시장 데이터를 불러오는 중
전체 종목
캐리어 글로벌 과거 주가
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carrier Global Corporation Common Stock · CARR · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,060 | ₩75,488 | ₩73,681 | ₩74,377 | -0.91% | 432.1만 |
| 2026.10.08 | ₩72,945 | ₩74,939 | ₩72,797 | ₩74,739 | +2.46% | 495만 |
| 2026.10.06 | — | — | — | ₩75,100 | — | — |
| 2026.10.05 | ₩73,413 | ₩74,886 | ₩72,757 | ₩74,605 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,033 | ₩75,220 | ₩73,494 | ₩73,788 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,386 | ₩73,949 | ₩72,289 | ₩73,922 | +0.73% | 743만 |
| 2026.09.30 | ₩74,364 | ₩74,631 | ₩73,293 | ₩73,440 | -1.24% | 651.1만 |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,792 |
| — |
| — |
| 2026.09.25 | ₩73,922 | ₩76,024 | ₩73,761 | ₩75,461 | +2.08% | 702.5만 |
|---|
| 2026.09.23 | — | — | — | ₩73,761 | — | — |
|---|
| 2026.09.21 | ₩72,905 | ₩73,507 | ₩72,162 | ₩73,119 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,132 | ₩73,427 | ₩70,896 | ₩72,128 | -1.37% | 2132.5만 |
|---|
| 2026.09.17 | ₩74,364 | ₩74,953 | ₩71,967 | ₩72,811 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | — | — | — | ₩72,637 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩74,350 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩76,653 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,921 | — | — |
|---|
| 2026.08.27 | ₩78,647 | ₩79,210 | ₩77,637 | ₩78,768 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,022 | ₩79,713 | ₩78,112 | ₩78,634 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,566 | ₩81,706 | ₩77,938 | ₩78,340 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩80,896 | ₩81,325 | ₩79,805 | ₩80,281 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,472 | ₩81,981 | ₩80,455 | ₩80,816 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,615 | ₩81,807 | ₩80,190 | ₩80,522 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,186 | ₩83,547 | ₩81,338 | ₩81,927 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩82,985 | ₩83,172 | ₩81,593 | ₩82,222 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,761 | ₩84,389 | ₩83,346 | ₩83,748 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,431 | ₩85,618 | ₩83,815 | ₩84,042 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,712 | ₩85,314 | ₩83,708 | ₩84,805 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,519 | ₩86,653 | ₩84,190 | ₩84,444 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,435 | ₩86,331 | ₩84,364 | ₩85,167 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,595 | ₩86,639 | ₩84,738 | ₩84,926 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,515 | ₩86,572 | ₩84,872 | ₩85,689 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,536 | ₩88,527 | ₩85,501 | ₩85,622 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,349 | ₩88,406 | ₩86,974 | ₩87,590 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,261 | ₩88,534 | ₩84,417 | ₩87,938 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,641 | ₩84,698 | ₩83,306 | ₩84,564 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,413 | ₩83,915 | ₩81,807 | ₩82,744 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,659 | ₩82,222 | ₩79,076 | ₩82,182 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,386 | ₩83,969 | ₩79,812 | ₩80,214 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,388 | ₩91,432 | ₩83,554 | ₩84,551 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,771 | ₩93,520 | ₩91,097 | ₩92,811 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,034 | ₩93,058 | ₩90,816 | ₩92,208 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,204 | ₩92,891 | ₩90,709 | ₩92,570 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,143 | ₩91,405 | ₩89,143 | ₩91,164 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩89,892 | ₩90,709 | ₩88,139 | ₩89,277 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,155 | ₩92,657 | ₩89,477 | ₩89,665 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩90,990 | ₩93,165 | ₩90,334 | ₩91,954 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩90,856 | ₩93,226 | ₩90,441 | ₩92,824 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,056 | ₩94,069 | ₩90,722 | ₩92,021 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩93,949 | ₩94,912 | ₩92,262 | ₩93,386 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,463 | ₩93,560 | ₩91,465 | ₩91,847 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,352 | ₩94,242 | ₩90,789 | ₩92,824 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,669 | ₩91,606 | ₩90,133 | ₩90,776 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,495 | ₩91,844 | ₩88,045 | ₩89,344 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,333 | ₩93,702 | ₩90,481 | ₩91,927 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,511 | ₩94,712 | ₩92,570 | ₩93,841 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩96,907 | ₩97,195 | ₩92,851 | ₩93,801 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,744 | ₩98,741 | ₩95,528 | ₩96,479 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,102 | ₩99,973 | ₩97,884 | ₩98,192 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,045 | ₩99,210 | ₩97,362 | ₩98,299 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,334 | ₩100,582 | ₩97,871 | ₩98,513 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,334 | ₩102,757 | ₩99,946 | ₩101,740 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩95,970 | ₩99,595 | ₩95,849 | ₩99,143 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩93,975 | ₩96,064 | ₩93,949 | ₩94,712 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,385 | ₩96,934 | ₩95,368 | ₩96,184 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,144 | ₩97,576 | ₩95,073 | ₩96,131 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,234 | ₩96,853 | ₩92,824 | ₩93,025 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,635 | ₩97,088 | ₩95,180 | ₩95,247 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,756 | ₩97,255 | ₩95,180 | ₩95,220 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩93,855 | ₩94,377 | ₩92,014 | ₩93,587 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩91,981 | ₩93,922 | ₩90,361 | ₩93,360 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,582 | ₩95,843 | ₩90,783 | ₩90,990 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,111 | ₩95,408 | ₩90,923 | ₩95,368 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩89,959 | ₩91,459 | ₩89,103 | ₩90,160 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,575 | ₩90,575 | ₩88,929 | ₩89,906 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩90,843 | ₩92,074 | ₩90,522 | ₩91,753 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,487 | ₩92,155 | ₩87,844 | ₩90,468 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,518 | ₩93,480 | ₩88,768 | ₩88,915 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,404 | ₩87,443 | ₩83,895 | ₩87,161 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,020 | ₩87,402 | ₩84,410 | ₩85,501 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,020 | ₩86,251 | ₩83,427 | ₩85,421 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,657 | ₩88,554 | ₩86,171 | ₩86,358 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,729 | ₩87,215 | ₩85,287 | ₩86,867 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,801 | ₩85,609 | ₩82,884 | ₩84,524 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,530 | ₩84,812 | ₩81,820 | ₩83,239 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,784 | ₩85,528 | ₩81,974 | ₩85,127 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,314 | ₩85,649 | ₩82,168 | ₩82,248 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,425 | ₩86,813 | ₩84,953 | ₩86,358 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,058 | ₩88,487 | ₩86,211 | ₩86,572 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,393 | ₩89,779 | ₩87,483 | ₩89,330 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,152 | ₩88,621 | ₩87,014 | ₩87,777 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,670 | ₩88,339 | ₩86,666 | ₩87,764 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,518 | ₩89,692 | ₩87,871 | ₩88,192 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,495 | ₩91,552 | ₩89,022 | ₩89,464 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,807 | ₩91,900 | ₩88,955 | ₩89,986 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,500 | ₩91,673 | ₩88,152 | ₩90,896 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,647 | ₩89,183 | ₩85,783 | ₩85,916 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩89,919 | ₩90,522 | ₩87,182 | ₩88,206 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩89,959 | ₩91,693 | ₩89,036 | ₩90,522 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩85,957 | ₩92,422 | ₩85,234 | ₩89,919 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,377 | ₩85,354 | ₩81,659 | ₩82,650 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,530 | ₩83,393 | ₩81,700 | ₩82,998 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,369 | ₩84,203 | ₩82,248 | ₩82,878 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,637 | ₩83,279 | ₩80,990 | ₩81,619 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,034 | ₩83,708 | ₩81,298 | ₩82,382 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,453 | ₩83,721 | ₩80,829 | ₩81,191 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,704 | ₩84,431 | ₩82,195 | ₩82,610 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩81,900 | ₩83,279 | ₩81,512 | ₩82,530 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,736 | ₩84,290 | ₩80,575 | ₩82,088 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,647 | ₩81,285 | ₩77,443 | ₩79,933 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,689 | ₩85,689 | ₩77,242 | ₩78,380 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,064 | ₩87,001 | ₩84,819 | ₩86,559 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,725 | ₩86,251 | ₩84,176 | ₩86,104 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,119 | ₩85,662 | ₩82,663 | ₩84,792 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,764 | ₩82,677 | ₩77,764 | ₩82,275 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,643 | ₩78,821 | ₩77,536 | ₩78,032 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,828 | ₩74,364 | ₩73,159 | ₩74,216 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,083 | ₩74,852 | ₩73,714 | ₩74,417 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩74,872 | ₩76,352 | ₩74,016 | ₩74,578 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,823 | ₩77,362 | ₩75,254 | ₩76,171 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,551 | ₩75,943 | ₩73,935 | ₩75,381 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,681 | ₩73,949 | ₩71,981 | ₩72,771 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,467 | ₩74,283 | ₩72,329 | ₩72,623 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,594 | ₩79,317 | ₩73,072 | ₩73,186 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,585 | ₩80,187 | ₩78,219 | ₩79,317 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩76,934 | ₩79,317 | ₩76,218 | ₩78,420 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩79,906 | ₩80,589 | ₩78,005 | ₩78,045 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩78,982 | ₩79,745 | ₩77,242 | ₩77,737 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,184 | ₩79,317 | ₩75,729 | ₩78,942 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,024 | ₩77,844 | ₩75,689 | ₩77,121 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,421 | ₩76,599 | ₩74,752 | ₩76,278 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩74,993 | ₩75,783 | ₩74,564 | ₩74,765 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,532 | ₩77,242 | ₩73,935 | ₩74,498 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,684 | ₩78,219 | ₩75,435 | ₩75,622 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,058 | ₩78,875 | ₩77,476 | ₩78,567 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,684 | ₩79,477 | ₩77,469 | ₩78,219 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,572 | ₩79,103 | ₩75,542 | ₩78,607 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,089 | ₩79,183 | ₩77,168 | ₩78,112 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,164 | ₩82,275 | ₩79,759 | ₩80,856 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,329 | ₩82,831 | ₩80,983 | ₩81,767 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,182 | ₩83,253 | ₩80,682 | ₩81,887 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩84,912 | ₩85,809 | ₩84,002 | ₩85,461 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,186 | ₩86,526 | ₩82,971 | ₩86,211 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,690 | ₩84,638 | ₩82,315 | ₩84,016 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩82,858 | ₩83,038 | ₩80,689 | ₩82,329 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,261 | ₩86,439 | ₩85,033 | ₩85,046 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,595 | ₩87,342 | ₩84,544 | ₩84,953 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,310 | ₩87,041 | ₩84,088 | ₩85,863 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,672 | ₩84,819 | ₩81,659 | ₩84,230 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩88,915 | ₩89,089 | ₩86,024 | ₩86,117 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,456 | ₩89,424 | ₩87,389 | ₩88,929 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩86,974 | ₩88,259 | ₩86,372 | ₩87,550 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,562 | ₩91,472 | ₩86,840 | ₩86,867 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,567 | ₩90,073 | ₩88,567 | ₩89,799 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,018 | ₩89,022 | ₩87,670 | ₩88,112 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,287 | ₩87,530 | ₩84,725 | ₩87,443 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,297 | ₩87,335 | ₩84,029 | ₩85,568 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,492 | ₩86,867 | ₩81,244 | ₩84,471 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,319 | ₩85,863 | ₩83,099 | ₩85,073 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,495 | ₩82,155 | ₩80,334 | ₩81,927 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,558 | ₩81,372 | ₩79,424 | ₩80,803 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,544 | ₩80,368 | ₩79,317 | ₩79,759 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩78,888 | ₩80,040 | ₩78,151 | ₩80,040 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,805 | ₩78,473 | ₩74,416 | ₩77,523 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,773 | ₩77,081 | ₩76,104 | ₩76,398 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,666 | ₩77,141 | ₩76,064 | ₩76,800 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,041 | ₩77,255 | ₩75,917 | ₩76,706 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,085 | ₩78,219 | ₩76,392 | ₩76,894 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,417 | ₩77,456 | ₩74,069 | ₩77,295 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,453 | ₩74,203 | ₩73,119 | ₩73,909 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩73,989 | ₩75,435 | ₩73,125 | ₩75,220 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,153 | ₩75,174 | ₩73,882 | ₩74,364 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,337 | ₩74,705 | ₩73,219 | ₩74,431 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,337 | ₩74,866 | ₩73,654 | ₩73,909 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,194 | ₩75,341 | ₩74,069 | ₩74,136 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,025 | ₩75,475 | ₩72,523 | ₩75,301 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,826 | ₩72,168 | ₩69,290 | ₩72,101 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩71,887 | ₩72,797 | ₩70,200 | ₩70,374 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,732 | ₩71,854 | ₩67,255 | ₩71,619 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,017 | ₩72,918 | ₩71,017 | ₩72,008 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,097 | ₩72,228 | ₩70,321 | ₩71,646 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,378 | ₩71,673 | ₩70,656 | ₩70,736 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,566 | ₩72,135 | ₩71,191 | ₩71,526 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,700 | ₩72,048 | ₩71,486 | ₩71,767 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,486 | ₩71,820 | ₩71,245 | ₩71,740 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,713 | ₩71,834 | ₩71,164 | ₩71,619 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,258 | ₩71,807 | ₩70,789 | ₩71,405 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,262 | ₩72,456 | ₩70,910 | ₩71,218 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,017 | ₩72,034 | ₩70,589 | ₩71,981 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,526 | ₩72,369 | ₩71,097 | ₩71,218 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,566 | ₩71,941 | ₩69,518 | ₩70,147 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,629 | ₩71,834 | ₩70,107 | ₩71,539 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,405 | ₩71,405 | ₩69,906 | ₩70,388 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,440 | ₩73,453 | ₩70,669 | ₩70,870 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩71,941 | ₩73,079 | ₩71,178 | ₩72,490 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩70,883 | ₩72,382 | ₩70,067 | ₩71,486 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,696 | ₩71,526 | ₩69,638 | ₩70,736 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,610 | ₩72,771 | ₩70,937 | ₩70,990 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩72,985 | ₩73,360 | ₩72,289 | ₩72,677 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,262 | ₩73,808 | ₩71,780 | ₩72,958 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,740 | ₩73,159 | ₩71,218 | ₩73,119 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,172 | ₩73,266 | ₩71,539 | ₩72,048 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,369 | ₩73,440 | ₩72,168 | ₩72,623 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,092 | ₩73,500 | ₩72,429 | ₩73,467 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,329 | ₩73,443 | ₩71,894 | ₩72,771 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩69,959 | ₩72,543 | ₩69,792 | ₩72,222 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,147 | ₩71,057 | ₩69,129 | ₩69,277 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,112 | ₩70,575 | ₩67,697 | ₩70,160 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩68,942 | ₩69,598 | ₩67,336 | ₩67,416 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,174 | ₩70,174 | ₩68,313 | ₩68,607 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,562 | ₩71,285 | ₩69,550 | ₩69,625 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,476 | ₩72,556 | ₩70,883 | ₩71,124 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,052 | ₩73,477 | ₩72,235 | ₩72,423 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩74,899 | ₩76,452 | ₩73,674 | ₩73,842 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,519 | ₩77,309 | ₩73,614 | ₩74,953 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,068 | ₩77,108 | ₩75,816 | ₩76,265 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,255 | ₩77,376 | ₩75,153 | ₩76,747 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩74,926 | ₩77,001 | ₩74,417 | ₩76,987 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩75,917 | ₩77,269 | ₩75,542 | ₩75,729 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,519 | ₩77,295 | ₩75,796 | ₩76,104 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,787 | ₩77,516 | ₩76,091 | ₩77,041 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩78,902 | ₩79,551 | ₩77,054 | ₩77,456 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,514 | ₩80,080 | ₩77,550 | ₩79,638 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,415 | ₩81,659 | ₩78,112 | ₩78,781 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,376 | ₩83,433 | ₩76,974 | ₩81,325 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,321 | ₩81,070 | ₩78,239 | ₩78,634 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,232 | ₩78,888 | ₩77,443 | ₩78,032 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,523 | ₩78,166 | ₩77,175 | ₩77,429 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,291 | ₩76,987 | ₩75,769 | ₩76,465 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,548 | ₩81,091 | ₩75,783 | ₩75,957 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,760 | ₩80,274 | ₩76,506 | ₩80,080 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,024 | ₩77,228 | ₩76,024 | ₩77,202 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,064 | ₩76,305 | ₩75,153 | ₩75,234 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,733 | ₩76,807 | ₩75,368 | ₩75,970 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩76,894 | ₩78,045 | ₩75,997 | ₩76,586 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,337 | ₩77,476 | ₩74,069 | ₩76,974 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩76,880 | ₩77,255 | ₩75,910 | ₩76,131 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,380 | ₩79,323 | ₩75,729 | ₩75,850 | -3.23% | 562.6만 |
|---|
| 2025.10.09 | ₩80,415 | ₩80,977 | ₩77,195 | ₩77,777 | -3.28% | 620.1만 |
|---|
| 2025.10.08 | ₩79,049 | ₩81,017 | ₩78,460 | ₩80,053 | +1.27% | 845.7만 |
|---|
| 2025.10.07 | ₩80,093 | ₩80,448 | ₩79,022 | ₩79,223 | -1.09% | 570.1만 |
|---|
| 2025.10.06 | ₩80,789 | ₩81,352 | ₩79,722 | ₩80,066 | -0.89% | 510.4만 |
|---|
| 2025.10.03 | ₩78,888 | ₩80,254 | ₩78,581 | ₩79,852 | +1.22% | 561.1만 |
|---|
| 2025.10.02 | ₩79,424 | ₩80,401 | ₩78,621 | ₩78,848 | -0.72% | 383만 |
|---|
| 2025.10.01 | ₩79,518 | ₩80,066 | ₩79,250 | ₩79,598 | +0.10% | 359.3만 |
|---|
| 2025.09.30 | ₩78,982 | ₩80,066 | ₩78,902 | ₩79,919 | +1.19% | 612.7만 |
|---|
| 2025.09.29 | ₩79,839 | ₩79,839 | ₩78,647 | ₩79,156 | -0.86% | 474.5만 |
|---|
| 2025.09.26 | ₩78,848 | ₩79,357 | ₩78,433 | ₩78,768 | -0.10% | 607.9만 |
|---|
| 2025.09.25 | ₩78,393 | ₩79,350 | ₩78,072 | ₩78,647 | +0.32% | 482.1만 |
|---|
| 2025.09.24 | ₩79,651 | ₩80,388 | ₩78,929 | ₩78,969 | -0.86% | 414.8만 |
|---|
| 2025.09.23 | ₩81,017 | ₩81,405 | ₩79,564 | ₩79,973 | -1.29% | 520만 |
|---|
| 2025.09.22 | ₩80,321 | ₩80,950 | ₩79,866 | ₩80,736 | +0.52% | 422만 |
|---|
| 2025.09.19 | ₩81,927 | ₩82,034 | ₩80,803 | ₩80,843 | -1.32% | 573.4만 |
|---|
| 2025.09.18 | ₩81,847 | ₩82,583 | ₩81,271 | ₩81,793 | -0.07% | 470.1만 |
|---|
| 2025.09.17 | ₩81,941 | ₩83,507 | ₩80,629 | ₩81,285 | -0.80% | 707.8만 |
|---|
| 2025.09.16 | ₩82,570 | ₩82,864 | ₩81,485 | ₩81,566 | -1.22% | 518.1만 |
|---|
| 2025.09.15 | ₩82,864 | ₩82,998 | ₩81,231 | ₩81,981 | -1.07% | 692.6만 |
|---|
| 2025.09.12 | ₩82,690 | ₩83,708 | ₩82,168 | ₩82,556 | -0.16% | 522.5만 |
|---|
| 2025.09.11 | ₩82,998 | ₩84,685 | ₩82,530 | ₩83,400 | +0.48% | 758.9만 |
|---|
| 2025.09.10 | ₩85,461 | ₩86,746 | ₩80,455 | ₩83,668 | -2.10% | 1396만 |
|---|
| 2025.09.09 | ₩86,211 | ₩86,827 | ₩83,601 | ₩84,966 | -1.44% | 569.5만 |
|---|
| 2025.09.08 | ₩87,844 | ₩88,534 | ₩87,095 | ₩87,831 | -0.02% | 576.2만 |
|---|
| 2025.09.05 | ₩86,144 | ₩87,862 | ₩85,923 | ₩87,697 | +1.80% | 502.2만 |
|---|
| 2025.09.04 | ₩84,176 | ₩85,247 | ₩83,601 | ₩85,060 | +1.05% | 447.1만 |
|---|
| 2025.09.03 | ₩84,953 | ₩85,287 | ₩82,684 | ₩83,627 | -1.56% | 692.6만 |
|---|
| 2025.09.02 | ₩85,890 | ₩86,345 | ₩83,975 | ₩85,006 | -1.03% | 641.5만 |
|---|
| 2025.08.29 | ₩88,848 | ₩89,022 | ₩86,867 | ₩87,282 | -1.76% | 686.4만 |
|---|
| 2025.08.28 | ₩90,763 | ₩90,937 | ₩88,273 | ₩88,580 | -2.40% | 361.5만 |
|---|