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 | ₩75,195 | ₩75,625 | ₩73,814 | ₩74,512 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,077 | ₩75,075 | ₩72,929 | ₩74,874 | +2.46% | 495만 |
| 2026.10.07 | ₩73,975 | ₩74,317 | ₩73,150 | ₩73,761 | -0.29% | 379.5만 |
| 2026.10.06 | ₩75,035 | ₩76,054 | ₩74,585 | ₩75,236 | +0.27% | 369.5만 |
| 2026.10.05 | ₩73,546 | ₩75,021 | ₩72,889 | ₩74,740 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,169 | ₩75,356 | ₩73,626 | ₩73,921 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,519 | ₩74,082 | ₩72,419 | ₩74,056 | +0.73% | 743만 |
| 2026.09.30 | ₩74,498 | ₩74,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,573 |
| -1.24% |
| 651.1만 |
| 2026.09.29 | ₩74,954 | ₩75,195 | ₩73,901 | ₩74,270 | -0.91% | 638.7만 |
|---|
| 2026.09.28 | ₩75,155 | ₩75,437 | ₩73,278 | ₩74,927 | -0.30% | 560.3만 |
|---|
| 2026.09.25 | ₩74,056 | ₩76,161 | ₩73,895 | ₩75,598 | +2.08% | 707.7만 |
|---|
| 2026.09.24 | ₩73,425 | ₩74,042 | ₩72,956 | ₩73,586 | +0.22% | 504.9만 |
|---|
| 2026.09.23 | ₩73,506 | ₩74,746 | ₩73,412 | ₩73,895 | +0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩74,002 | ₩74,538 | ₩73,559 | ₩74,109 | +0.14% | 822.2만 |
|---|
| 2026.09.21 | ₩73,036 | ₩73,640 | ₩72,292 | ₩73,251 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,264 | ₩73,573 | ₩71,025 | ₩72,258 | -1.37% | 2141.7만 |
|---|
| 2026.09.17 | ₩74,498 | ₩75,088 | ₩72,098 | ₩72,942 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | ₩75,102 | ₩75,933 | ₩72,057 | ₩72,768 | -3.11% | 823.1만 |
|---|
| 2026.09.15 | ₩77,261 | ₩78,039 | ₩73,465 | ₩74,485 | -3.59% | 1326.6만 |
|---|
| 2026.09.14 | ₩74,619 | ₩76,979 | ₩74,277 | ₩76,791 | +2.91% | 546.7만 |
|---|
| 2026.09.11 | ₩76,885 | ₩78,179 | ₩76,715 | ₩77,060 | +0.23% | 612.6만 |
|---|
| 2026.09.10 | ₩76,456 | ₩76,872 | ₩75,061 | ₩75,960 | -0.65% | 713.6만 |
|---|
| 2026.09.09 | ₩79,111 | ₩80,104 | ₩77,650 | ₩77,717 | -1.76% | 465만 |
|---|
| 2026.09.08 | ₩80,426 | ₩80,943 | ₩79,239 | ₩79,272 | -1.43% | 490만 |
|---|
| 2026.09.04 | ₩78,588 | ₩80,090 | ₩78,012 | ₩80,077 | +1.89% | 434.9만 |
|---|
| 2026.09.03 | ₩77,663 | ₩79,339 | ₩76,671 | ₩79,232 | +2.02% | 486.2만 |
|---|
| 2026.09.02 | ₩76,791 | ₩77,542 | ₩75,689 | ₩77,221 | +0.56% | 482.1만 |
|---|
| 2026.09.01 | ₩77,650 | ₩78,179 | ₩76,711 | ₩76,778 | -1.12% | 485.5만 |
|---|
| 2026.08.31 | ₩78,401 | ₩78,588 | ₩77,831 | ₩78,079 | -0.41% | 534.7만 |
|---|
| 2026.08.28 | ₩79,165 | ₩79,326 | ₩77,247 | ₩78,843 | -0.41% | 604.5만 |
|---|
| 2026.08.27 | ₩78,790 | ₩79,353 | ₩77,777 | ₩78,910 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,165 | ₩79,857 | ₩78,253 | ₩78,776 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,713 | ₩81,854 | ₩78,079 | ₩78,481 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩81,043 | ₩81,472 | ₩79,950 | ₩80,426 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,619 | ₩82,129 | ₩80,600 | ₩80,962 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,761 | ₩81,955 | ₩80,335 | ₩80,667 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,336 | ₩83,698 | ₩81,485 | ₩82,075 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,135 | ₩83,323 | ₩81,740 | ₩82,370 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,913 | ₩84,542 | ₩83,497 | ₩83,899 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,583 | ₩85,773 | ₩83,966 | ₩84,194 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,865 | ₩85,468 | ₩83,859 | ₩84,959 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,675 | ₩86,809 | ₩84,342 | ₩84,597 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,589 | ₩86,488 | ₩84,516 | ₩85,321 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,750 | ₩86,796 | ₩84,892 | ₩85,079 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,669 | ₩86,729 | ₩85,026 | ₩85,844 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,695 | ₩88,687 | ₩85,656 | ₩85,777 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,507 | ₩88,566 | ₩87,131 | ₩87,748 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,415 | ₩88,694 | ₩84,570 | ₩88,097 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,792 | ₩84,851 | ₩83,457 | ₩84,717 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,564 | ₩84,067 | ₩81,955 | ₩82,893 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,807 | ₩82,370 | ₩79,219 | ₩82,330 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,537 | ₩84,120 | ₩79,956 | ₩80,359 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,551 | ₩91,597 | ₩83,705 | ₩84,704 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,938 | ₩93,689 | ₩91,262 | ₩92,978 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,201 | ₩93,227 | ₩90,980 | ₩92,375 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,369 | ₩93,059 | ₩90,873 | ₩92,737 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,304 | ₩91,570 | ₩89,304 | ₩91,329 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩90,055 | ₩90,873 | ₩88,298 | ₩89,438 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,321 | ₩92,824 | ₩89,639 | ₩89,827 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,155 | ₩93,334 | ₩90,497 | ₩92,120 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩91,020 | ₩93,394 | ₩90,605 | ₩92,992 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,226 | ₩94,239 | ₩90,886 | ₩92,187 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,118 | ₩95,084 | ₩92,429 | ₩93,555 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,630 | ₩93,729 | ₩91,631 | ₩92,013 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,517 | ₩94,412 | ₩90,953 | ₩92,992 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,833 | ₩91,771 | ₩90,296 | ₩90,940 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,658 | ₩92,010 | ₩88,204 | ₩89,505 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,501 | ₩93,872 | ₩90,645 | ₩92,093 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,682 | ₩94,883 | ₩92,737 | ₩94,011 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,082 | ₩97,371 | ₩93,019 | ₩93,971 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,920 | ₩98,920 | ₩95,701 | ₩96,653 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,282 | ₩100,153 | ₩98,061 | ₩98,370 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,222 | ₩99,389 | ₩97,538 | ₩98,477 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,515 | ₩100,764 | ₩98,048 | ₩98,692 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,515 | ₩102,943 | ₩100,127 | ₩101,924 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,143 | ₩99,775 | ₩96,023 | ₩99,322 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,145 | ₩96,237 | ₩94,118 | ₩94,883 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,559 | ₩97,109 | ₩95,540 | ₩96,358 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,318 | ₩97,753 | ₩95,245 | ₩96,304 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,406 | ₩97,029 | ₩92,992 | ₩93,193 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,808 | ₩97,263 | ₩95,352 | ₩95,419 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,929 | ₩97,431 | ₩95,352 | ₩95,392 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩94,025 | ₩94,548 | ₩92,181 | ₩93,756 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,147 | ₩94,092 | ₩90,524 | ₩93,528 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,755 | ₩96,016 | ₩90,947 | ₩91,155 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,275 | ₩95,580 | ₩91,088 | ₩95,540 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,122 | ₩91,624 | ₩89,264 | ₩90,323 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,739 | ₩90,739 | ₩89,089 | ₩90,068 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩91,007 | ₩92,241 | ₩90,685 | ₩91,919 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,647 | ₩92,321 | ₩88,003 | ₩90,632 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,679 | ₩93,649 | ₩88,928 | ₩89,076 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,556 | ₩87,601 | ₩84,047 | ₩87,319 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,173 | ₩87,560 | ₩84,563 | ₩85,656 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,173 | ₩86,407 | ₩83,577 | ₩85,576 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,815 | ₩88,714 | ₩86,327 | ₩86,514 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,884 | ₩87,373 | ₩85,441 | ₩87,024 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,953 | ₩85,763 | ₩83,034 | ₩84,677 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,679 | ₩84,965 | ₩81,968 | ₩83,390 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,934 | ₩85,683 | ₩82,122 | ₩85,281 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,468 | ₩85,804 | ₩82,317 | ₩82,397 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,581 | ₩86,970 | ₩85,106 | ₩86,514 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,218 | ₩88,647 | ₩86,367 | ₩86,729 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,553 | ₩89,941 | ₩87,641 | ₩89,492 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,311 | ₩88,781 | ₩87,172 | ₩87,936 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,829 | ₩88,499 | ₩86,823 | ₩87,923 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,679 | ₩89,854 | ₩88,030 | ₩88,352 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,658 | ₩91,718 | ₩89,183 | ₩89,626 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,973 | ₩92,067 | ₩89,116 | ₩90,149 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,660 | ₩91,839 | ₩88,311 | ₩91,061 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,808 | ₩89,344 | ₩85,938 | ₩86,072 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,082 | ₩90,685 | ₩87,339 | ₩88,365 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,122 | ₩91,859 | ₩89,197 | ₩90,685 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,112 | ₩92,590 | ₩85,388 | ₩90,082 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,530 | ₩85,509 | ₩81,807 | ₩82,800 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,679 | ₩83,544 | ₩81,847 | ₩83,148 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,518 | ₩84,355 | ₩82,397 | ₩83,028 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,786 | ₩83,430 | ₩81,137 | ₩81,767 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,183 | ₩83,859 | ₩81,445 | ₩82,531 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,604 | ₩83,872 | ₩80,976 | ₩81,338 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,853 | ₩84,583 | ₩82,344 | ₩82,759 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩82,048 | ₩83,430 | ₩81,660 | ₩82,679 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,882 | ₩84,442 | ₩80,721 | ₩82,236 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,790 | ₩81,432 | ₩77,583 | ₩80,077 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,844 | ₩85,844 | ₩77,381 | ₩78,521 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,219 | ₩87,158 | ₩84,972 | ₩86,716 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,878 | ₩86,407 | ₩84,328 | ₩86,260 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,269 | ₩85,817 | ₩82,813 | ₩84,945 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,904 | ₩82,826 | ₩77,904 | ₩82,424 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,784 | ₩78,964 | ₩77,677 | ₩78,173 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,962 | ₩74,498 | ₩73,291 | ₩74,351 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,216 | ₩74,988 | ₩73,848 | ₩74,552 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩75,008 | ₩76,490 | ₩74,149 | ₩74,713 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,960 | ₩77,502 | ₩75,390 | ₩76,309 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,686 | ₩76,081 | ₩74,069 | ₩75,517 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,814 | ₩74,082 | ₩72,111 | ₩72,902 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,600 | ₩74,418 | ₩72,460 | ₩72,755 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,736 | ₩79,460 | ₩73,204 | ₩73,318 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,728 | ₩80,332 | ₩78,360 | ₩79,460 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,073 | ₩79,460 | ₩76,356 | ₩78,562 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩80,050 | ₩80,734 | ₩78,146 | ₩78,186 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,125 | ₩79,889 | ₩77,381 | ₩77,878 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,322 | ₩79,460 | ₩75,866 | ₩79,085 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,161 | ₩77,985 | ₩75,826 | ₩77,261 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,558 | ₩76,738 | ₩74,887 | ₩76,416 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,128 | ₩75,920 | ₩74,699 | ₩74,900 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,671 | ₩77,381 | ₩74,069 | ₩74,632 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,824 | ₩78,360 | ₩75,571 | ₩75,759 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,200 | ₩79,018 | ₩77,616 | ₩78,709 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,824 | ₩79,621 | ₩77,609 | ₩78,360 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,711 | ₩79,246 | ₩75,678 | ₩78,749 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,232 | ₩79,326 | ₩77,308 | ₩78,253 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,311 | ₩82,424 | ₩79,903 | ₩81,002 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,478 | ₩82,981 | ₩81,130 | ₩81,914 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,330 | ₩83,403 | ₩80,828 | ₩82,035 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩85,066 | ₩85,965 | ₩84,154 | ₩85,616 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,336 | ₩86,682 | ₩83,121 | ₩86,367 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,840 | ₩84,791 | ₩82,464 | ₩84,167 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩83,007 | ₩83,188 | ₩80,835 | ₩82,478 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,415 | ₩86,595 | ₩85,187 | ₩85,200 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,750 | ₩87,500 | ₩84,697 | ₩85,106 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,462 | ₩87,198 | ₩84,240 | ₩86,018 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,825 | ₩84,972 | ₩81,807 | ₩84,382 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,076 | ₩89,250 | ₩86,179 | ₩86,273 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,614 | ₩89,585 | ₩87,547 | ₩89,089 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,131 | ₩88,419 | ₩86,528 | ₩87,708 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,725 | ₩91,637 | ₩86,997 | ₩87,024 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,727 | ₩90,236 | ₩88,727 | ₩89,961 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,177 | ₩89,183 | ₩87,829 | ₩88,271 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,441 | ₩87,688 | ₩84,878 | ₩87,601 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,449 | ₩87,493 | ₩84,181 | ₩85,723 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,648 | ₩87,024 | ₩81,391 | ₩84,623 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,470 | ₩86,018 | ₩83,249 | ₩85,227 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,640 | ₩82,303 | ₩80,479 | ₩82,075 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,702 | ₩81,519 | ₩79,567 | ₩80,949 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,688 | ₩80,513 | ₩79,460 | ₩79,903 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩79,031 | ₩80,184 | ₩78,292 | ₩80,184 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,941 | ₩78,615 | ₩74,550 | ₩77,663 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,912 | ₩77,221 | ₩76,242 | ₩76,537 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,805 | ₩77,281 | ₩76,201 | ₩76,939 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,180 | ₩77,395 | ₩76,054 | ₩76,845 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,226 | ₩78,360 | ₩76,530 | ₩77,033 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,552 | ₩77,596 | ₩74,203 | ₩77,435 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,586 | ₩74,337 | ₩73,251 | ₩74,042 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,123 | ₩75,571 | ₩73,258 | ₩75,356 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,289 | ₩75,309 | ₩74,015 | ₩74,498 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,471 | ₩74,840 | ₩73,351 | ₩74,565 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,471 | ₩75,001 | ₩73,787 | ₩74,042 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,330 | ₩75,477 | ₩74,203 | ₩74,270 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,157 | ₩75,611 | ₩72,654 | ₩75,437 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,952 | ₩72,299 | ₩69,415 | ₩72,232 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩72,017 | ₩72,929 | ₩70,327 | ₩70,502 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,858 | ₩71,984 | ₩67,377 | ₩71,749 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,145 | ₩73,050 | ₩71,145 | ₩72,138 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,226 | ₩72,359 | ₩70,448 | ₩71,776 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,507 | ₩71,802 | ₩70,783 | ₩70,864 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,695 | ₩72,265 | ₩71,320 | ₩71,655 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,829 | ₩72,178 | ₩71,615 | ₩71,896 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,615 | ₩71,950 | ₩71,373 | ₩71,870 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,843 | ₩71,963 | ₩71,293 | ₩71,749 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,387 | ₩71,937 | ₩70,917 | ₩71,534 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,393 | ₩72,587 | ₩71,038 | ₩71,347 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,145 | ₩72,165 | ₩70,716 | ₩72,111 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,655 | ₩72,500 | ₩71,226 | ₩71,347 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,695 | ₩72,071 | ₩69,643 | ₩70,274 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,756 | ₩71,963 | ₩70,233 | ₩71,668 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,534 | ₩71,534 | ₩70,032 | ₩70,515 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,573 | ₩73,586 | ₩70,797 | ₩70,998 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,071 | ₩73,211 | ₩71,306 | ₩72,621 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩71,011 | ₩72,513 | ₩70,193 | ₩71,615 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,823 | ₩71,655 | ₩69,764 | ₩70,864 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,741 | ₩72,902 | ₩71,065 | ₩71,119 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,117 | ₩73,492 | ₩72,419 | ₩72,808 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,393 | ₩73,942 | ₩71,910 | ₩73,090 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,870 | ₩73,291 | ₩71,347 | ₩73,251 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,305 | ₩73,398 | ₩71,668 | ₩72,178 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,500 | ₩73,573 | ₩72,299 | ₩72,755 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,224 | ₩73,633 | ₩72,560 | ₩73,600 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,460 | ₩73,575 | ₩72,024 | ₩72,902 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,086 | ₩72,674 | ₩69,918 | ₩72,352 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,274 | ₩71,186 | ₩69,254 | ₩69,402 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,235 | ₩70,703 | ₩67,819 | ₩70,287 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,067 | ₩69,724 | ₩67,457 | ₩67,538 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,300 | ₩70,300 | ₩68,436 | ₩68,731 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,689 | ₩71,414 | ₩69,676 | ₩69,751 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,607 | ₩72,688 | ₩71,011 | ₩71,253 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,184 | ₩73,610 | ₩72,366 | ₩72,554 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩75,035 | ₩76,590 | ₩73,807 | ₩73,975 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,657 | ₩77,449 | ₩73,747 | ₩75,088 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,207 | ₩77,247 | ₩75,953 | ₩76,402 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,395 | ₩77,516 | ₩75,289 | ₩76,885 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,061 | ₩77,140 | ₩74,552 | ₩77,127 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩76,054 | ₩77,408 | ₩75,678 | ₩75,866 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,657 | ₩77,435 | ₩75,933 | ₩76,242 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,925 | ₩77,656 | ₩76,228 | ₩77,180 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩79,044 | ₩79,695 | ₩77,194 | ₩77,596 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,656 | ₩80,225 | ₩77,690 | ₩79,782 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,560 | ₩81,807 | ₩78,253 | ₩78,924 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,516 | ₩83,584 | ₩77,113 | ₩81,472 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,466 | ₩81,217 | ₩78,381 | ₩78,776 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,374 | ₩79,031 | ₩77,583 | ₩78,173 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,663 | ₩78,307 | ₩77,314 | ₩77,569 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,429 | ₩77,127 | ₩75,906 | ₩76,604 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,694 | ₩81,237 | ₩75,920 | ₩76,094 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,899 | ₩80,419 | ₩76,644 | ₩80,225 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,161 | ₩77,368 | ₩76,161 | ₩77,341 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,201 | ₩76,443 | ₩75,289 | ₩75,370 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,872 | ₩76,946 | ₩75,504 | ₩76,107 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩77,033 | ₩78,186 | ₩76,134 | ₩76,724 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,471 | ₩77,616 | ₩74,203 | ₩77,113 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩77,019 | ₩77,395 | ₩76,047 | ₩76,268 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,521 | ₩79,467 | ₩75,866 | ₩75,987 | -3.23% | 562.6만 |
|---|