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 | ₩75,194 | ₩75,623 | ₩73,812 | ₩74,510 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,075 | ₩75,073 | ₩72,927 | ₩74,872 | +2.46% | 495만 |
| 2026.10.06 | — | — | — | ₩75,234 | — | — |
| 2026.10.05 | ₩73,544 | ₩75,019 | ₩72,887 | ₩74,738 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,167 | ₩75,355 | ₩73,625 | ₩73,920 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,517 | ₩74,081 | ₩72,418 | ₩74,054 | +0.73% | 743만 |
| 2026.09.30 | ₩74,496 | ₩74,765 | ₩73,424 | ₩73,571 | -1.24% | 651.1만 |
| 2026.09.28 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,926 |
| — |
| — |
| 2026.09.25 | ₩74,054 | ₩76,159 | ₩73,893 | ₩75,596 | +2.08% | 702.5만 |
|---|
| 2026.09.23 | — | — | — | ₩73,893 | — | — |
|---|
| 2026.09.21 | ₩73,035 | ₩73,638 | ₩72,290 | ₩73,249 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,263 | ₩73,558 | ₩71,023 | ₩72,257 | -1.37% | 2132.5만 |
|---|
| 2026.09.17 | ₩74,496 | ₩75,087 | ₩72,096 | ₩72,941 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | — | — | — | ₩72,766 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩74,483 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩76,790 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩77,058 | — | — |
|---|
| 2026.08.27 | ₩78,788 | ₩79,351 | ₩77,775 | ₩78,909 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,163 | ₩79,855 | ₩78,251 | ₩78,774 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,711 | ₩81,852 | ₩78,077 | ₩78,479 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩81,041 | ₩81,470 | ₩79,948 | ₩80,424 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,618 | ₩82,127 | ₩80,598 | ₩80,960 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,759 | ₩81,953 | ₩80,333 | ₩80,665 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,334 | ₩83,696 | ₩81,483 | ₩82,073 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,133 | ₩83,321 | ₩81,738 | ₩82,369 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,911 | ₩84,540 | ₩83,495 | ₩83,897 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,581 | ₩85,771 | ₩83,964 | ₩84,192 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,863 | ₩85,466 | ₩83,857 | ₩84,957 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,673 | ₩86,807 | ₩84,340 | ₩84,595 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,587 | ₩86,486 | ₩84,514 | ₩85,319 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,748 | ₩86,794 | ₩84,890 | ₩85,077 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,668 | ₩86,727 | ₩85,024 | ₩85,842 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,693 | ₩88,685 | ₩85,654 | ₩85,775 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,505 | ₩88,564 | ₩87,129 | ₩87,746 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,413 | ₩88,692 | ₩84,568 | ₩88,095 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,790 | ₩84,849 | ₩83,455 | ₩84,715 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,562 | ₩84,065 | ₩81,953 | ₩82,892 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,805 | ₩82,369 | ₩79,217 | ₩82,328 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,535 | ₩84,119 | ₩79,955 | ₩80,357 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,549 | ₩91,595 | ₩83,703 | ₩84,702 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,936 | ₩93,687 | ₩91,260 | ₩92,976 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,199 | ₩93,224 | ₩90,978 | ₩92,373 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,367 | ₩93,057 | ₩90,871 | ₩92,735 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,302 | ₩91,568 | ₩89,302 | ₩91,327 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩90,053 | ₩90,871 | ₩88,296 | ₩89,436 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,319 | ₩92,822 | ₩89,637 | ₩89,825 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,153 | ₩93,332 | ₩90,495 | ₩92,118 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩91,018 | ₩93,392 | ₩90,603 | ₩92,990 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,224 | ₩94,237 | ₩90,884 | ₩92,185 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,116 | ₩95,082 | ₩92,427 | ₩93,553 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,628 | ₩93,727 | ₩91,629 | ₩92,011 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,515 | ₩94,410 | ₩90,951 | ₩92,990 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,831 | ₩91,769 | ₩90,294 | ₩90,938 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,656 | ₩92,008 | ₩88,202 | ₩89,503 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,499 | ₩93,870 | ₩90,643 | ₩92,091 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,680 | ₩94,881 | ₩92,735 | ₩94,009 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,080 | ₩97,368 | ₩93,017 | ₩93,969 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,918 | ₩98,917 | ₩95,699 | ₩96,651 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,279 | ₩100,151 | ₩98,059 | ₩98,367 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,220 | ₩99,387 | ₩97,536 | ₩98,475 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,513 | ₩100,761 | ₩98,046 | ₩98,689 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,513 | ₩102,941 | ₩100,124 | ₩101,921 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,141 | ₩99,773 | ₩96,021 | ₩99,320 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,143 | ₩96,235 | ₩94,116 | ₩94,881 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,557 | ₩97,107 | ₩95,538 | ₩96,356 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,316 | ₩97,751 | ₩95,243 | ₩96,302 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,404 | ₩97,026 | ₩92,990 | ₩93,191 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,806 | ₩97,261 | ₩95,350 | ₩95,417 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,927 | ₩97,429 | ₩95,350 | ₩95,390 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩94,022 | ₩94,545 | ₩92,178 | ₩93,754 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,145 | ₩94,089 | ₩90,522 | ₩93,526 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,752 | ₩96,014 | ₩90,945 | ₩91,153 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,273 | ₩95,578 | ₩91,085 | ₩95,538 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,120 | ₩91,622 | ₩89,262 | ₩90,321 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,737 | ₩90,737 | ₩89,087 | ₩90,066 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩91,005 | ₩92,239 | ₩90,683 | ₩91,917 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,645 | ₩92,319 | ₩88,001 | ₩90,630 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,677 | ₩93,647 | ₩88,926 | ₩89,074 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,554 | ₩87,599 | ₩84,045 | ₩87,317 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,171 | ₩87,558 | ₩84,561 | ₩85,654 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,171 | ₩86,405 | ₩83,575 | ₩85,574 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,813 | ₩88,712 | ₩86,325 | ₩86,512 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,882 | ₩87,371 | ₩85,440 | ₩87,022 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,951 | ₩85,761 | ₩83,032 | ₩84,675 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,677 | ₩84,963 | ₩81,966 | ₩83,388 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,932 | ₩85,681 | ₩82,120 | ₩85,279 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,466 | ₩85,802 | ₩82,315 | ₩82,395 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,579 | ₩86,968 | ₩85,104 | ₩86,512 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,216 | ₩88,645 | ₩86,365 | ₩86,727 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,551 | ₩89,939 | ₩87,639 | ₩89,490 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,309 | ₩88,779 | ₩87,170 | ₩87,934 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,827 | ₩88,497 | ₩86,821 | ₩87,921 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,677 | ₩89,852 | ₩88,028 | ₩88,350 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,656 | ₩91,716 | ₩89,181 | ₩89,624 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,971 | ₩92,064 | ₩89,114 | ₩90,147 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,658 | ₩91,836 | ₩88,309 | ₩91,059 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,806 | ₩89,342 | ₩85,936 | ₩86,070 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,080 | ₩90,683 | ₩87,337 | ₩88,363 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,120 | ₩91,857 | ₩89,195 | ₩90,683 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,110 | ₩92,587 | ₩85,386 | ₩90,080 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,528 | ₩85,507 | ₩81,805 | ₩82,798 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,677 | ₩83,542 | ₩81,846 | ₩83,146 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,516 | ₩84,353 | ₩82,395 | ₩83,026 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,784 | ₩83,428 | ₩81,135 | ₩81,765 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,181 | ₩83,857 | ₩81,443 | ₩82,529 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,602 | ₩83,871 | ₩80,974 | ₩81,336 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,851 | ₩84,581 | ₩82,342 | ₩82,757 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩82,047 | ₩83,428 | ₩81,658 | ₩82,677 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,880 | ₩84,440 | ₩80,719 | ₩82,234 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,788 | ₩81,430 | ₩77,581 | ₩80,075 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,842 | ₩85,842 | ₩77,380 | ₩78,520 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,217 | ₩87,156 | ₩84,970 | ₩86,714 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,876 | ₩86,405 | ₩84,326 | ₩86,258 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,267 | ₩85,815 | ₩82,811 | ₩84,943 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,903 | ₩82,824 | ₩77,903 | ₩82,422 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,782 | ₩78,962 | ₩77,675 | ₩78,171 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,960 | ₩74,496 | ₩73,289 | ₩74,349 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,215 | ₩74,986 | ₩73,846 | ₩74,550 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩75,006 | ₩76,488 | ₩74,148 | ₩74,711 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,958 | ₩77,500 | ₩75,388 | ₩76,307 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,684 | ₩76,079 | ₩74,067 | ₩75,516 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,812 | ₩74,081 | ₩72,109 | ₩72,901 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,598 | ₩74,416 | ₩72,458 | ₩72,753 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,734 | ₩79,458 | ₩73,202 | ₩73,316 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,727 | ₩80,330 | ₩78,359 | ₩79,458 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,071 | ₩79,458 | ₩76,354 | ₩78,560 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩80,048 | ₩80,732 | ₩78,144 | ₩78,184 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,123 | ₩79,888 | ₩77,380 | ₩77,876 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,320 | ₩79,458 | ₩75,864 | ₩79,083 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,159 | ₩77,983 | ₩75,824 | ₩77,259 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,556 | ₩76,736 | ₩74,885 | ₩76,414 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,127 | ₩75,918 | ₩74,698 | ₩74,899 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,669 | ₩77,380 | ₩74,067 | ₩74,631 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,822 | ₩78,359 | ₩75,569 | ₩75,757 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,198 | ₩79,016 | ₩77,614 | ₩78,707 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,822 | ₩79,619 | ₩77,608 | ₩78,359 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,709 | ₩79,244 | ₩75,677 | ₩78,748 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,230 | ₩79,324 | ₩77,306 | ₩78,251 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,309 | ₩82,422 | ₩79,901 | ₩81,001 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,476 | ₩82,979 | ₩81,128 | ₩81,913 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,328 | ₩83,401 | ₩80,826 | ₩82,033 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩85,064 | ₩85,963 | ₩84,152 | ₩85,614 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,334 | ₩86,680 | ₩83,120 | ₩86,365 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,838 | ₩84,789 | ₩82,462 | ₩84,166 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩83,006 | ₩83,187 | ₩80,833 | ₩82,476 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,413 | ₩86,593 | ₩85,185 | ₩85,198 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,748 | ₩87,498 | ₩84,695 | ₩85,104 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,461 | ₩87,196 | ₩84,238 | ₩86,016 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,823 | ₩84,970 | ₩81,805 | ₩84,380 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,074 | ₩89,248 | ₩86,177 | ₩86,271 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,612 | ₩89,583 | ₩87,545 | ₩89,087 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,129 | ₩88,417 | ₩86,526 | ₩87,706 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,723 | ₩91,635 | ₩86,995 | ₩87,022 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,725 | ₩90,234 | ₩88,725 | ₩89,959 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,175 | ₩89,181 | ₩87,827 | ₩88,269 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,440 | ₩87,686 | ₩84,876 | ₩87,599 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,447 | ₩87,491 | ₩84,179 | ₩85,721 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,647 | ₩87,022 | ₩81,390 | ₩84,622 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,468 | ₩86,016 | ₩83,247 | ₩85,225 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,639 | ₩82,301 | ₩80,478 | ₩82,073 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,700 | ₩81,517 | ₩79,566 | ₩80,947 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,686 | ₩80,511 | ₩79,458 | ₩79,901 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩79,029 | ₩80,183 | ₩78,290 | ₩80,183 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,939 | ₩78,614 | ₩74,549 | ₩77,661 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,910 | ₩77,219 | ₩76,240 | ₩76,535 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,803 | ₩77,279 | ₩76,200 | ₩76,937 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,179 | ₩77,393 | ₩76,052 | ₩76,843 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,225 | ₩78,359 | ₩76,528 | ₩77,031 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,550 | ₩77,594 | ₩74,201 | ₩77,433 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,585 | ₩74,336 | ₩73,249 | ₩74,040 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,121 | ₩75,569 | ₩73,256 | ₩75,355 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,288 | ₩75,308 | ₩74,014 | ₩74,496 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,470 | ₩74,838 | ₩73,350 | ₩74,563 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,470 | ₩74,999 | ₩73,786 | ₩74,040 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,328 | ₩75,475 | ₩74,201 | ₩74,268 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,155 | ₩75,610 | ₩72,652 | ₩75,435 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,950 | ₩72,297 | ₩69,414 | ₩72,230 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩72,015 | ₩72,927 | ₩70,326 | ₩70,500 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,856 | ₩71,982 | ₩67,375 | ₩71,747 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,144 | ₩73,048 | ₩71,144 | ₩72,136 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,224 | ₩72,357 | ₩70,446 | ₩71,774 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,506 | ₩71,801 | ₩70,782 | ₩70,862 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,694 | ₩72,264 | ₩71,318 | ₩71,653 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,828 | ₩72,176 | ₩71,613 | ₩71,895 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,613 | ₩71,948 | ₩71,372 | ₩71,868 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,841 | ₩71,962 | ₩71,291 | ₩71,747 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,385 | ₩71,935 | ₩70,916 | ₩71,533 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,391 | ₩72,585 | ₩71,036 | ₩71,345 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,144 | ₩72,163 | ₩70,715 | ₩72,109 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,653 | ₩72,498 | ₩71,224 | ₩71,345 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,694 | ₩72,069 | ₩69,642 | ₩70,272 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,755 | ₩71,962 | ₩70,232 | ₩71,667 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,533 | ₩71,533 | ₩70,031 | ₩70,513 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,571 | ₩73,585 | ₩70,795 | ₩70,996 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,069 | ₩73,209 | ₩71,305 | ₩72,619 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩71,010 | ₩72,512 | ₩70,192 | ₩71,613 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,822 | ₩71,653 | ₩69,762 | ₩70,862 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,740 | ₩72,901 | ₩71,063 | ₩71,117 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,115 | ₩73,491 | ₩72,418 | ₩72,807 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,391 | ₩73,940 | ₩71,908 | ₩73,088 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,868 | ₩73,289 | ₩71,345 | ₩73,249 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,303 | ₩73,397 | ₩71,667 | ₩72,176 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,498 | ₩73,571 | ₩72,297 | ₩72,753 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,222 | ₩73,631 | ₩72,559 | ₩73,598 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,458 | ₩73,574 | ₩72,022 | ₩72,901 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,084 | ₩72,673 | ₩69,917 | ₩72,351 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,272 | ₩71,184 | ₩69,253 | ₩69,400 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,234 | ₩70,701 | ₩67,818 | ₩70,285 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,065 | ₩69,722 | ₩67,456 | ₩67,536 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,299 | ₩70,299 | ₩68,435 | ₩68,730 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,688 | ₩71,412 | ₩69,674 | ₩69,749 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,606 | ₩72,686 | ₩71,010 | ₩71,251 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,182 | ₩73,609 | ₩72,364 | ₩72,552 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩75,033 | ₩76,589 | ₩73,806 | ₩73,973 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,656 | ₩77,447 | ₩73,745 | ₩75,087 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,205 | ₩77,246 | ₩75,951 | ₩76,401 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,393 | ₩77,514 | ₩75,288 | ₩76,884 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,060 | ₩77,138 | ₩74,550 | ₩77,125 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩76,052 | ₩77,407 | ₩75,677 | ₩75,864 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,656 | ₩77,433 | ₩75,931 | ₩76,240 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,924 | ₩77,655 | ₩76,226 | ₩77,179 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩79,043 | ₩79,693 | ₩77,192 | ₩77,594 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,654 | ₩80,223 | ₩77,688 | ₩79,780 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,558 | ₩81,805 | ₩78,251 | ₩78,922 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,514 | ₩83,582 | ₩77,112 | ₩81,470 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,464 | ₩81,215 | ₩78,379 | ₩78,774 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,372 | ₩79,029 | ₩77,581 | ₩78,171 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,661 | ₩78,305 | ₩77,313 | ₩77,567 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,428 | ₩77,125 | ₩75,905 | ₩76,602 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,692 | ₩81,235 | ₩75,918 | ₩76,092 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,897 | ₩80,417 | ₩76,642 | ₩80,223 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,159 | ₩77,366 | ₩76,159 | ₩77,340 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,200 | ₩76,441 | ₩75,288 | ₩75,368 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,870 | ₩76,944 | ₩75,502 | ₩76,106 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩77,031 | ₩78,184 | ₩76,133 | ₩76,723 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,470 | ₩77,614 | ₩74,201 | ₩77,112 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩77,018 | ₩77,393 | ₩76,045 | ₩76,267 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,520 | ₩79,465 | ₩75,864 | ₩75,985 | -3.23% | 562.6만 |
|---|
| 2025.10.09 | ₩80,558 | ₩81,121 | ₩77,333 | ₩77,916 | -3.28% | 620.1만 |
|---|
| 2025.10.08 | ₩79,190 | ₩81,162 | ₩78,600 | ₩80,196 | +1.27% | 845.7만 |
|---|
| 2025.10.07 | ₩80,236 | ₩80,592 | ₩79,163 | ₩79,365 | -1.09% | 570.1만 |
|---|
| 2025.10.06 | ₩80,934 | ₩81,497 | ₩79,865 | ₩80,209 | -0.89% | 510.4만 |
|---|
| 2025.10.03 | ₩79,029 | ₩80,397 | ₩78,721 | ₩79,995 | +1.22% | 561.1만 |
|---|
| 2025.10.02 | ₩79,566 | ₩80,545 | ₩78,761 | ₩78,989 | -0.72% | 383만 |
|---|
| 2025.10.01 | ₩79,660 | ₩80,209 | ₩79,391 | ₩79,740 | +0.10% | 359.3만 |
|---|
| 2025.09.30 | ₩79,123 | ₩80,209 | ₩79,043 | ₩80,062 | +1.19% | 612.7만 |
|---|
| 2025.09.29 | ₩79,981 | ₩79,981 | ₩78,788 | ₩79,297 | -0.86% | 474.5만 |
|---|
| 2025.09.26 | ₩78,989 | ₩79,499 | ₩78,573 | ₩78,909 | -0.10% | 607.9만 |
|---|
| 2025.09.25 | ₩78,533 | ₩79,492 | ₩78,211 | ₩78,788 | +0.32% | 482.1만 |
|---|
| 2025.09.24 | ₩79,794 | ₩80,531 | ₩79,069 | ₩79,110 | -0.86% | 414.8만 |
|---|
| 2025.09.23 | ₩81,162 | ₩81,550 | ₩79,706 | ₩80,116 | -1.29% | 520만 |
|---|
| 2025.09.22 | ₩80,464 | ₩81,095 | ₩80,008 | ₩80,880 | +0.52% | 422만 |
|---|
| 2025.09.19 | ₩82,073 | ₩82,181 | ₩80,947 | ₩80,987 | -1.32% | 573.4만 |
|---|
| 2025.09.18 | ₩81,993 | ₩82,731 | ₩81,416 | ₩81,939 | -0.07% | 470.1만 |
|---|
| 2025.09.17 | ₩82,087 | ₩83,656 | ₩80,773 | ₩81,430 | -0.80% | 707.8만 |
|---|
| 2025.09.16 | ₩82,717 | ₩83,012 | ₩81,631 | ₩81,711 | -1.22% | 518.1만 |
|---|
| 2025.09.15 | ₩83,012 | ₩83,146 | ₩81,376 | ₩82,127 | -1.07% | 692.6만 |
|---|
| 2025.09.12 | ₩82,838 | ₩83,857 | ₩82,315 | ₩82,704 | -0.16% | 522.5만 |
|---|
| 2025.09.11 | ₩83,146 | ₩84,836 | ₩82,677 | ₩83,549 | +0.48% | 758.9만 |
|---|
| 2025.09.10 | ₩85,614 | ₩86,901 | ₩80,598 | ₩83,817 | -2.10% | 1396만 |
|---|
| 2025.09.09 | ₩86,365 | ₩86,982 | ₩83,750 | ₩85,118 | -1.44% | 569.5만 |
|---|
| 2025.09.08 | ₩88,001 | ₩88,692 | ₩87,250 | ₩87,988 | -0.02% | 576.2만 |
|---|
| 2025.09.05 | ₩86,298 | ₩88,018 | ₩86,077 | ₩87,853 | +1.80% | 502.2만 |
|---|
| 2025.09.04 | ₩84,326 | ₩85,399 | ₩83,750 | ₩85,212 | +1.05% | 447.1만 |
|---|
| 2025.09.03 | ₩85,104 | ₩85,440 | ₩82,831 | ₩83,777 | -1.56% | 692.6만 |
|---|
| 2025.09.02 | ₩86,043 | ₩86,499 | ₩84,125 | ₩85,158 | -1.03% | 641.5만 |
|---|
| 2025.08.29 | ₩89,007 | ₩89,181 | ₩87,022 | ₩87,438 | -1.76% | 686.4만 |
|---|
| 2025.08.28 | ₩90,925 | ₩91,099 | ₩88,430 | ₩88,739 | -2.40% | 361.5만 |
|---|