.01 | +5.03% | 8,700 |
| 2026-03-02 | 1883.00 | 1948.28 | 1825.00 | 1878.56 | +0.72% | 4,800 |
| 2026-02-27 | 1910.00 | 1916.99 | 1837.19 | 1865.14 | -2.38% | 5,900 |
| 2026-02-26 | 1790.00 | 1925.07 | 1790.00 | 1910.65 | +6.44% | 9,400 |
| 2026-02-25 | 1725.00 | 1833.95 | 1716.62 | 1795.00 | +3.82% | 5,600 |
| 2026-02-24 | 1809.00 | 1812.34 | 1725.00 | 1728.99 | -2.19% | 8,500 |
| 2026-02-23 | 1830.54 | 1875.00 | 1750.51 | 1767.77 | -2.60% | 9,300 |
| 2026-02-20 | 1791.00 | 1865.00 | 1725.00 | 1815.00 | +2.83% | 16,000 |
| 2026-02-19 | 1800.00 | 1800.00 | 1711.82 | 1765.00 | +1.79% | 10,600 |
| 2026-02-18 | 1688.00 | 1780.00 | 1648.16 | 1733.93 | +4.52% | 8,600 |
| 2026-02-17 | 1745.00 | 1745.00 | 1644.51 | 1659.00 | -4.52% | 11,900 |
| 2026-02-13 | 1725.00 | 1737.54 | 1684.23 | 1737.54 | +2.69% | 11,200 |
| 2026-02-12 | 1711.00 | 1806.40 | 1612.70 | 1691.99 | -1.05% | 9,300 |
| 2026-02-11 | 1808.89 | 1840.00 | 1674.58 | 1710.00 | -4.95% | 11,100 |
| 2026-02-10 | 1826.00 | 1870.99 | 1785.00 | 1799.00 | -1.07% | 8,200 |
| 2026-02-09 | 1795.00 | 1825.85 | 1755.09 | 1818.49 | +2.10% | 17,100 |
| 2026-02-06 | 1850.00 | 1860.00 | 1720.59 | 1781.02 | -1.33% | 13,400 |
| 2026-02-05 | 1780.00 | 1875.00 | 1780.00 | 1805.01 | -0.55% | 43,200 |
| 2026-02-04 | 1680.00 | 1824.02 | 1625.00 | 1815.00 | +8.21% | 21,600 |
| 2026-02-03 | 1845.00 | 1850.00 | 1638.02 | 1677.25 | -6.68% | 53,700 |
| 2026-02-02 | 1846.00 | 1887.47 | 1795.00 | 1797.40 | -2.69% | 23,400 |
| 2026-01-30 | 1922.22 | 1929.00 | 1847.12 | 1847.12 | -2.89% | 13,800 |
| 2026-01-29 | 1951.00 | 1979.00 | 1849.96 | 1902.00 | -2.34% | 13,100 |
| 2026-01-28 | 1960.99 | 2016.41 | 1890.00 | 1947.54 | -0.53% | 15,800 |
| 2026-01-27 | 2070.90 | 2070.90 | 1951.75 | 1958.00 | -4.16% | 11,200 |
| 2026-01-26 | 2049.00 | 2099.99 | 2017.00 | 2043.01 | +0.38% | 27,900 |
| 2026-01-23 | 1976.00 | 2040.01 | 1975.70 | 2035.23 | +3.00% | 49,000 |
| 2026-01-22 | 1983.71 | 2010.00 | 1948.75 | 1976.00 | +1.19% | 17,400 |
| 2026-01-21 | 1932.00 | 1993.19 | 1900.00 | 1952.71 | +1.09% | 20,900 |
| 2026-01-20 | 2038.50 | 2098.95 | 1928.50 | 1931.59 | -5.24% | 33,900 |
| 2026-01-16 | 2125.00 | 2132.70 | 2013.75 | 2038.40 | -2.90% | 15,100 |
| 2026-01-15 | 2200.00 | 2259.00 | 2085.20 | 2099.34 | -4.58% | 21,500 |
| 2026-01-14 | 2318.77 | 2355.00 | 2147.33 | 2199.99 | -5.12% | 13,900 |
| 2026-01-13 | 2425.00 | 2425.00 | 2291.71 | 2318.77 | -3.37% | 2,600 |
| 2026-01-12 | 2385.00 | 2431.00 | 2355.32 | 2399.65 | +0.62% | 10,000 |
| 2026-01-09 | 2380.00 | 2410.75 | 2371.00 | 2384.82 | -0.43% | 2,800 |
| 2026-01-08 | 2395.00 | 2424.00 | 2320.08 | 2395.00 | +1.88% | 5,000 |
| 2026-01-07 | 2356.72 | 2375.00 | 2320.00 | 2350.77 | -0.25% | 3,700 |
| 2026-01-06 | 2324.67 | 2365.00 | 2275.10 | 2356.72 | +1.38% | 6,900 |
| 2026-01-05 | 2420.00 | 2439.99 | 2309.19 | 2324.67 | -1.19% | 9,500 |
| 2026-01-02 | 2394.00 | 2420.00 | 2330.00 | 2352.71 | -1.96% | 4,000 |
| 2025-12-31 | 2425.00 | 2436.49 | 2388.89 | 2399.74 | -1.06% | 3,100 |
| 2025-12-30 | 2446.50 | 2463.01 | 2418.77 | 2425.42 | -0.72% | 5,500 |
| 2025-12-29 | 2444.87 | 2470.00 | 2434.00 | 2443.00 | +0.16% | 2,800 |
| 2025-12-26 | 2432.50 | 2447.00 | 2415.00 | 2439.00 | +0.42% | 2,000 |
| 2025-12-24 | 2435.00 | 2455.90 | 2412.88 | 2428.88 | +0.04% | 2,100 |
| 2025-12-23 | 2399.00 | 2440.00 | 2385.00 | 2428.01 | +1.09% | 3,500 |
| 2025-12-22 | 2448.88 | 2493.72 | 2386.84 | 2401.91 | -1.63% | 14,200 |
| 2025-12-19 | 2444.44 | 2450.00 | 2392.44 | 2441.65 | +1.22% | 2,700 |
| 2025-12-18 | 2407.32 | 2450.25 | 2387.84 | 2412.14 | +0.56% | 8,100 |
| 2025-12-17 | 2378.49 | 2450.00 | 2378.49 | 2398.73 | +0.85% | 4,900 |
| 2025-12-16 | 2431.00 | 2460.72 | 2356.00 | 2378.49 | -1.67% | 7,500 |
| 2025-12-15 | 2420.00 | 2422.63 | 2360.50 | 2419.00 | +1.65% | 4,500 |
| 2025-12-12 | 2370.55 | 2425.00 | 2335.00 | 2379.65 | +0.01% | 3,700 |
| 2025-12-11 | 2399.00 | 2400.00 | 2348.89 | 2379.47 | -0.65% | 7,000 |
| 2025-12-10 | 2451.00 | 2451.00 | 2351.17 | 2395.00 | -0.67% | 3,800 |
| 2025-12-09 | 2385.00 | 2480.85 | 2385.00 | 2411.23 | +0.12% | 4,600 |
| 2025-12-08 | 2488.08 | 2500.00 | 2385.00 | 2408.45 | +0.09% | 19,200 |
| 2025-12-05 | 2387.50 | 2449.98 | 2386.15 | 2406.26 | +1.15% | 3,200 |
| 2025-12-04 | 2335.00 | 2400.00 | 2335.00 | 2379.00 | +0.88% | 4,800 |
| 2025-12-03 | 2380.00 | 2380.00 | 2339.31 | 2358.30 | -0.36% | 4,500 |
| 2025-12-02 | 2392.40 | 2428.79 | 2340.00 | 2366.77 | -0.18% | 6,700 |
| 2025-12-01 | 2447.50 | 2470.00 | 2351.00 | 2371.15 | -3.02% | 10,000 |
| 2025-11-28 | 2478.83 | 2480.00 | 2400.50 | 2445.10 | +0.38% | 2,900 |
| 2025-11-26 | 2440.00 | 2449.00 | 2400.31 | 2435.87 | +1.28% | 3,500 |
| 2025-11-25 | 2422.69 | 2448.35 | 2381.91 | 2404.97 | +0.11% | 4,200 |
| 2025-11-24 | 2355.00 | 2418.31 | 2312.50 | 2402.27 | +2.42% | 11,300 |
| 2025-11-21 | 2298.00 | 2370.00 | 2268.75 | 2345.46 | +2.25% | 10,000 |
| 2025-11-20 | 2289.00 | 2337.78 | 2235.00 | 2293.85 | +0.54% | 4,600 |
| 2025-11-19 | 2400.00 | 2400.00 | 2261.43 | 2281.61 | -1.62% | 8,100 |
| 2025-11-18 | 2312.00 | 2400.00 | 2284.00 | 2319.23 | +0.48% | 5,400 |
| 2025-11-17 | 2393.98 | 2412.50 | 2285.00 | 2308.10 | -3.25% | 8,300 |
| 2025-11-14 | 2335.00 | 2408.00 | 2320.00 | 2385.51 | +2.17% | 10,200 |
| 2025-11-13 | 2400.00 | 2486.00 | 2294.00 | 2334.93 | -2.72% | 8,800 |
| 2025-11-12 | 2318.00 | 2414.50 | 2318.00 | 2400.19 | +3.29% | 4,200 |
| 2025-11-11 | 2372.00 | 2372.00 | 2283.54 | 2323.71 | -1.54% | 6,900 |
| 2025-11-10 | 2415.00 | 2506.00 | 2270.68 | 2360.00 | -2.07% | 22,500 |
| 2025-11-07 | 2410.00 | 2455.84 | 2364.87 | 2410.00 | +0.00% | 5,400 |
| 2025-11-06 | 2534.70 | 2537.00 | 2386.00 | 2409.99 | -4.83% | 4,900 |
| 2025-11-05 | 2500.00 | 2549.99 | 2488.00 | 2532.23 | +1.77% | 2,200 |
| 2025-11-04 | 2490.90 | 2565.30 | 2456.00 | 2488.30 | -2.69% | 7,600 |
| 2025-11-03 | 2645.00 | 2670.00 | 2499.00 | 2557.00 | -3.07% | 3,100 |
| 2025-10-31 | 2550.00 | 2645.00 | 2550.00 | 2638.00 | +3.47% | 3,800 |
| 2025-10-30 | 2526.01 | 2596.14 | 2480.00 | 2549.44 | +0.97% | 6,400 |
| 2025-10-29 | 2720.00 | 2720.00 | 2474.07 | 2525.00 | -6.42% | 8,600 |
| 2025-10-28 | 2785.00 | 2789.15 | 2689.86 | 2698.09 | -2.07% | 4,200 |
| 2025-10-27 | 2714.01 | 2776.00 | 2710.00 | 2754.99 | +2.29% | 9,800 |
| 2025-10-24 | 2699.95 | 2730.00 | 2671.60 | 2693.44 | +0.99% | 7,400 |
| 2025-10-23 | 2640.00 | 2721.00 | 2615.29 | 2667.00 | +1.20% | 2,400 |
| 2025-10-22 | 2697.00 | 2697.00 | 2622.00 | 2635.50 | +0.46% | 7,100 |
| 2025-10-21 | 2673.50 | 2721.00 | 2596.87 | 2623.56 | -0.74% | 4,600 |
| 2025-10-20 | 2765.01 | 2765.01 | 2642.57 | 2643.00 | -2.90% | 3,600 |
| 2025-10-17 | 2780.50 | 2780.50 | 2722.00 | 2722.00 | -0.84% | 6,400 |
| 2025-10-16 | 2950.00 | 2950.00 | 2727.92 | 2745.15 | -2.89% | 4,900 |
| 2025-10-15 | 2886.75 | 2950.00 | 2800.00 | 2826.86 | -0.46% | 5,200 |
| 2025-10-14 | 2900.00 | 2910.00 | 2819.62 | 2840.00 | -1.05% | 7,000 |
| 2025-10-13 | 2850.00 | 2880.00 | 2751.00 | 2870.00 | +1.95% | 3,600 |
| 2025-10-10 | 2860.00 | 2875.00 | 2812.56 | 2815.19 | +0.09% | 7,000 |
| 2025-10-09 | 2848.00 | 2848.25 | 2759.05 | 2812.56 | +1.35% | 6,800 |
| 2025-10-08 | 2802.50 | 2849.99 | 2722.52 | 2775.00 | +1.07% | 6,600 |
| 2025-10-07 | 2850.00 | 2850.00 | 2726.00 | 2745.68 | -1.54% | 4,100 |
| 2025-10-06 | 2930.00 | 2937.66 | 2787.01 | 2788.66 | -3.47% | 3,200 |
| 2025-10-03 | 2870.00 | 2913.00 | 2800.00 | 2889.00 | +3.28% | 2,900 |
| 2025-10-02 | 2872.00 | 2872.00 | 2745.00 | 2797.16 | +1.73% | 3,000 |
| 2025-10-01 | 2775.00 | 2863.11 | 2745.83 | 2749.50 | +1.20% | 7,100 |
| 2025-09-30 | 2777.04 | 2824.05 | 2660.00 | 2717.00 | +0.71% | 5,400 |
| 2025-09-29 | 2665.50 | 2715.00 | 2644.56 | 2697.73 | +2.84% | 11,200 |
| 2025-09-26 | 2800.00 | 2896.00 | 2585.32 | 2623.24 | -6.31% | 8,900 |
| 2025-09-25 | 2980.00 | 2981.57 | 2625.00 | 2800.00 | -5.72% | 11,100 |
| 2025-09-24 | 2880.00 | 2991.28 | 2880.00 | 2970.00 | +2.71% | 4,700 |
| 2025-09-23 | 3040.10 | 3074.37 | 2875.00 | 2891.73 | -4.88% | 4,500 |
| 2025-09-22 | 3156.59 | 3294.90 | 3035.00 | 3040.00 | -5.88% | 2,100 |
| 2025-09-19 | 3162.05 | 3265.25 | 3162.05 | 3230.00 | +3.20% | 2,400 |
| 2025-09-18 | 3110.00 | 3136.14 | 3085.00 | 3129.93 | +0.58% | 2,500 |
| 2025-09-17 | 3140.00 | 3193.00 | 3082.23 | 3111.95 | -1.47% | 1,900 |
| 2025-09-16 | 3103.00 | 3158.50 | 3045.43 | 3158.50 | +1.10% | 2,300 |
| 2025-09-15 | 3200.00 | 3217.50 | 3102.00 | 3124.18 | -1.36% | 1,900 |
| 2025-09-12 | 3206.90 | 3211.50 | 3148.69 | 3167.26 | -1.02% | 18,600 |
| 2025-09-11 | 3190.00 | 3216.90 | 3177.98 | 3200.00 | +0.19% | 2,000 |
| 2025-09-10 | 3251.00 | 3320.45 | 3185.59 | 3194.00 | -3.16% | 2,100 |
| 2025-09-09 | 3400.00 | 3400.00 | 3265.00 | 3298.22 | -0.37% | 1,200 |
| 2025-09-08 | 3321.46 | 3357.66 | 3300.00 | 3310.32 | -0.34% | 14,600 |
| 2025-09-05 | 3250.00 | 3350.00 | 3250.00 | 3321.46 | -0.26% | 900 |
| 2025-09-04 | 3350.00 | 3422.00 | 3295.09 | 3330.04 | -0.07% | 2,100 |
| 2025-09-03 | 3294.00 | 3370.81 | 3294.00 | 3332.25 | +0.07% | 4,600 |
| 2025-09-02 | 3367.00 | 3367.00 | 3200.00 | 3330.00 | +0.53% | 7,500 |
| 2025-08-29 | 3156.00 | 3312.29 | 3156.00 | 3312.29 | +3.03% | 2,700 |
| 2025-08-28 | 3232.00 | 3236.36 | 3150.00 | 3215.00 | +0.79% | 1,400 |
| 2025-08-27 | 3150.00 | 3205.54 | 3148.30 | 3189.69 | +0.43% | 2,200 |
| 2025-08-26 | 3100.00 | 3241.87 | 3100.00 | 3176.00 | -1.75% | 9,800 |
| 2025-08-25 | 3300.00 | 3308.77 | 3223.69 | 3232.42 | -1.69% | 1,500 |
| 2025-08-22 | 3236.00 | 3302.95 | 3162.00 | 3288.00 | +3.26% | 1,200 |
| 2025-08-21 | 3110.00 | 3198.23 | 3110.00 | 3184.12 | +1.59% | 1,900 |
| 2025-08-20 | 3100.00 | 3170.00 | 3100.00 | 3134.21 | +0.22% | 1,100 |
| 2025-08-19 | 3176.00 | 3200.00 | 3126.25 | 3127.21 | -1.54% | 3,000 |
| 2025-08-18 | 3150.00 | 3241.65 | 3131.33 | 3176.14 | +1.47% | 2,400 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+6.98%). 가장 약한 달: 9월 (-5.62%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Constellation Software Inc (CNSWF)의 최근 종가는 얼마입니까?
2026-08-14 기준 2228.99. Closelook 데이터 레이크의 일별 가격 기록 기준.
CNSWF의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3422.00, 최저 1612.70 (2026-08-14 기준).
Constellation Software Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CNSWF의 가장 강한 달은 11월(평균 +6.98%), 가장 약한 달은 9월(평균 -5.62%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 747개로 계산.