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 | ₩75,093 | ₩75,522 | ₩73,714 | ₩74,410 | -0.91% | 432.1만 |
| 2026.10.08 | ₩72,977 | ₩74,973 | ₩72,830 | ₩74,772 | +2.46% | 495만 |
| 2026.10.07 | ₩73,875 | ₩74,216 | ₩73,051 | ₩73,660 | -0.29% | 379.5만 |
| 2026.10.06 | ₩74,933 | ₩75,951 | ₩74,484 | ₩75,134 | +0.27% | 369.5만 |
| 2026.10.05 | ₩73,446 | ₩74,919 | ₩72,790 | ₩74,638 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,067 | ₩75,254 | ₩73,526 | ₩73,821 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,419 | ₩73,982 | ₩72,321 | ₩73,955 | +0.73% | 743만 |
| 2026.09.30 | ₩74,397 | ₩74,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,473 |
| -1.24% |
| 651.1만 |
| 2026.09.29 | ₩74,852 | ₩75,093 | ₩73,801 | ₩74,169 | -0.91% | 638.7만 |
|---|
| 2026.09.28 | ₩75,053 | ₩75,335 | ₩73,178 | ₩74,826 | -0.30% | 560.3만 |
|---|
| 2026.09.25 | ₩73,955 | ₩76,058 | ₩73,794 | ₩75,495 | +2.08% | 707.7만 |
|---|
| 2026.09.24 | ₩73,326 | ₩73,942 | ₩72,857 | ₩73,486 | +0.22% | 504.9만 |
|---|
| 2026.09.23 | ₩73,406 | ₩74,645 | ₩73,312 | ₩73,794 | +0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩73,901 | ₩74,437 | ₩73,460 | ₩74,009 | +0.14% | 822.2만 |
|---|
| 2026.09.21 | ₩72,937 | ₩73,540 | ₩72,194 | ₩73,151 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,165 | ₩73,473 | ₩70,928 | ₩72,160 | -1.37% | 2141.7만 |
|---|
| 2026.09.17 | ₩74,397 | ₩74,986 | ₩72,000 | ₩72,843 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | ₩75,000 | ₩75,830 | ₩71,960 | ₩72,669 | -3.11% | 823.1만 |
|---|
| 2026.09.15 | ₩77,156 | ₩77,933 | ₩73,366 | ₩74,384 | -3.59% | 1326.6만 |
|---|
| 2026.09.14 | ₩74,518 | ₩76,875 | ₩74,176 | ₩76,687 | +2.91% | 546.7만 |
|---|
| 2026.09.11 | ₩76,781 | ₩78,073 | ₩76,611 | ₩76,955 | +0.23% | 612.6만 |
|---|
| 2026.09.10 | ₩76,352 | ₩76,768 | ₩74,960 | ₩75,857 | -0.65% | 713.6만 |
|---|
| 2026.09.09 | ₩79,004 | ₩79,995 | ₩77,544 | ₩77,611 | -1.76% | 465만 |
|---|
| 2026.09.08 | ₩80,317 | ₩80,834 | ₩79,131 | ₩79,165 | -1.43% | 490만 |
|---|
| 2026.09.04 | ₩78,482 | ₩79,982 | ₩77,906 | ₩79,968 | +1.89% | 434.9만 |
|---|
| 2026.09.03 | ₩77,558 | ₩79,232 | ₩76,567 | ₩79,125 | +2.02% | 486.2만 |
|---|
| 2026.09.02 | ₩76,687 | ₩77,437 | ₩75,586 | ₩77,116 | +0.56% | 482.1만 |
|---|
| 2026.09.01 | ₩77,544 | ₩78,073 | ₩76,607 | ₩76,674 | -1.12% | 485.5만 |
|---|
| 2026.08.31 | ₩78,294 | ₩78,482 | ₩77,725 | ₩77,973 | -0.41% | 534.7만 |
|---|
| 2026.08.28 | ₩79,058 | ₩79,218 | ₩77,143 | ₩78,736 | -0.41% | 604.5만 |
|---|
| 2026.08.27 | ₩78,683 | ₩79,245 | ₩77,672 | ₩78,803 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,058 | ₩79,749 | ₩78,147 | ₩78,669 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,602 | ₩81,743 | ₩77,973 | ₩78,375 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩80,933 | ₩81,361 | ₩79,841 | ₩80,317 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,509 | ₩82,018 | ₩80,491 | ₩80,852 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,651 | ₩81,843 | ₩80,226 | ₩80,558 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,223 | ₩83,584 | ₩81,375 | ₩81,964 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,022 | ₩83,209 | ₩81,629 | ₩82,259 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,799 | ₩84,427 | ₩83,384 | ₩83,785 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,468 | ₩85,656 | ₩83,852 | ₩84,080 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,750 | ₩85,352 | ₩83,745 | ₩84,843 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,558 | ₩86,692 | ₩84,227 | ₩84,482 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,473 | ₩86,370 | ₩84,401 | ₩85,205 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,634 | ₩86,678 | ₩84,776 | ₩84,964 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,553 | ₩86,611 | ₩84,910 | ₩85,727 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,576 | ₩88,567 | ₩85,540 | ₩85,660 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,388 | ₩88,446 | ₩87,013 | ₩87,629 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,299 | ₩88,573 | ₩84,455 | ₩87,977 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,678 | ₩84,736 | ₩83,343 | ₩84,602 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,451 | ₩83,953 | ₩81,843 | ₩82,781 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,696 | ₩82,259 | ₩79,111 | ₩82,218 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,424 | ₩84,006 | ₩79,848 | ₩80,250 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,428 | ₩91,473 | ₩83,591 | ₩84,589 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,812 | ₩93,562 | ₩91,138 | ₩92,852 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,076 | ₩93,100 | ₩90,857 | ₩92,250 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,245 | ₩92,933 | ₩90,750 | ₩92,611 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,183 | ₩91,446 | ₩89,183 | ₩91,205 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩89,933 | ₩90,750 | ₩88,178 | ₩89,317 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,196 | ₩92,698 | ₩89,517 | ₩89,705 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,031 | ₩93,207 | ₩90,375 | ₩91,995 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩90,897 | ₩93,267 | ₩90,482 | ₩92,866 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,098 | ₩94,111 | ₩90,763 | ₩92,062 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩93,991 | ₩94,955 | ₩92,303 | ₩93,428 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,504 | ₩93,602 | ₩91,506 | ₩91,888 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,392 | ₩94,284 | ₩90,830 | ₩92,866 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,709 | ₩91,647 | ₩90,174 | ₩90,817 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,535 | ₩91,885 | ₩88,084 | ₩89,384 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,375 | ₩93,744 | ₩90,522 | ₩91,968 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,553 | ₩94,754 | ₩92,611 | ₩93,884 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩96,950 | ₩97,238 | ₩92,892 | ₩93,843 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,788 | ₩98,785 | ₩95,571 | ₩96,522 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,147 | ₩100,017 | ₩97,928 | ₩98,236 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,089 | ₩99,254 | ₩97,406 | ₩98,343 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,379 | ₩100,627 | ₩97,915 | ₩98,558 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,379 | ₩102,803 | ₩99,991 | ₩101,785 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,013 | ₩99,640 | ₩95,892 | ₩99,187 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,017 | ₩96,107 | ₩93,991 | ₩94,754 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,428 | ₩96,977 | ₩95,410 | ₩96,227 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,187 | ₩97,620 | ₩95,116 | ₩96,174 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,276 | ₩96,897 | ₩92,866 | ₩93,067 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,678 | ₩97,131 | ₩95,223 | ₩95,290 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,799 | ₩97,299 | ₩95,223 | ₩95,263 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩93,897 | ₩94,419 | ₩92,055 | ₩93,629 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,022 | ₩93,964 | ₩90,401 | ₩93,401 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,625 | ₩95,886 | ₩90,823 | ₩91,031 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,151 | ₩95,450 | ₩90,964 | ₩95,410 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,000 | ₩91,500 | ₩89,142 | ₩90,201 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,616 | ₩90,616 | ₩88,968 | ₩89,946 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩90,884 | ₩92,116 | ₩90,562 | ₩91,794 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,526 | ₩92,196 | ₩87,884 | ₩90,509 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,558 | ₩93,522 | ₩88,808 | ₩88,955 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,442 | ₩87,482 | ₩83,933 | ₩87,201 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,058 | ₩87,442 | ₩84,448 | ₩85,540 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,058 | ₩86,290 | ₩83,464 | ₩85,459 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,696 | ₩88,593 | ₩86,209 | ₩86,397 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,767 | ₩87,254 | ₩85,326 | ₩86,906 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,839 | ₩85,647 | ₩82,922 | ₩84,562 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,567 | ₩84,850 | ₩81,857 | ₩83,276 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,821 | ₩85,567 | ₩82,011 | ₩85,165 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,352 | ₩85,687 | ₩82,205 | ₩82,285 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,464 | ₩86,852 | ₩84,991 | ₩86,397 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,098 | ₩88,526 | ₩86,250 | ₩86,611 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,433 | ₩89,819 | ₩87,522 | ₩89,370 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,192 | ₩88,660 | ₩87,053 | ₩87,817 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,709 | ₩88,379 | ₩86,705 | ₩87,803 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,558 | ₩89,732 | ₩87,910 | ₩88,232 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,535 | ₩91,593 | ₩89,062 | ₩89,504 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,848 | ₩91,942 | ₩88,995 | ₩90,026 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,540 | ₩91,714 | ₩88,192 | ₩90,937 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,687 | ₩89,223 | ₩85,821 | ₩85,955 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩89,959 | ₩90,562 | ₩87,221 | ₩88,245 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,000 | ₩91,734 | ₩89,076 | ₩90,562 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩85,995 | ₩92,464 | ₩85,272 | ₩89,959 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,415 | ₩85,392 | ₩81,696 | ₩82,687 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,567 | ₩83,430 | ₩81,736 | ₩83,035 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,406 | ₩84,241 | ₩82,285 | ₩82,915 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,674 | ₩83,317 | ₩81,026 | ₩81,656 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,071 | ₩83,745 | ₩81,334 | ₩82,419 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,491 | ₩83,759 | ₩80,866 | ₩81,227 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,741 | ₩84,468 | ₩82,232 | ₩82,647 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩81,937 | ₩83,317 | ₩81,549 | ₩82,567 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,772 | ₩84,328 | ₩80,611 | ₩82,125 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,683 | ₩81,321 | ₩77,477 | ₩79,968 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,727 | ₩85,727 | ₩77,276 | ₩78,415 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,102 | ₩87,040 | ₩84,857 | ₩86,598 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,763 | ₩86,290 | ₩84,214 | ₩86,142 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,156 | ₩85,701 | ₩82,701 | ₩84,830 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,799 | ₩82,714 | ₩77,799 | ₩82,312 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,678 | ₩78,857 | ₩77,571 | ₩78,067 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,861 | ₩74,397 | ₩73,192 | ₩74,250 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,116 | ₩74,886 | ₩73,747 | ₩74,451 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩74,906 | ₩76,386 | ₩74,049 | ₩74,611 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,857 | ₩77,397 | ₩75,288 | ₩76,205 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,585 | ₩75,977 | ₩73,968 | ₩75,415 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,714 | ₩73,982 | ₩72,013 | ₩72,803 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,500 | ₩74,317 | ₩72,361 | ₩72,656 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,629 | ₩79,352 | ₩73,105 | ₩73,218 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,620 | ₩80,223 | ₩78,254 | ₩79,352 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩76,968 | ₩79,352 | ₩76,252 | ₩78,455 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩79,942 | ₩80,625 | ₩78,040 | ₩78,080 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,018 | ₩79,781 | ₩77,276 | ₩77,772 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,218 | ₩79,352 | ₩75,763 | ₩78,977 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,058 | ₩77,879 | ₩75,723 | ₩77,156 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,455 | ₩76,634 | ₩74,785 | ₩76,312 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,026 | ₩75,817 | ₩74,598 | ₩74,799 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,567 | ₩77,276 | ₩73,968 | ₩74,531 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,718 | ₩78,254 | ₩75,468 | ₩75,656 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,093 | ₩78,910 | ₩77,511 | ₩78,602 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,718 | ₩79,513 | ₩77,504 | ₩78,254 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,607 | ₩79,138 | ₩75,576 | ₩78,643 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,125 | ₩79,218 | ₩77,203 | ₩78,147 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,201 | ₩82,312 | ₩79,794 | ₩80,893 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,366 | ₩82,868 | ₩81,020 | ₩81,803 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,218 | ₩83,290 | ₩80,718 | ₩81,924 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩84,951 | ₩85,848 | ₩84,040 | ₩85,500 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,223 | ₩86,564 | ₩83,009 | ₩86,250 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,727 | ₩84,676 | ₩82,352 | ₩84,053 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩82,895 | ₩83,076 | ₩80,725 | ₩82,366 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,299 | ₩86,477 | ₩85,071 | ₩85,084 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,634 | ₩87,381 | ₩84,582 | ₩84,991 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,348 | ₩87,080 | ₩84,126 | ₩85,901 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,709 | ₩84,857 | ₩81,696 | ₩84,267 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩88,955 | ₩89,129 | ₩86,062 | ₩86,156 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,495 | ₩89,464 | ₩87,428 | ₩88,968 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,013 | ₩88,299 | ₩86,410 | ₩87,589 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,602 | ₩91,513 | ₩86,879 | ₩86,906 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,607 | ₩90,113 | ₩88,607 | ₩89,839 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,058 | ₩89,062 | ₩87,709 | ₩88,151 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,326 | ₩87,569 | ₩84,763 | ₩87,482 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,334 | ₩87,375 | ₩84,067 | ₩85,607 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,531 | ₩86,906 | ₩81,281 | ₩84,509 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,357 | ₩85,901 | ₩83,136 | ₩85,111 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,531 | ₩82,192 | ₩80,370 | ₩81,964 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,593 | ₩81,408 | ₩79,459 | ₩80,839 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,580 | ₩80,404 | ₩79,352 | ₩79,794 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩78,924 | ₩80,076 | ₩78,186 | ₩80,076 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,839 | ₩78,509 | ₩74,449 | ₩77,558 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,808 | ₩77,116 | ₩76,138 | ₩76,433 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,701 | ₩77,176 | ₩76,098 | ₩76,834 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,076 | ₩77,290 | ₩75,951 | ₩76,741 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,120 | ₩78,254 | ₩76,426 | ₩76,928 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,451 | ₩77,491 | ₩74,102 | ₩77,330 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,486 | ₩74,236 | ₩73,151 | ₩73,942 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,022 | ₩75,468 | ₩73,158 | ₩75,254 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,187 | ₩75,207 | ₩73,915 | ₩74,397 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,370 | ₩74,739 | ₩73,252 | ₩74,464 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,370 | ₩74,899 | ₩73,687 | ₩73,942 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,227 | ₩75,375 | ₩74,102 | ₩74,169 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,058 | ₩75,509 | ₩72,555 | ₩75,335 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,857 | ₩72,201 | ₩69,321 | ₩72,134 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩71,919 | ₩72,830 | ₩70,232 | ₩70,406 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,763 | ₩71,886 | ₩67,285 | ₩71,651 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,049 | ₩72,951 | ₩71,049 | ₩72,040 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,129 | ₩72,261 | ₩70,352 | ₩71,678 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,410 | ₩71,705 | ₩70,687 | ₩70,768 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,598 | ₩72,167 | ₩71,223 | ₩71,558 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,732 | ₩72,080 | ₩71,518 | ₩71,799 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,518 | ₩71,852 | ₩71,276 | ₩71,772 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,745 | ₩71,866 | ₩71,196 | ₩71,651 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,290 | ₩71,839 | ₩70,821 | ₩71,437 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,294 | ₩72,489 | ₩70,942 | ₩71,250 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,049 | ₩72,067 | ₩70,620 | ₩72,013 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,558 | ₩72,401 | ₩71,129 | ₩71,250 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,598 | ₩71,973 | ₩69,549 | ₩70,178 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,660 | ₩71,866 | ₩70,138 | ₩71,571 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,437 | ₩71,437 | ₩69,937 | ₩70,419 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,473 | ₩73,486 | ₩70,701 | ₩70,901 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩71,973 | ₩73,111 | ₩71,210 | ₩72,522 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩70,915 | ₩72,415 | ₩70,098 | ₩71,518 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,727 | ₩71,558 | ₩69,669 | ₩70,768 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,643 | ₩72,803 | ₩70,968 | ₩71,022 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,018 | ₩73,393 | ₩72,321 | ₩72,710 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,294 | ₩73,841 | ₩71,812 | ₩72,991 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,772 | ₩73,192 | ₩71,250 | ₩73,151 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,205 | ₩73,299 | ₩71,571 | ₩72,080 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,401 | ₩73,473 | ₩72,201 | ₩72,656 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,125 | ₩73,533 | ₩72,462 | ₩73,500 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,361 | ₩73,476 | ₩71,926 | ₩72,803 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩69,991 | ₩72,576 | ₩69,823 | ₩72,254 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,178 | ₩71,089 | ₩69,160 | ₩69,308 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,143 | ₩70,607 | ₩67,727 | ₩70,192 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩68,973 | ₩69,629 | ₩67,366 | ₩67,446 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,205 | ₩70,205 | ₩68,343 | ₩68,638 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,593 | ₩71,317 | ₩69,581 | ₩69,656 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,509 | ₩72,589 | ₩70,915 | ₩71,156 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,085 | ₩73,510 | ₩72,268 | ₩72,455 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩74,933 | ₩76,486 | ₩73,707 | ₩73,875 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,553 | ₩77,343 | ₩73,647 | ₩74,986 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,102 | ₩77,143 | ₩75,850 | ₩76,299 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,290 | ₩77,410 | ₩75,187 | ₩76,781 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩74,960 | ₩77,035 | ₩74,451 | ₩77,022 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩75,951 | ₩77,303 | ₩75,576 | ₩75,763 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,553 | ₩77,330 | ₩75,830 | ₩76,138 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,821 | ₩77,551 | ₩76,125 | ₩77,076 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩78,937 | ₩79,587 | ₩77,089 | ₩77,491 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,549 | ₩80,116 | ₩77,584 | ₩79,674 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,451 | ₩81,696 | ₩78,147 | ₩78,817 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,410 | ₩83,471 | ₩77,009 | ₩81,361 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,357 | ₩81,107 | ₩78,274 | ₩78,669 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,268 | ₩78,924 | ₩77,477 | ₩78,067 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,558 | ₩78,201 | ₩77,209 | ₩77,464 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,326 | ₩77,022 | ₩75,803 | ₩76,500 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,584 | ₩81,127 | ₩75,817 | ₩75,991 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,794 | ₩80,310 | ₩76,540 | ₩80,116 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,058 | ₩77,263 | ₩76,058 | ₩77,236 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,098 | ₩76,339 | ₩75,187 | ₩75,268 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,768 | ₩76,841 | ₩75,401 | ₩76,004 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩76,928 | ₩78,080 | ₩76,031 | ₩76,620 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,370 | ₩77,511 | ₩74,102 | ₩77,009 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩76,915 | ₩77,290 | ₩75,944 | ₩76,165 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,415 | ₩79,359 | ₩75,763 | ₩75,884 | -3.23% | 562.6만 |
|---|