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 | ₩73,554 | ₩76,062 | ₩72,896 | ₩74,519 | +1.31% | 2166.3만 |
| 2026.09.28–2026.10.02 | ₩75,163 | ₩75,445 | ₩72,427 | ₩73,929 | -1.64% | 3169.9만 |
| 2026.09.21–2026.09.25 | ₩73,044 | ₩76,169 | ₩72,300 | ₩75,606 | +3.51% | 3252.9만 |
| 2026.09.14–2026.09.18 | ₩74,627 | ₩78,047 | ₩71,032 | ₩72,266 | -3.16% | 5453.3만 |
| 2026.09.08–2026.09.11 | ₩80,434 | ₩80,952 | ₩75,069 | ₩77,068 | -4.19% | 2281.2만 |
| 2026.08.31–2026.09.04 | ₩78,409 | ₩80,099 | ₩75,697 | ₩80,085 | +2.14% | 2423.3만 |
| 2026.08.24–2026.08.28 | ₩81,051 | ₩81,863 | ₩77,255 | ₩78,852 | -2.71% | 3072.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,921 |
| ₩84,550 |
| ₩80,343 |
| ₩80,971 |
| -3.52% |
| 2452.5만 |
| 2026.08.10–2026.08.14 | ₩85,759 | ₩86,818 | ₩83,868 | ₩84,203 | -1.81% | 2235.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,801 | ₩88,703 | ₩83,465 | ₩85,853 | +2.45% | 2831.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩92,948 | ₩93,699 | ₩79,227 | ₩82,902 | -10.81% | 6035.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩92,331 | ₩93,236 | ₩88,307 | ₩92,385 | +0.06% | 3147.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,639 | ₩95,094 | ₩90,507 | ₩92,130 | -0.55% | 2544.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩94,692 | ₩94,893 | ₩88,213 | ₩93,002 | -1.78% | 2784.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩98,232 | ₩100,164 | ₩93,028 | ₩93,981 | -4.33% | 2016.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,569 | ₩102,954 | ₩94,128 | ₩98,702 | +2.21% | 2998.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩95,939 | ₩97,763 | ₩93,002 | ₩96,314 | +0.39% | 2336.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩90,131 | ₩96,026 | ₩89,273 | ₩93,766 | +4.03% | 3396.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩84,565 | ₩93,659 | ₩84,056 | ₩90,078 | +6.52% | 3437.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,893 | ₩88,723 | ₩83,586 | ₩85,665 | -0.27% | 3442.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,590 | ₩86,979 | ₩81,977 | ₩84,686 | -2.20% | 3410.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩89,689 | ₩89,950 | ₩86,376 | ₩86,738 | -3.29% | 2080.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,091 | ₩92,076 | ₩85,947 | ₩89,635 | -0.51% | 3217.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,526 | ₩92,599 | ₩81,816 | ₩90,695 | +9.90% | 4487.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,057 | ₩84,592 | ₩80,984 | ₩81,775 | -0.34% | 2568.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,887 | ₩87,167 | ₩77,390 | ₩82,245 | -3.11% | 4355.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,224 | ₩85,826 | ₩73,299 | ₩84,954 | +14.46% | 2884만 |
|---|
| 2026.03.30–2026.04.02 | ₩73,822 | ₩77,510 | ₩72,118 | ₩74,720 | +1.22% | 2383.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,059 | ₩80,743 | ₩72,467 | ₩72,762 | -9.11% | 3695.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩75,136 | ₩79,898 | ₩74,707 | ₩77,886 | +3.66% | 3974.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,719 | ₩79,629 | ₩74,077 | ₩74,640 | -2.71% | 3606.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,075 | ₩85,973 | ₩77,316 | ₩78,261 | -8.01% | 2733.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩85,759 | ₩87,509 | ₩80,843 | ₩86,376 | +0.72% | 2666.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,623 | ₩89,595 | ₩81,816 | ₩86,027 | -1.82% | 2369.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,450 | ₩91,647 | ₩84,887 | ₩87,717 | +2.65% | 3484.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,710 | ₩87,502 | ₩79,576 | ₩85,732 | +7.56% | 6337.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,813 | ₩80,521 | ₩74,558 | ₩79,911 | +4.03% | 4927.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩73,594 | ₩78,369 | ₩73,259 | ₩76,853 | +4.43% | 3702만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,337 | ₩75,579 | ₩73,265 | ₩75,364 | +0.04% | 3505.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩71,153 | ₩75,619 | ₩67,384 | ₩75,445 | +6.03% | 3565.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,837 | ₩72,367 | ₩70,455 | ₩71,783 | -0.07% | 1391.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,400 | ₩72,595 | ₩70,925 | ₩71,877 | -0.72% | 1422.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,542 | ₩72,507 | ₩69,651 | ₩72,118 | +0.81% | 4623.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,749 | ₩73,594 | ₩69,771 | ₩71,005 | -2.40% | 5522만 |
|---|
| 2025.12.01–2025.12.05 | ₩72,507 | ₩73,949 | ₩71,354 | ₩72,816 | +0.43% | 4148.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩70,281 | ₩73,641 | ₩69,262 | ₩73,607 | +4.73% | 3032.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,615 | ₩72,695 | ₩67,464 | ₩70,294 | -3.20% | 3806.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,403 | ₩77,524 | ₩72,373 | ₩72,561 | -6.26% | 2665.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,053 | ₩79,703 | ₩74,560 | ₩77,135 | -2.43% | 2722.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,382 | ₩83,593 | ₩77,121 | ₩79,790 | +1.80% | 4473.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩76,169 | ₩81,246 | ₩75,914 | ₩77,577 | +1.85% | 3222.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩77,027 | ₩78,194 | ₩74,211 | ₩75,378 | -2.14% | 3098만 |
|---|
| 2025.10.10–2025.10.10 | ₩78,530 | ₩79,475 | ₩75,874 | ₩75,995 | -3.23% | 562.6만 |
|---|