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 | ₩75,135 | ₩75,564 | ₩73,755 | ₩74,452 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,018 | ₩75,014 | ₩72,870 | ₩74,813 | +2.46% | 495만 |
| 2026.10.06 | — | — | — | ₩75,175 | — | — |
| 2026.10.05 | ₩73,487 | ₩74,961 | ₩72,830 | ₩74,679 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,108 | ₩75,296 | ₩73,567 | ₩73,862 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,460 | ₩74,023 | ₩72,361 | ₩73,996 | +0.73% | 743만 |
| 2026.09.30 | ₩74,438 | ₩74,706 | ₩73,366 | ₩73,513 | -1.24% | 651.1만 |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,867 |
| — |
| — |
| 2026.09.25 | ₩73,996 | ₩76,100 | ₩73,835 | ₩75,537 | +2.08% | 702.5만 |
|---|
| 2026.09.23 | — | — | — | ₩73,835 | — | — |
|---|
| 2026.09.21 | ₩72,977 | ₩73,580 | ₩72,234 | ₩73,192 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,205 | ₩73,500 | ₩70,967 | ₩72,200 | -1.37% | 2132.5만 |
|---|
| 2026.09.17 | ₩74,438 | ₩75,028 | ₩72,039 | ₩72,884 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | — | — | — | ₩72,709 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩74,425 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩76,730 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩76,998 | — | — |
|---|
| 2026.08.27 | ₩78,726 | ₩79,289 | ₩77,714 | ₩78,847 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,101 | ₩79,793 | ₩78,190 | ₩78,713 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,647 | ₩81,788 | ₩78,016 | ₩78,418 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩80,977 | ₩81,406 | ₩79,885 | ₩80,361 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,554 | ₩82,063 | ₩80,535 | ₩80,897 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,696 | ₩81,889 | ₩80,270 | ₩80,602 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,269 | ₩83,631 | ₩81,420 | ₩82,009 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,068 | ₩83,255 | ₩81,674 | ₩82,304 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,845 | ₩84,474 | ₩83,430 | ₩83,832 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,515 | ₩85,704 | ₩83,899 | ₩84,126 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,796 | ₩85,399 | ₩83,791 | ₩84,890 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,605 | ₩86,739 | ₩84,274 | ₩84,528 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,520 | ₩86,418 | ₩84,448 | ₩85,252 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,681 | ₩86,726 | ₩84,823 | ₩85,011 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,600 | ₩86,659 | ₩84,957 | ₩85,775 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,624 | ₩88,616 | ₩85,587 | ₩85,708 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,436 | ₩88,495 | ₩87,061 | ₩87,678 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,346 | ₩88,622 | ₩84,502 | ₩88,026 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,724 | ₩84,783 | ₩83,389 | ₩84,649 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,497 | ₩83,999 | ₩81,889 | ₩82,827 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,741 | ₩82,304 | ₩79,155 | ₩82,264 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,470 | ₩84,053 | ₩79,892 | ₩80,294 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,478 | ₩91,523 | ₩83,637 | ₩84,636 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,863 | ₩93,614 | ₩91,188 | ₩92,904 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,126 | ₩93,151 | ₩90,907 | ₩92,301 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,296 | ₩92,984 | ₩90,800 | ₩92,662 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,232 | ₩91,497 | ₩89,232 | ₩91,255 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩89,982 | ₩90,800 | ₩88,227 | ₩89,366 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,247 | ₩92,749 | ₩89,567 | ₩89,755 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,081 | ₩93,259 | ₩90,425 | ₩92,046 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩90,947 | ₩93,319 | ₩90,532 | ₩92,917 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,150 | ₩94,163 | ₩90,813 | ₩92,113 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,043 | ₩95,007 | ₩92,354 | ₩93,480 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,555 | ₩93,654 | ₩91,557 | ₩91,939 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,443 | ₩94,336 | ₩90,880 | ₩92,917 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,760 | ₩91,698 | ₩90,224 | ₩90,867 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,585 | ₩91,936 | ₩88,133 | ₩89,433 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,426 | ₩93,796 | ₩90,572 | ₩92,019 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,605 | ₩94,806 | ₩92,662 | ₩93,935 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,004 | ₩97,292 | ₩92,944 | ₩93,895 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,842 | ₩98,840 | ₩95,624 | ₩96,575 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,202 | ₩100,073 | ₩97,982 | ₩98,290 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,143 | ₩99,309 | ₩97,460 | ₩98,398 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,434 | ₩100,682 | ₩97,969 | ₩98,612 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,434 | ₩102,860 | ₩100,046 | ₩101,842 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,066 | ₩99,695 | ₩95,945 | ₩99,242 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,069 | ₩96,160 | ₩94,043 | ₩94,806 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,481 | ₩97,031 | ₩95,463 | ₩96,280 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,240 | ₩97,674 | ₩95,168 | ₩96,227 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,329 | ₩96,950 | ₩92,917 | ₩93,118 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,731 | ₩97,185 | ₩95,275 | ₩95,342 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,852 | ₩97,352 | ₩95,275 | ₩95,316 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩93,949 | ₩94,471 | ₩92,106 | ₩93,681 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,073 | ₩94,016 | ₩90,451 | ₩93,453 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,677 | ₩95,939 | ₩90,873 | ₩91,081 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,202 | ₩95,503 | ₩91,014 | ₩95,463 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,049 | ₩91,550 | ₩89,192 | ₩90,250 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,666 | ₩90,666 | ₩89,018 | ₩89,996 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩90,934 | ₩92,167 | ₩90,612 | ₩91,845 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,575 | ₩92,247 | ₩87,932 | ₩90,559 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,607 | ₩93,574 | ₩88,857 | ₩89,004 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,488 | ₩87,530 | ₩83,979 | ₩87,249 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,105 | ₩87,490 | ₩84,495 | ₩85,587 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,105 | ₩86,337 | ₩83,510 | ₩85,507 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,745 | ₩88,642 | ₩86,257 | ₩86,445 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,815 | ₩87,302 | ₩85,373 | ₩86,954 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,885 | ₩85,694 | ₩82,967 | ₩84,609 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,612 | ₩84,897 | ₩81,902 | ₩83,322 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,867 | ₩85,614 | ₩82,056 | ₩85,212 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,399 | ₩85,734 | ₩82,250 | ₩82,331 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,512 | ₩86,900 | ₩85,038 | ₩86,445 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,147 | ₩88,575 | ₩86,297 | ₩86,659 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,482 | ₩89,868 | ₩87,570 | ₩89,420 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,240 | ₩88,709 | ₩87,101 | ₩87,865 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,758 | ₩88,428 | ₩86,753 | ₩87,852 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,607 | ₩89,781 | ₩87,959 | ₩88,281 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,585 | ₩91,644 | ₩89,111 | ₩89,554 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,899 | ₩91,992 | ₩89,044 | ₩90,076 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,589 | ₩91,765 | ₩88,240 | ₩90,987 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,736 | ₩89,272 | ₩85,868 | ₩86,002 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,009 | ₩90,612 | ₩87,269 | ₩88,294 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,049 | ₩91,785 | ₩89,125 | ₩90,612 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,043 | ₩92,515 | ₩85,319 | ₩90,009 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,461 | ₩85,440 | ₩81,741 | ₩82,733 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,612 | ₩83,477 | ₩81,781 | ₩83,081 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,451 | ₩84,287 | ₩82,331 | ₩82,961 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,719 | ₩83,363 | ₩81,071 | ₩81,701 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,116 | ₩83,791 | ₩81,379 | ₩82,465 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,537 | ₩83,805 | ₩80,910 | ₩81,272 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,786 | ₩84,515 | ₩82,277 | ₩82,693 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩81,982 | ₩83,363 | ₩81,594 | ₩82,612 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,817 | ₩84,374 | ₩80,656 | ₩82,170 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,726 | ₩81,366 | ₩77,520 | ₩80,013 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,775 | ₩85,775 | ₩77,319 | ₩78,458 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,150 | ₩87,088 | ₩84,904 | ₩86,646 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,810 | ₩86,337 | ₩84,260 | ₩86,190 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,202 | ₩85,748 | ₩82,746 | ₩84,877 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,842 | ₩82,760 | ₩77,842 | ₩82,358 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,721 | ₩78,900 | ₩77,614 | ₩78,110 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,902 | ₩74,438 | ₩73,232 | ₩74,291 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,157 | ₩74,927 | ₩73,788 | ₩74,492 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩74,947 | ₩76,428 | ₩74,090 | ₩74,653 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,899 | ₩77,440 | ₩75,329 | ₩76,247 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,626 | ₩76,019 | ₩74,009 | ₩75,457 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,755 | ₩74,023 | ₩72,053 | ₩72,843 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,540 | ₩74,358 | ₩72,401 | ₩72,696 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,673 | ₩79,396 | ₩73,145 | ₩73,259 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,664 | ₩80,267 | ₩78,297 | ₩79,396 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,011 | ₩79,396 | ₩76,294 | ₩78,498 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩79,986 | ₩80,669 | ₩78,083 | ₩78,123 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,061 | ₩79,825 | ₩77,319 | ₩77,815 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,261 | ₩79,396 | ₩75,805 | ₩79,021 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,100 | ₩77,922 | ₩75,765 | ₩77,199 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,497 | ₩76,676 | ₩74,827 | ₩76,354 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,068 | ₩75,859 | ₩74,639 | ₩74,840 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,609 | ₩77,319 | ₩74,009 | ₩74,572 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,761 | ₩78,297 | ₩75,510 | ₩75,698 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,137 | ₩78,954 | ₩77,554 | ₩78,646 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,761 | ₩79,557 | ₩77,547 | ₩78,297 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,649 | ₩79,182 | ₩75,617 | ₩78,686 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,168 | ₩79,262 | ₩77,245 | ₩78,190 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,245 | ₩82,358 | ₩79,838 | ₩80,937 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,411 | ₩82,914 | ₩81,065 | ₩81,848 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,264 | ₩83,336 | ₩80,763 | ₩81,969 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩84,997 | ₩85,895 | ₩84,086 | ₩85,547 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,269 | ₩86,612 | ₩83,054 | ₩86,297 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,773 | ₩84,723 | ₩82,398 | ₩84,100 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩82,941 | ₩83,121 | ₩80,770 | ₩82,411 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,346 | ₩86,525 | ₩85,118 | ₩85,131 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,681 | ₩87,430 | ₩84,629 | ₩85,038 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,394 | ₩87,128 | ₩84,172 | ₩85,949 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,756 | ₩84,904 | ₩81,741 | ₩84,314 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,004 | ₩89,178 | ₩86,110 | ₩86,203 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,544 | ₩89,513 | ₩87,477 | ₩89,018 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,061 | ₩88,348 | ₩86,458 | ₩87,637 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,652 | ₩91,564 | ₩86,927 | ₩86,954 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,656 | ₩90,163 | ₩88,656 | ₩89,889 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,106 | ₩89,111 | ₩87,758 | ₩88,200 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,373 | ₩87,617 | ₩84,810 | ₩87,530 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,381 | ₩87,423 | ₩84,113 | ₩85,654 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,579 | ₩86,954 | ₩81,326 | ₩84,555 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,403 | ₩85,949 | ₩83,182 | ₩85,158 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,575 | ₩82,237 | ₩80,415 | ₩82,009 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,637 | ₩81,453 | ₩79,503 | ₩80,884 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,624 | ₩80,448 | ₩79,396 | ₩79,838 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩78,967 | ₩80,120 | ₩78,229 | ₩80,120 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,880 | ₩78,552 | ₩74,490 | ₩77,601 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,850 | ₩77,158 | ₩76,180 | ₩76,475 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,743 | ₩77,219 | ₩76,140 | ₩76,877 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,118 | ₩77,333 | ₩75,993 | ₩76,783 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,163 | ₩78,297 | ₩76,468 | ₩76,971 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,492 | ₩77,534 | ₩74,143 | ₩77,373 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,527 | ₩74,277 | ₩73,192 | ₩73,983 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,063 | ₩75,510 | ₩73,199 | ₩75,296 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,229 | ₩75,249 | ₩73,956 | ₩74,438 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,411 | ₩74,780 | ₩73,292 | ₩74,505 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,411 | ₩74,941 | ₩73,728 | ₩73,983 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,269 | ₩75,416 | ₩74,143 | ₩74,210 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,098 | ₩75,550 | ₩72,596 | ₩75,376 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,895 | ₩72,240 | ₩69,359 | ₩72,173 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩71,959 | ₩72,870 | ₩70,271 | ₩70,445 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,802 | ₩71,926 | ₩67,323 | ₩71,691 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,088 | ₩72,991 | ₩71,088 | ₩72,080 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,168 | ₩72,301 | ₩70,391 | ₩71,718 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,450 | ₩71,745 | ₩70,726 | ₩70,807 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,637 | ₩72,207 | ₩71,262 | ₩71,597 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,771 | ₩72,120 | ₩71,557 | ₩71,838 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,557 | ₩71,892 | ₩71,316 | ₩71,812 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,785 | ₩71,905 | ₩71,235 | ₩71,691 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,329 | ₩71,879 | ₩70,860 | ₩71,477 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,334 | ₩72,529 | ₩70,981 | ₩71,289 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,088 | ₩72,106 | ₩70,659 | ₩72,053 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,597 | ₩72,441 | ₩71,168 | ₩71,289 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,637 | ₩72,013 | ₩69,587 | ₩70,217 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,699 | ₩71,905 | ₩70,177 | ₩71,611 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,477 | ₩71,477 | ₩69,976 | ₩70,458 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,513 | ₩73,527 | ₩70,740 | ₩70,941 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,013 | ₩73,152 | ₩71,249 | ₩72,562 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩70,954 | ₩72,455 | ₩70,137 | ₩71,557 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,766 | ₩71,597 | ₩69,708 | ₩70,807 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,683 | ₩72,843 | ₩71,008 | ₩71,061 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,058 | ₩73,433 | ₩72,361 | ₩72,750 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,334 | ₩73,882 | ₩71,852 | ₩73,031 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,812 | ₩73,232 | ₩71,289 | ₩73,192 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,245 | ₩73,339 | ₩71,611 | ₩72,120 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,441 | ₩73,513 | ₩72,240 | ₩72,696 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,165 | ₩73,574 | ₩72,502 | ₩73,540 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,401 | ₩73,516 | ₩71,966 | ₩72,843 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,029 | ₩72,616 | ₩69,862 | ₩72,294 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,217 | ₩71,128 | ₩69,199 | ₩69,346 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,180 | ₩70,646 | ₩67,765 | ₩70,230 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,011 | ₩69,668 | ₩67,403 | ₩67,483 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,244 | ₩70,244 | ₩68,381 | ₩68,676 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,632 | ₩71,356 | ₩69,619 | ₩69,694 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,549 | ₩72,629 | ₩70,954 | ₩71,195 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,125 | ₩73,551 | ₩72,307 | ₩72,495 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩74,974 | ₩76,529 | ₩73,748 | ₩73,916 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,596 | ₩77,386 | ₩73,688 | ₩75,028 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,145 | ₩77,185 | ₩75,892 | ₩76,341 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,333 | ₩77,453 | ₩75,229 | ₩76,823 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,001 | ₩77,078 | ₩74,492 | ₩77,065 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩75,993 | ₩77,346 | ₩75,617 | ₩75,805 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,596 | ₩77,373 | ₩75,872 | ₩76,180 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,864 | ₩77,594 | ₩76,167 | ₩77,118 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩78,981 | ₩79,631 | ₩77,132 | ₩77,534 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,592 | ₩80,160 | ₩77,627 | ₩79,718 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,495 | ₩81,741 | ₩78,190 | ₩78,860 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,453 | ₩83,517 | ₩77,051 | ₩81,406 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,401 | ₩81,152 | ₩78,317 | ₩78,713 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,311 | ₩78,967 | ₩77,520 | ₩78,110 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,601 | ₩78,244 | ₩77,252 | ₩77,507 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,368 | ₩77,065 | ₩75,845 | ₩76,542 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,629 | ₩81,172 | ₩75,859 | ₩76,033 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,837 | ₩80,354 | ₩76,582 | ₩80,160 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,100 | ₩77,306 | ₩76,100 | ₩77,279 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,140 | ₩76,381 | ₩75,229 | ₩75,309 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,810 | ₩76,884 | ₩75,443 | ₩76,046 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩76,971 | ₩78,123 | ₩76,073 | ₩76,663 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,411 | ₩77,554 | ₩74,143 | ₩77,051 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩76,957 | ₩77,333 | ₩75,986 | ₩76,207 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,458 | ₩79,403 | ₩75,805 | ₩75,926 | -3.23% | 562.6만 |
|---|
| 2025.10.09 | ₩80,495 | ₩81,058 | ₩77,272 | ₩77,855 | -3.28% | 620.1만 |
|---|
| 2025.10.08 | ₩79,128 | ₩81,098 | ₩78,539 | ₩80,133 | +1.27% | 845.7만 |
|---|
| 2025.10.07 | ₩80,173 | ₩80,529 | ₩79,101 | ₩79,302 | -1.09% | 570.1만 |
|---|
| 2025.10.06 | ₩80,870 | ₩81,433 | ₩79,802 | ₩80,147 | -0.89% | 510.4만 |
|---|
| 2025.10.03 | ₩78,967 | ₩80,334 | ₩78,659 | ₩79,932 | +1.22% | 561.1만 |
|---|
| 2025.10.02 | ₩79,503 | ₩80,482 | ₩78,699 | ₩78,927 | -0.72% | 383만 |
|---|
| 2025.10.01 | ₩79,597 | ₩80,147 | ₩79,329 | ₩79,678 | +0.10% | 359.3만 |
|---|
| 2025.09.30 | ₩79,061 | ₩80,147 | ₩78,981 | ₩79,999 | +1.19% | 612.7만 |
|---|
| 2025.09.29 | ₩79,919 | ₩79,919 | ₩78,726 | ₩79,235 | -0.86% | 474.5만 |
|---|
| 2025.09.26 | ₩78,927 | ₩79,436 | ₩78,512 | ₩78,847 | -0.10% | 607.9만 |
|---|
| 2025.09.25 | ₩78,472 | ₩79,430 | ₩78,150 | ₩78,726 | +0.32% | 482.1만 |
|---|
| 2025.09.24 | ₩79,731 | ₩80,468 | ₩79,008 | ₩79,048 | -0.86% | 414.8만 |
|---|
| 2025.09.23 | ₩81,098 | ₩81,487 | ₩79,644 | ₩80,053 | -1.29% | 520만 |
|---|
| 2025.09.22 | ₩80,401 | ₩81,031 | ₩79,946 | ₩80,817 | +0.52% | 422만 |
|---|
| 2025.09.19 | ₩82,009 | ₩82,116 | ₩80,884 | ₩80,924 | -1.32% | 573.4만 |
|---|
| 2025.09.18 | ₩81,929 | ₩82,666 | ₩81,353 | ₩81,875 | -0.07% | 470.1만 |
|---|
| 2025.09.17 | ₩82,023 | ₩83,590 | ₩80,709 | ₩81,366 | -0.80% | 707.8만 |
|---|
| 2025.09.16 | ₩82,652 | ₩82,947 | ₩81,567 | ₩81,647 | -1.22% | 518.1만 |
|---|
| 2025.09.15 | ₩82,947 | ₩83,081 | ₩81,312 | ₩82,063 | -1.07% | 692.6만 |
|---|
| 2025.09.12 | ₩82,773 | ₩83,791 | ₩82,250 | ₩82,639 | -0.16% | 522.5만 |
|---|
| 2025.09.11 | ₩83,081 | ₩84,770 | ₩82,612 | ₩83,483 | +0.48% | 758.9만 |
|---|
| 2025.09.10 | ₩85,547 | ₩86,833 | ₩80,535 | ₩83,751 | -2.10% | 1396만 |
|---|
| 2025.09.09 | ₩86,297 | ₩86,914 | ₩83,684 | ₩85,051 | -1.44% | 569.5만 |
|---|
| 2025.09.08 | ₩87,932 | ₩88,622 | ₩87,182 | ₩87,919 | -0.02% | 576.2만 |
|---|
| 2025.09.05 | ₩86,230 | ₩87,950 | ₩86,009 | ₩87,785 | +1.80% | 502.2만 |
|---|
| 2025.09.04 | ₩84,260 | ₩85,332 | ₩83,684 | ₩85,145 | +1.05% | 447.1만 |
|---|
| 2025.09.03 | ₩85,038 | ₩85,373 | ₩82,766 | ₩83,711 | -1.56% | 692.6만 |
|---|
| 2025.09.02 | ₩85,976 | ₩86,431 | ₩84,059 | ₩85,091 | -1.03% | 641.5만 |
|---|
| 2025.08.29 | ₩88,937 | ₩89,111 | ₩86,954 | ₩87,369 | -1.76% | 686.4만 |
|---|
| 2025.08.28 | ₩90,853 | ₩91,028 | ₩88,361 | ₩88,669 | -2.40% | 361.5만 |
|---|