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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩73,487 | ₩75,564 | ₩72,830 | ₩74,452 | +1.31% | 1417.4만 |
| 2026.09.28–2026.10.02 | ₩74,438 | ₩75,296 | ₩72,361 | ₩73,862 | -0.77% | 1970.9만 |
| 2026.09.21–2026.09.25 | ₩72,977 | ₩76,100 | ₩72,234 | ₩75,537 | +3.51% | 1390만 |
| 2026.09.14–2026.09.18 | ₩74,438 | ₩75,028 | ₩70,967 | ₩72,200 | -3.01% | 2747.7만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩76,998 | — | — |
| 2026.08.24–2026.08.27 | ₩80,977 | ₩81,788 | ₩77,714 | ₩78,847 | -2.63% | 2468만 |
| 2026.08.17–2026.08.21 | ₩83,845 | ₩84,474 | ₩80,270 | ₩80,897 | -3.52% | 2452.5만 |
| 2026.08.10–2026.08.14 | ₩85,681 | ₩86,739 | ₩83,791 | ₩84,126 | -1.81% | 2235.8만 |
| 2026.08.03–2026.08.07 | ₩83,724 | ₩88,622 | ₩83,389 | ₩85,775 | +2.45% | 2831.4만 |
| 2026.07.27–2026.07.31 | ₩92,863 | ₩93,614 | ₩79,155 | ₩82,827 | -10.81% | 6035.3만 |
| 2026.07.20–2026.07.24 | ₩92,247 | ₩93,151 | ₩88,227 | ₩92,301 | +0.06% | 3147.5만 |
| 2026.07.13–2026.07.17 | ₩92,555 | ₩95,007 | ₩90,425 | ₩92,046 | -0.55% | 2544.6만 |
| 2026.07.06–2026.07.10 | ₩94,605 | ₩94,806 | ₩88,133 | ₩92,917 | -1.78% | 2784.4만 |
| 2026.06.29–2026.07.02 | ₩98,143 | ₩100,073 | ₩92,944 | ₩93,895 | -4.33% | 2016.7만 |
| 2026.06.22–2026.06.26 | ₩96,481 | ₩102,860 | ₩94,043 | ₩98,612 | +2.21% | 2998.1만 |
| 2026.06.15–2026.06.18 | ₩95,852 | ₩97,674 | ₩92,917 | ₩96,227 | +0.39% | 2336.4만 |
| 2026.06.08–2026.06.12 | ₩90,049 | ₩95,939 | ₩89,192 | ₩93,681 | +4.03% | 3396.5만 |
| 2026.06.01–2026.06.05 | ₩84,488 | ₩93,574 | ₩83,979 | ₩89,996 | +6.52% | 3437.8만 |
| 2026.05.26–2026.05.29 | ₩85,815 | ₩88,642 | ₩83,510 | ₩85,587 | -0.27% | 3442.5만 |
| 2026.05.18–2026.05.22 | ₩86,512 | ₩86,900 | ₩81,902 | ₩84,609 | -2.20% | 3410.7만 |
| 2026.05.11–2026.05.15 | ₩89,607 | ₩89,868 | ₩86,297 | ₩86,659 | -3.29% | 2080.2만 |
| 2026.05.04–2026.05.08 | ₩90,009 | ₩91,992 | ₩85,868 | ₩89,554 | -0.51% | 3217.8만 |
| 2026.04.27–2026.05.01 | ₩82,451 | ₩92,515 | ₩81,741 | ₩90,612 | +9.90% | 4487.6만 |
| 2026.04.20–2026.04.24 | ₩81,982 | ₩84,515 | ₩80,910 | ₩81,701 | -0.34% | 2568.4만 |
| 2026.04.13–2026.04.17 | ₩84,810 | ₩87,088 | ₩77,319 | ₩82,170 | -3.11% | 4355.5만 |
| 2026.04.06–2026.04.10 | ₩74,157 | ₩85,748 | ₩73,232 | ₩84,877 | +14.46% | 2884만 |
| 2026.03.30–2026.04.02 | ₩73,755 | ₩77,440 | ₩72,053 | ₩74,653 | +1.22% | 2383.3만 |
| 2026.03.23–2026.03.27 | ₩79,986 | ₩80,669 | ₩72,401 | ₩72,696 | -9.11% | 3695.1만 |
| 2026.03.16–2026.03.20 | ₩75,068 | ₩79,825 | ₩74,639 | ₩77,815 | +3.66% | 3974.3만 |
| 2026.03.09–2026.03.13 | ₩76,649 | ₩79,557 | ₩74,009 | ₩74,572 | -2.71% | 3606.2만 |
| 2026.03.02–2026.03.06 | ₩84,997 | ₩85,895 | ₩77,245 | ₩78,190 | -8.01% | 2733.1만 |
| 2026.02.23–2026.02.27 | ₩85,681 | ₩87,430 | ₩80,770 | ₩86,297 | +0.72% | 2666.2만 |
| 2026.02.17–2026.02.20 | ₩87,544 | ₩89,513 | ₩81,741 | ₩85,949 | -1.82% | 2369.3만 |
| 2026.02.09–2026.02.13 | ₩85,373 | ₩91,564 | ₩84,810 | ₩87,637 | +2.65% | 3484.2만 |
| 2026.02.02–2026.02.06 | ₩79,637 | ₩87,423 | ₩79,503 | ₩85,654 | +7.56% | 6337.2만 |
| 2026.01.26–2026.01.30 | ₩76,743 | ₩80,448 | ₩74,490 | ₩79,838 | +4.03% | 4927.1만 |
| 2026.01.20–2026.01.23 | ₩73,527 | ₩78,297 | ₩73,192 | ₩76,783 | +4.43% | 3702만 |
| 2026.01.12–2026.01.16 | ₩75,269 | ₩75,510 | ₩73,199 | ₩75,296 | +0.04% | 3505.8만 |
| 2026.01.05–2026.01.09 | ₩71,088 | ₩75,550 | ₩67,323 | ₩75,376 | +6.03% | 3565.2만 |
| 2025.12.29–2026.01.02 | ₩71,771 | ₩72,301 | ₩70,391 | ₩71,718 | -0.07% | 1391.2만 |
| 2025.12.22–2025.12.26 | ₩72,334 | ₩72,529 | ₩70,860 | ₩71,812 | -0.72% | 1422.3만 |
| 2025.12.15–2025.12.19 | ₩71,477 | ₩72,441 | ₩69,587 | ₩72,053 | +0.81% | 4623.6만 |
| 2025.12.08–2025.12.12 | ₩72,683 | ₩73,527 | ₩69,708 | ₩70,941 | -2.40% | 5522만 |
| 2025.12.01–2025.12.05 | ₩72,441 | ₩73,882 | ₩71,289 | ₩72,750 | +0.43% | 4148.1만 |
| 2025.11.24–2025.11.28 | ₩70,217 | ₩73,574 | ₩69,199 | ₩73,540 | +4.73% | 3032.9만 |
| 2025.11.17–2025.11.21 | ₩72,549 | ₩72,629 | ₩67,403 | ₩70,230 | -3.20% | 3806.3만 |
| 2025.11.10–2025.11.14 | ₩77,333 | ₩77,453 | ₩72,307 | ₩72,495 | -6.26% | 2665.5만 |
| 2025.11.03–2025.11.07 | ₩78,981 | ₩79,631 | ₩74,492 | ₩77,065 | -2.43% | 2722.7만 |
| 2025.10.27–2025.10.31 | ₩78,311 | ₩83,517 | ₩77,051 | ₩79,718 | +1.80% | 4473.8만 |
| 2025.10.20–2025.10.24 | ₩76,100 | ₩81,172 | ₩75,845 | ₩77,507 | +1.85% | 3222.6만 |
| 2025.10.13–2025.10.17 | ₩76,957 | ₩78,123 | ₩74,143 | ₩75,309 | -2.14% | 3098만 |
| 2025.10.06–2025.10.10 | ₩80,870 | ₩81,433 | ₩75,805 | ₩75,926 | -6.11% | 3108.8만 |
| 2025.09.29–2025.10.03 | ₩79,919 | ₩80,482 | ₩78,659 | ₩79,932 | +0.02% | 2390.6만 |
| 2025.09.22–2025.09.26 | ₩80,401 | ₩81,487 | ₩78,150 | ₩78,847 | -1.93% | 2446.9만 |
| 2025.09.15–2025.09.19 | ₩82,947 | ₩83,590 | ₩80,709 | ₩80,924 | -2.44% | 2961.9만 |
| 2025.09.08–2025.09.12 | ₩87,932 | ₩88,622 | ₩80,535 | ₩82,639 | -6.02% | 3823.1만 |
| 2025.09.02–2025.09.05 | ₩85,976 | ₩87,950 | ₩82,766 | ₩87,785 | +2.10% | 2283.4만 |
| 2025.08.28–2025.08.29 | ₩90,853 | ₩91,028 | ₩86,954 | ₩87,369 | -3.83% | 1047.9만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.