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 | ₩75,184 | ₩75,613 | ₩73,803 | ₩74,500 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,066 | ₩75,064 | ₩72,918 | ₩74,862 | +2.46% | 495만 |
| 2026.10.07 | ₩73,964 | ₩74,306 | ₩73,139 | ₩73,750 | -0.29% | 379.5만 |
| 2026.10.06 | ₩75,023 | ₩76,042 | ₩74,574 | ₩75,224 | +0.27% | 369.5만 |
| 2026.10.05 | ₩73,535 | ₩75,010 | ₩72,878 | ₩74,728 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,157 | ₩75,345 | ₩73,615 | ₩73,910 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,508 | ₩74,071 | ₩72,409 | ₩74,044 | +0.73% | 743만 |
| 2026.09.30 | ₩74,487 | ₩74,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,562 |
| -1.24% |
| 651.1만 |
| 2026.09.29 | ₩74,943 | ₩75,184 | ₩73,890 | ₩74,259 | -0.91% | 638.7만 |
|---|
| 2026.09.28 | ₩75,144 | ₩75,426 | ₩73,267 | ₩74,916 | -0.30% | 560.3만 |
|---|
| 2026.09.25 | ₩74,044 | ₩76,150 | ₩73,884 | ₩75,587 | +2.08% | 707.7만 |
|---|
| 2026.09.24 | ₩73,414 | ₩74,031 | ₩72,945 | ₩73,575 | +0.22% | 504.9만 |
|---|
| 2026.09.23 | ₩73,495 | ₩74,735 | ₩73,401 | ₩73,884 | +0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩73,991 | ₩74,527 | ₩73,548 | ₩74,098 | +0.14% | 822.2만 |
|---|
| 2026.09.21 | ₩73,025 | ₩73,629 | ₩72,281 | ₩73,240 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,253 | ₩73,562 | ₩71,014 | ₩72,248 | -1.37% | 2141.7만 |
|---|
| 2026.09.17 | ₩74,487 | ₩75,077 | ₩72,087 | ₩72,932 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | ₩75,090 | ₩75,922 | ₩72,047 | ₩72,757 | -3.11% | 823.1만 |
|---|
| 2026.09.15 | ₩77,249 | ₩78,027 | ₩73,455 | ₩74,474 | -3.59% | 1326.6만 |
|---|
| 2026.09.14 | ₩74,608 | ₩76,968 | ₩74,266 | ₩76,780 | +2.91% | 546.7만 |
|---|
| 2026.09.11 | ₩76,874 | ₩78,168 | ₩76,704 | ₩77,048 | +0.23% | 612.6만 |
|---|
| 2026.09.10 | ₩76,445 | ₩76,860 | ₩75,050 | ₩75,949 | -0.65% | 713.6만 |
|---|
| 2026.09.09 | ₩79,100 | ₩80,092 | ₩77,638 | ₩77,705 | -1.76% | 465만 |
|---|
| 2026.09.08 | ₩80,414 | ₩80,931 | ₩79,227 | ₩79,261 | -1.43% | 490만 |
|---|
| 2026.09.04 | ₩78,577 | ₩80,079 | ₩78,000 | ₩80,065 | +1.89% | 434.9만 |
|---|
| 2026.09.03 | ₩77,652 | ₩79,328 | ₩76,659 | ₩79,220 | +2.02% | 486.2만 |
|---|
| 2026.09.02 | ₩76,780 | ₩77,531 | ₩75,678 | ₩77,209 | +0.56% | 482.1만 |
|---|
| 2026.09.01 | ₩77,638 | ₩78,168 | ₩76,699 | ₩76,767 | -1.12% | 485.5만 |
|---|
| 2026.08.31 | ₩78,389 | ₩78,577 | ₩77,819 | ₩78,067 | -0.41% | 534.7만 |
|---|
| 2026.08.28 | ₩79,153 | ₩79,314 | ₩77,236 | ₩78,832 | -0.41% | 604.5만 |
|---|
| 2026.08.27 | ₩78,778 | ₩79,341 | ₩77,765 | ₩78,899 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,153 | ₩79,845 | ₩78,242 | ₩78,764 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,701 | ₩81,842 | ₩78,067 | ₩78,469 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩81,031 | ₩81,460 | ₩79,938 | ₩80,414 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,607 | ₩82,117 | ₩80,588 | ₩80,950 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,749 | ₩81,942 | ₩80,323 | ₩80,655 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,324 | ₩83,686 | ₩81,473 | ₩82,063 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,122 | ₩83,310 | ₩81,728 | ₩82,358 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,900 | ₩84,529 | ₩83,484 | ₩83,887 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,571 | ₩85,760 | ₩83,954 | ₩84,182 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,852 | ₩85,456 | ₩83,846 | ₩84,946 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,662 | ₩86,796 | ₩84,329 | ₩84,584 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,576 | ₩86,475 | ₩84,504 | ₩85,308 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,737 | ₩86,783 | ₩84,879 | ₩85,067 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,657 | ₩86,716 | ₩85,013 | ₩85,831 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,681 | ₩88,674 | ₩85,643 | ₩85,764 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,494 | ₩88,553 | ₩87,118 | ₩87,735 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,402 | ₩88,680 | ₩84,557 | ₩88,084 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,779 | ₩84,839 | ₩83,444 | ₩84,705 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,551 | ₩84,054 | ₩81,942 | ₩82,881 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,795 | ₩82,358 | ₩79,207 | ₩82,318 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,525 | ₩84,108 | ₩79,944 | ₩80,347 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,538 | ₩91,583 | ₩83,692 | ₩84,691 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,924 | ₩93,675 | ₩91,248 | ₩92,965 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,187 | ₩93,213 | ₩90,967 | ₩92,361 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,356 | ₩93,045 | ₩90,859 | ₩92,723 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,291 | ₩91,557 | ₩89,291 | ₩91,315 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩90,041 | ₩90,859 | ₩88,285 | ₩89,425 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,308 | ₩92,810 | ₩89,626 | ₩89,813 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,141 | ₩93,320 | ₩90,484 | ₩92,106 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩91,007 | ₩93,380 | ₩90,591 | ₩92,978 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,212 | ₩94,225 | ₩90,873 | ₩92,173 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,104 | ₩95,070 | ₩92,415 | ₩93,541 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,616 | ₩93,716 | ₩91,617 | ₩91,999 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,503 | ₩94,398 | ₩90,940 | ₩92,978 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,819 | ₩91,758 | ₩90,283 | ₩90,926 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,645 | ₩91,996 | ₩88,191 | ₩89,492 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,488 | ₩93,858 | ₩90,631 | ₩92,080 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,668 | ₩94,869 | ₩92,723 | ₩93,997 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,068 | ₩97,356 | ₩93,005 | ₩93,957 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,906 | ₩98,905 | ₩95,687 | ₩96,639 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,267 | ₩100,138 | ₩98,047 | ₩98,355 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,208 | ₩99,374 | ₩97,524 | ₩98,462 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,500 | ₩100,749 | ₩98,033 | ₩98,677 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,500 | ₩102,927 | ₩100,112 | ₩101,908 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,129 | ₩99,760 | ₩96,008 | ₩99,307 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,131 | ₩96,223 | ₩94,104 | ₩94,869 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,545 | ₩97,095 | ₩95,526 | ₩96,344 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,303 | ₩97,738 | ₩95,231 | ₩96,290 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,392 | ₩97,014 | ₩92,978 | ₩93,179 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,794 | ₩97,249 | ₩95,338 | ₩95,405 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,915 | ₩97,416 | ₩95,338 | ₩95,378 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩94,010 | ₩94,533 | ₩92,167 | ₩93,742 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,133 | ₩94,078 | ₩90,511 | ₩93,514 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,740 | ₩96,002 | ₩90,933 | ₩91,141 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,262 | ₩95,566 | ₩91,074 | ₩95,526 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,108 | ₩91,610 | ₩89,250 | ₩90,310 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,725 | ₩90,725 | ₩89,076 | ₩90,055 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩90,993 | ₩92,227 | ₩90,672 | ₩91,905 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,633 | ₩92,308 | ₩87,990 | ₩90,618 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,666 | ₩93,635 | ₩88,915 | ₩89,063 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,544 | ₩87,588 | ₩84,034 | ₩87,306 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,161 | ₩87,547 | ₩84,550 | ₩85,643 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,161 | ₩86,394 | ₩83,565 | ₩85,563 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,802 | ₩88,701 | ₩86,314 | ₩86,501 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,871 | ₩87,360 | ₩85,429 | ₩87,011 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,940 | ₩85,751 | ₩83,022 | ₩84,664 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,666 | ₩84,953 | ₩81,956 | ₩83,377 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,921 | ₩85,670 | ₩82,110 | ₩85,268 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,456 | ₩85,791 | ₩82,304 | ₩82,385 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,569 | ₩86,957 | ₩85,094 | ₩86,501 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,204 | ₩88,633 | ₩86,354 | ₩86,716 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,540 | ₩89,927 | ₩87,628 | ₩89,478 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,298 | ₩88,768 | ₩87,159 | ₩87,923 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,816 | ₩88,486 | ₩86,810 | ₩87,909 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,666 | ₩89,840 | ₩88,017 | ₩88,338 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,645 | ₩91,704 | ₩89,170 | ₩89,612 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,959 | ₩92,053 | ₩89,103 | ₩90,135 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,647 | ₩91,825 | ₩88,298 | ₩91,047 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,794 | ₩89,331 | ₩85,925 | ₩86,059 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,068 | ₩90,672 | ₩87,326 | ₩88,352 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,108 | ₩91,845 | ₩89,183 | ₩90,672 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,099 | ₩92,576 | ₩85,375 | ₩90,068 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,517 | ₩85,496 | ₩81,795 | ₩82,787 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,666 | ₩83,531 | ₩81,835 | ₩83,136 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,506 | ₩84,343 | ₩82,385 | ₩83,015 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,774 | ₩83,417 | ₩81,124 | ₩81,755 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,170 | ₩83,846 | ₩81,433 | ₩82,519 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,592 | ₩83,860 | ₩80,964 | ₩81,326 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,841 | ₩84,571 | ₩82,331 | ₩82,747 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩82,036 | ₩83,417 | ₩81,647 | ₩82,666 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,870 | ₩84,430 | ₩80,709 | ₩82,224 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,778 | ₩81,419 | ₩77,571 | ₩80,065 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,831 | ₩85,831 | ₩77,370 | ₩78,510 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,206 | ₩87,145 | ₩84,959 | ₩86,703 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,866 | ₩86,394 | ₩84,316 | ₩86,247 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,256 | ₩85,804 | ₩82,801 | ₩84,933 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,893 | ₩82,814 | ₩77,893 | ₩82,412 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,772 | ₩78,952 | ₩77,665 | ₩78,161 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,951 | ₩74,487 | ₩73,280 | ₩74,339 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,205 | ₩74,976 | ₩73,837 | ₩74,541 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩74,997 | ₩76,478 | ₩74,138 | ₩74,702 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,949 | ₩77,491 | ₩75,379 | ₩76,297 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,675 | ₩76,069 | ₩74,058 | ₩75,506 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,803 | ₩74,071 | ₩72,100 | ₩72,891 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,589 | ₩74,407 | ₩72,449 | ₩72,744 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,724 | ₩79,448 | ₩73,193 | ₩73,307 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,717 | ₩80,320 | ₩78,349 | ₩79,448 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,062 | ₩79,448 | ₩76,344 | ₩78,550 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩80,038 | ₩80,722 | ₩78,134 | ₩78,174 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,113 | ₩79,877 | ₩77,370 | ₩77,866 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,311 | ₩79,448 | ₩75,855 | ₩79,073 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,150 | ₩77,973 | ₩75,814 | ₩77,249 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,546 | ₩76,726 | ₩74,876 | ₩76,404 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,117 | ₩75,908 | ₩74,688 | ₩74,889 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,659 | ₩77,370 | ₩74,058 | ₩74,621 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,812 | ₩78,349 | ₩75,560 | ₩75,747 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,188 | ₩79,006 | ₩77,605 | ₩78,697 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,812 | ₩79,609 | ₩77,598 | ₩78,349 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,699 | ₩79,234 | ₩75,667 | ₩78,738 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,220 | ₩79,314 | ₩77,296 | ₩78,242 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,299 | ₩82,412 | ₩79,891 | ₩80,990 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,465 | ₩82,968 | ₩81,118 | ₩81,902 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,318 | ₩83,391 | ₩80,816 | ₩82,023 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩85,053 | ₩85,952 | ₩84,141 | ₩85,603 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,324 | ₩86,669 | ₩83,109 | ₩86,354 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,827 | ₩84,778 | ₩82,452 | ₩84,155 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩82,995 | ₩83,176 | ₩80,823 | ₩82,465 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,402 | ₩86,582 | ₩85,174 | ₩85,187 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,737 | ₩87,487 | ₩84,685 | ₩85,094 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,450 | ₩87,185 | ₩84,227 | ₩86,005 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,812 | ₩84,959 | ₩81,795 | ₩84,369 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,063 | ₩89,237 | ₩86,166 | ₩86,260 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,601 | ₩89,572 | ₩87,534 | ₩89,076 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,118 | ₩88,406 | ₩86,515 | ₩87,695 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,712 | ₩91,624 | ₩86,984 | ₩87,011 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,714 | ₩90,222 | ₩88,714 | ₩89,948 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,164 | ₩89,170 | ₩87,816 | ₩88,258 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,429 | ₩87,675 | ₩84,866 | ₩87,588 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,436 | ₩87,480 | ₩84,168 | ₩85,710 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,636 | ₩87,011 | ₩81,379 | ₩84,611 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,458 | ₩86,005 | ₩83,236 | ₩85,214 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,628 | ₩82,291 | ₩80,467 | ₩82,063 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,690 | ₩81,507 | ₩79,556 | ₩80,937 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,676 | ₩80,501 | ₩79,448 | ₩79,891 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩79,019 | ₩80,172 | ₩78,280 | ₩80,172 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,929 | ₩78,604 | ₩74,539 | ₩77,652 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,901 | ₩77,209 | ₩76,230 | ₩76,525 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,793 | ₩77,269 | ₩76,190 | ₩76,927 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,169 | ₩77,383 | ₩76,042 | ₩76,834 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,215 | ₩78,349 | ₩76,518 | ₩77,021 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,541 | ₩77,584 | ₩74,192 | ₩77,424 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,575 | ₩74,326 | ₩73,240 | ₩74,031 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,112 | ₩75,560 | ₩73,247 | ₩75,345 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,278 | ₩75,298 | ₩74,004 | ₩74,487 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,460 | ₩74,829 | ₩73,341 | ₩74,554 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,460 | ₩74,990 | ₩73,776 | ₩74,031 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,318 | ₩75,466 | ₩74,192 | ₩74,259 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,146 | ₩75,600 | ₩72,643 | ₩75,426 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,941 | ₩72,288 | ₩69,405 | ₩72,221 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩72,006 | ₩72,918 | ₩70,317 | ₩70,491 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,847 | ₩71,973 | ₩67,367 | ₩71,738 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,135 | ₩73,039 | ₩71,135 | ₩72,127 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,215 | ₩72,348 | ₩70,437 | ₩71,765 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,497 | ₩71,792 | ₩70,773 | ₩70,853 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,685 | ₩72,254 | ₩71,309 | ₩71,644 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,819 | ₩72,167 | ₩71,604 | ₩71,886 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,604 | ₩71,939 | ₩71,363 | ₩71,859 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,832 | ₩71,953 | ₩71,282 | ₩71,738 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,376 | ₩71,926 | ₩70,907 | ₩71,524 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,382 | ₩72,576 | ₩71,027 | ₩71,336 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,135 | ₩72,154 | ₩70,706 | ₩72,100 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,644 | ₩72,489 | ₩71,215 | ₩71,336 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,685 | ₩72,060 | ₩69,633 | ₩70,263 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,746 | ₩71,953 | ₩70,223 | ₩71,658 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,524 | ₩71,524 | ₩70,022 | ₩70,505 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,562 | ₩73,575 | ₩70,786 | ₩70,987 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,060 | ₩73,200 | ₩71,296 | ₩72,610 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩71,001 | ₩72,502 | ₩70,183 | ₩71,604 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,813 | ₩71,644 | ₩69,754 | ₩70,853 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,730 | ₩72,891 | ₩71,054 | ₩71,108 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,106 | ₩73,481 | ₩72,409 | ₩72,797 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,382 | ₩73,931 | ₩71,899 | ₩73,079 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,859 | ₩73,280 | ₩71,336 | ₩73,240 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,294 | ₩73,387 | ₩71,658 | ₩72,167 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,489 | ₩73,562 | ₩72,288 | ₩72,744 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,213 | ₩73,622 | ₩72,549 | ₩73,589 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,449 | ₩73,564 | ₩72,013 | ₩72,891 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,075 | ₩72,663 | ₩69,908 | ₩72,342 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,263 | ₩71,175 | ₩69,244 | ₩69,392 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,225 | ₩70,692 | ₩67,809 | ₩70,277 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,056 | ₩69,713 | ₩67,447 | ₩67,528 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,290 | ₩70,290 | ₩68,426 | ₩68,721 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,679 | ₩71,403 | ₩69,665 | ₩69,740 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,596 | ₩72,677 | ₩71,001 | ₩71,242 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,173 | ₩73,599 | ₩72,355 | ₩72,543 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩75,023 | ₩76,579 | ₩73,796 | ₩73,964 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,646 | ₩77,437 | ₩73,736 | ₩75,077 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,196 | ₩77,236 | ₩75,942 | ₩76,391 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,383 | ₩77,504 | ₩75,278 | ₩76,874 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,050 | ₩77,129 | ₩74,541 | ₩77,115 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩76,042 | ₩77,397 | ₩75,667 | ₩75,855 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,646 | ₩77,424 | ₩75,922 | ₩76,230 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,914 | ₩77,645 | ₩76,217 | ₩77,169 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩79,033 | ₩79,683 | ₩77,182 | ₩77,584 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,644 | ₩80,213 | ₩77,678 | ₩79,770 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,548 | ₩81,795 | ₩78,242 | ₩78,912 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,504 | ₩83,572 | ₩77,102 | ₩81,460 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,454 | ₩81,205 | ₩78,369 | ₩78,764 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,362 | ₩79,019 | ₩77,571 | ₩78,161 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,652 | ₩78,295 | ₩77,303 | ₩77,558 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,418 | ₩77,115 | ₩75,895 | ₩76,592 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,682 | ₩81,225 | ₩75,908 | ₩76,083 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,887 | ₩80,407 | ₩76,632 | ₩80,213 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,150 | ₩77,357 | ₩76,150 | ₩77,330 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,190 | ₩76,431 | ₩75,278 | ₩75,359 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,860 | ₩76,934 | ₩75,493 | ₩76,096 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩77,021 | ₩78,174 | ₩76,123 | ₩76,713 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,460 | ₩77,605 | ₩74,192 | ₩77,102 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩77,008 | ₩77,383 | ₩76,036 | ₩76,257 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,510 | ₩79,455 | ₩75,855 | ₩75,975 | -3.23% | 562.6만 |
|---|