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 | ₩75,198 | ₩75,627 | ₩73,816 | ₩74,514 | -0.91% | 432.1만 |
| 2026.10.08 | ₩73,079 | ₩75,077 | ₩72,931 | ₩74,876 | +2.46% | 495만 |
| 2026.10.07 | ₩73,977 | ₩74,319 | ₩73,152 | ₩73,763 | -0.29% | 379.5만 |
| 2026.10.06 | ₩75,037 | ₩76,056 | ₩74,588 | ₩75,238 | +0.27% | 369.5만 |
| 2026.10.05 | ₩73,548 | ₩75,023 | ₩72,891 | ₩74,742 | +1.62% | 490.2만 |
| 2026.10.02 | ₩75,171 | ₩75,359 | ₩73,629 | ₩73,924 | -1.66% | 576.8만 |
| 2026.10.01 | ₩73,521 | ₩74,085 | ₩72,422 | ₩74,058 | +0.73% | 743만 |
| 2026.09.30 | ₩74,500 | ₩74,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,575 |
| -1.24% |
| 651.1만 |
| 2026.09.29 | ₩74,956 | ₩75,198 | ₩73,904 | ₩74,272 | -0.91% | 638.7만 |
|---|
| 2026.09.28 | ₩75,157 | ₩75,439 | ₩73,280 | ₩74,929 | -0.30% | 560.3만 |
|---|
| 2026.09.25 | ₩74,058 | ₩76,163 | ₩73,897 | ₩75,600 | +2.08% | 707.7만 |
|---|
| 2026.09.24 | ₩73,427 | ₩74,044 | ₩72,958 | ₩73,588 | +0.22% | 504.9만 |
|---|
| 2026.09.23 | ₩73,508 | ₩74,748 | ₩73,414 | ₩73,897 | +0.53% | 530.6만 |
|---|
| 2026.09.22 | ₩74,004 | ₩74,541 | ₩73,562 | ₩74,111 | +0.14% | 822.2만 |
|---|
| 2026.09.21 | ₩73,038 | ₩73,642 | ₩72,294 | ₩73,253 | +0.29% | 687.5만 |
|---|
| 2026.09.18 | ₩73,266 | ₩73,575 | ₩71,027 | ₩72,261 | -1.37% | 2141.7만 |
|---|
| 2026.09.17 | ₩74,500 | ₩75,090 | ₩72,100 | ₩72,945 | -2.09% | 615.3만 |
|---|
| 2026.09.16 | ₩75,104 | ₩75,935 | ₩72,059 | ₩72,770 | -3.11% | 823.1만 |
|---|
| 2026.09.15 | ₩77,263 | ₩78,041 | ₩73,468 | ₩74,487 | -3.59% | 1326.6만 |
|---|
| 2026.09.14 | ₩74,621 | ₩76,981 | ₩74,279 | ₩76,794 | +2.91% | 546.7만 |
|---|
| 2026.09.11 | ₩76,888 | ₩78,182 | ₩76,717 | ₩77,062 | +0.23% | 612.6만 |
|---|
| 2026.09.10 | ₩76,458 | ₩76,874 | ₩75,064 | ₩75,962 | -0.65% | 713.6만 |
|---|
| 2026.09.09 | ₩79,114 | ₩80,106 | ₩77,652 | ₩77,719 | -1.76% | 465만 |
|---|
| 2026.09.08 | ₩80,428 | ₩80,946 | ₩79,241 | ₩79,275 | -1.43% | 490만 |
|---|
| 2026.09.04 | ₩78,591 | ₩80,093 | ₩78,014 | ₩80,079 | +1.89% | 434.9만 |
|---|
| 2026.09.03 | ₩77,665 | ₩79,342 | ₩76,673 | ₩79,235 | +2.02% | 486.2만 |
|---|
| 2026.09.02 | ₩76,794 | ₩77,545 | ₩75,691 | ₩77,223 | +0.56% | 482.1만 |
|---|
| 2026.09.01 | ₩77,652 | ₩78,182 | ₩76,713 | ₩76,780 | -1.12% | 485.5만 |
|---|
| 2026.08.31 | ₩78,403 | ₩78,591 | ₩77,833 | ₩78,081 | -0.41% | 534.7만 |
|---|
| 2026.08.28 | ₩79,167 | ₩79,328 | ₩77,250 | ₩78,846 | -0.41% | 604.5만 |
|---|
| 2026.08.27 | ₩78,792 | ₩79,355 | ₩77,779 | ₩78,913 | +0.15% | 572.8만 |
|---|
| 2026.08.26 | ₩79,167 | ₩79,860 | ₩78,256 | ₩78,779 | -0.49% | 838만 |
|---|
| 2026.08.25 | ₩81,716 | ₩81,856 | ₩78,081 | ₩78,484 | -3.96% | 661.5만 |
|---|
| 2026.08.24 | ₩81,045 | ₩81,474 | ₩79,952 | ₩80,428 | -0.76% | 395.7만 |
|---|
| 2026.08.21 | ₩81,622 | ₩82,131 | ₩80,603 | ₩80,965 | -0.81% | 508.4만 |
|---|
| 2026.08.20 | ₩80,763 | ₩81,957 | ₩80,337 | ₩80,670 | -0.12% | 462.9만 |
|---|
| 2026.08.19 | ₩83,338 | ₩83,701 | ₩81,488 | ₩82,078 | -1.51% | 408.5만 |
|---|
| 2026.08.18 | ₩83,137 | ₩83,325 | ₩81,742 | ₩82,373 | -0.92% | 537.3만 |
|---|
| 2026.08.17 | ₩83,915 | ₩84,544 | ₩83,499 | ₩83,902 | -0.02% | 535.4만 |
|---|
| 2026.08.14 | ₩84,586 | ₩85,775 | ₩83,969 | ₩84,197 | -0.46% | 315.4만 |
|---|
| 2026.08.13 | ₩84,867 | ₩85,471 | ₩83,861 | ₩84,961 | +0.11% | 357.6만 |
|---|
| 2026.08.12 | ₩86,678 | ₩86,812 | ₩84,344 | ₩84,599 | -2.40% | 502.1만 |
|---|
| 2026.08.11 | ₩85,592 | ₩86,490 | ₩84,519 | ₩85,323 | -0.31% | 488.2만 |
|---|
| 2026.08.10 | ₩85,752 | ₩86,799 | ₩84,894 | ₩85,082 | -0.78% | 572.4만 |
|---|
| 2026.08.07 | ₩85,672 | ₩86,732 | ₩85,028 | ₩85,846 | +0.20% | 506만 |
|---|
| 2026.08.06 | ₩87,697 | ₩88,690 | ₩85,659 | ₩85,779 | -2.19% | 485.2만 |
|---|
| 2026.08.05 | ₩87,509 | ₩88,569 | ₩87,134 | ₩87,751 | +0.28% | 566.2만 |
|---|
| 2026.08.04 | ₩85,417 | ₩88,696 | ₩84,572 | ₩88,099 | +3.14% | 694.8만 |
|---|
| 2026.08.03 | ₩83,794 | ₩84,854 | ₩83,459 | ₩84,720 | +1.10% | 579.2만 |
|---|
| 2026.07.31 | ₩83,566 | ₩84,069 | ₩81,957 | ₩82,896 | -0.80% | 866.2만 |
|---|
| 2026.07.30 | ₩81,810 | ₩82,373 | ₩79,221 | ₩82,333 | +0.64% | 1164.1만 |
|---|
| 2026.07.29 | ₩83,540 | ₩84,123 | ₩79,959 | ₩80,361 | -3.80% | 1663만 |
|---|
| 2026.07.28 | ₩90,554 | ₩91,600 | ₩83,707 | ₩84,706 | -6.46% | 1636만 |
|---|
| 2026.07.27 | ₩92,941 | ₩93,692 | ₩91,265 | ₩92,981 | +0.04% | 706만 |
|---|
| 2026.07.24 | ₩92,203 | ₩93,229 | ₩90,983 | ₩92,378 | +0.19% | 571.1만 |
|---|
| 2026.07.23 | ₩91,372 | ₩93,062 | ₩90,876 | ₩92,740 | +1.50% | 582.8만 |
|---|
| 2026.07.22 | ₩89,307 | ₩91,573 | ₩89,307 | ₩91,332 | +2.27% | 508.5만 |
|---|
| 2026.07.21 | ₩90,058 | ₩90,876 | ₩88,301 | ₩89,441 | -0.69% | 914.3만 |
|---|
| 2026.07.20 | ₩92,324 | ₩92,827 | ₩89,642 | ₩89,830 | -2.70% | 570.8만 |
|---|
| 2026.07.17 | ₩91,157 | ₩93,337 | ₩90,500 | ₩92,123 | +1.06% | 517.2만 |
|---|
| 2026.07.16 | ₩91,023 | ₩93,397 | ₩90,607 | ₩92,995 | +2.17% | 612.5만 |
|---|
| 2026.07.15 | ₩94,228 | ₩94,242 | ₩90,889 | ₩92,190 | -2.16% | 508만 |
|---|
| 2026.07.14 | ₩94,121 | ₩95,087 | ₩92,431 | ₩93,558 | -0.60% | 529.3만 |
|---|
| 2026.07.13 | ₩92,633 | ₩93,732 | ₩91,633 | ₩92,016 | -0.67% | 377.6만 |
|---|
| 2026.07.10 | ₩91,519 | ₩94,415 | ₩90,956 | ₩92,995 | +1.61% | 564.1만 |
|---|
| 2026.07.09 | ₩90,835 | ₩91,774 | ₩90,299 | ₩90,943 | +0.12% | 484.9만 |
|---|
| 2026.07.08 | ₩90,661 | ₩92,013 | ₩88,207 | ₩89,508 | -1.27% | 679.6만 |
|---|
| 2026.07.07 | ₩93,504 | ₩93,874 | ₩90,648 | ₩92,096 | -1.51% | 507.7만 |
|---|
| 2026.07.06 | ₩94,684 | ₩94,886 | ₩92,740 | ₩94,014 | -0.71% | 548.1만 |
|---|
| 2026.07.02 | ₩97,085 | ₩97,373 | ₩93,021 | ₩93,974 | -3.20% | 615.7만 |
|---|
| 2026.07.01 | ₩97,923 | ₩98,922 | ₩95,704 | ₩96,656 | -1.29% | 394.1만 |
|---|
| 2026.06.30 | ₩99,285 | ₩100,156 | ₩98,064 | ₩98,373 | -0.92% | 560.5만 |
|---|
| 2026.06.29 | ₩98,225 | ₩99,392 | ₩97,541 | ₩98,480 | +0.26% | 446.4만 |
|---|
| 2026.06.26 | ₩100,518 | ₩100,767 | ₩98,051 | ₩98,694 | -1.81% | 819.5만 |
|---|
| 2026.06.25 | ₩100,518 | ₩102,946 | ₩100,130 | ₩101,927 | +1.40% | 551.2만 |
|---|
| 2026.06.24 | ₩96,146 | ₩99,778 | ₩96,026 | ₩99,325 | +3.31% | 591.9만 |
|---|
| 2026.06.23 | ₩94,148 | ₩96,240 | ₩94,121 | ₩94,886 | +0.78% | 538.5만 |
|---|
| 2026.06.22 | ₩96,562 | ₩97,112 | ₩95,543 | ₩96,361 | -0.21% | 496.9만 |
|---|
| 2026.06.18 | ₩96,321 | ₩97,756 | ₩95,248 | ₩96,307 | -0.01% | 795.4만 |
|---|
| 2026.06.17 | ₩95,409 | ₩97,031 | ₩92,995 | ₩93,196 | -2.32% | 565.1만 |
|---|
| 2026.06.16 | ₩95,811 | ₩97,266 | ₩95,355 | ₩95,422 | -0.41% | 434.7만 |
|---|
| 2026.06.15 | ₩95,932 | ₩97,434 | ₩95,355 | ₩95,395 | -0.56% | 541.2만 |
|---|
| 2026.06.12 | ₩94,027 | ₩94,550 | ₩92,183 | ₩93,759 | -0.29% | 441.5만 |
|---|
| 2026.06.11 | ₩92,150 | ₩94,094 | ₩90,527 | ₩93,531 | +1.50% | 632.2만 |
|---|
| 2026.06.10 | ₩95,757 | ₩96,019 | ₩90,949 | ₩91,157 | -4.80% | 755.6만 |
|---|
| 2026.06.09 | ₩91,278 | ₩95,583 | ₩91,090 | ₩95,543 | +4.67% | 1022.1만 |
|---|
| 2026.06.08 | ₩90,125 | ₩91,627 | ₩89,266 | ₩90,326 | +0.22% | 545.1만 |
|---|
| 2026.06.05 | ₩90,742 | ₩90,742 | ₩89,092 | ₩90,071 | -0.74% | 638.8만 |
|---|
| 2026.06.04 | ₩91,010 | ₩92,244 | ₩90,688 | ₩91,922 | +1.00% | 550.6만 |
|---|
| 2026.06.03 | ₩88,649 | ₩92,324 | ₩88,006 | ₩90,634 | +2.24% | 622.6만 |
|---|
| 2026.06.02 | ₩89,682 | ₩93,652 | ₩88,931 | ₩89,079 | -0.67% | 815.7만 |
|---|
| 2026.06.01 | ₩84,559 | ₩87,603 | ₩84,049 | ₩87,322 | +3.27% | 810.1만 |
|---|
| 2026.05.29 | ₩85,176 | ₩87,563 | ₩84,566 | ₩85,659 | +0.57% | 1039.3만 |
|---|
| 2026.05.28 | ₩85,176 | ₩86,410 | ₩83,580 | ₩85,578 | +0.47% | 1196만 |
|---|
| 2026.05.27 | ₩87,818 | ₩88,716 | ₩86,329 | ₩86,517 | -1.48% | 632.6만 |
|---|
| 2026.05.26 | ₩85,887 | ₩87,375 | ₩85,444 | ₩87,027 | +1.33% | 574.6만 |
|---|
| 2026.05.22 | ₩83,955 | ₩85,766 | ₩83,037 | ₩84,680 | +0.86% | 492.7만 |
|---|
| 2026.05.21 | ₩82,681 | ₩84,968 | ₩81,970 | ₩83,392 | +0.86% | 1111.8만 |
|---|
| 2026.05.20 | ₩82,936 | ₩85,685 | ₩82,125 | ₩85,283 | +2.83% | 536만 |
|---|
| 2026.05.19 | ₩85,471 | ₩85,806 | ₩82,319 | ₩82,400 | -3.59% | 721만 |
|---|
| 2026.05.18 | ₩86,584 | ₩86,973 | ₩85,109 | ₩86,517 | -0.08% | 549.2만 |
|---|
| 2026.05.15 | ₩88,220 | ₩88,649 | ₩86,369 | ₩86,732 | -1.69% | 409.9만 |
|---|
| 2026.05.14 | ₩88,555 | ₩89,944 | ₩87,643 | ₩89,494 | +1.06% | 382.4만 |
|---|
| 2026.05.13 | ₩88,314 | ₩88,783 | ₩87,174 | ₩87,939 | -0.43% | 366.1만 |
|---|
| 2026.05.12 | ₩87,831 | ₩88,502 | ₩86,825 | ₩87,925 | +0.11% | 390.8만 |
|---|
| 2026.05.11 | ₩89,682 | ₩89,856 | ₩88,032 | ₩88,354 | -1.48% | 531.1만 |
|---|
| 2026.05.08 | ₩90,661 | ₩91,721 | ₩89,186 | ₩89,628 | -1.14% | 503.2만 |
|---|
| 2026.05.07 | ₩91,975 | ₩92,069 | ₩89,119 | ₩90,151 | -1.98% | 762.7만 |
|---|
| 2026.05.06 | ₩88,663 | ₩91,841 | ₩88,314 | ₩91,063 | +2.71% | 766.4만 |
|---|
| 2026.05.05 | ₩88,810 | ₩89,347 | ₩85,940 | ₩86,074 | -3.08% | 692.6만 |
|---|
| 2026.05.04 | ₩90,084 | ₩90,688 | ₩87,342 | ₩88,368 | -1.91% | 492.9만 |
|---|
| 2026.05.01 | ₩90,125 | ₩91,861 | ₩89,199 | ₩90,688 | +0.63% | 734.9만 |
|---|
| 2026.04.30 | ₩86,115 | ₩92,592 | ₩85,390 | ₩90,084 | +4.61% | 1577.8만 |
|---|
| 2026.04.29 | ₩84,532 | ₩85,511 | ₩81,810 | ₩82,802 | -2.05% | 894.2만 |
|---|
| 2026.04.28 | ₩82,681 | ₩83,546 | ₩81,850 | ₩83,151 | +0.57% | 653.7만 |
|---|
| 2026.04.27 | ₩82,520 | ₩84,358 | ₩82,400 | ₩83,030 | +0.62% | 627.1만 |
|---|
| 2026.04.24 | ₩82,789 | ₩83,432 | ₩81,139 | ₩81,769 | -1.23% | 558.2만 |
|---|
| 2026.04.23 | ₩82,185 | ₩83,861 | ₩81,447 | ₩82,534 | +0.42% | 557.4만 |
|---|
| 2026.04.22 | ₩83,607 | ₩83,875 | ₩80,978 | ₩81,340 | -2.71% | 434.6만 |
|---|
| 2026.04.21 | ₩82,856 | ₩84,586 | ₩82,346 | ₩82,762 | -0.11% | 510.5만 |
|---|
| 2026.04.20 | ₩82,051 | ₩83,432 | ₩81,662 | ₩82,681 | +0.77% | 507.6만 |
|---|
| 2026.04.17 | ₩80,884 | ₩84,445 | ₩80,723 | ₩82,239 | +1.67% | 646.1만 |
|---|
| 2026.04.16 | ₩78,792 | ₩81,434 | ₩77,585 | ₩80,079 | +1.63% | 888.5만 |
|---|
| 2026.04.15 | ₩85,846 | ₩85,846 | ₩77,384 | ₩78,524 | -8.53% | 1695.4만 |
|---|
| 2026.04.14 | ₩86,222 | ₩87,161 | ₩84,975 | ₩86,718 | +0.58% | 461만 |
|---|
| 2026.04.13 | ₩84,881 | ₩86,410 | ₩84,331 | ₩86,262 | +1.63% | 664.4만 |
|---|
| 2026.04.10 | ₩83,271 | ₩85,820 | ₩82,815 | ₩84,948 | +2.01% | 742.9만 |
|---|
| 2026.04.09 | ₩77,907 | ₩82,829 | ₩77,907 | ₩82,426 | +5.80% | 607만 |
|---|
| 2026.04.08 | ₩77,786 | ₩78,966 | ₩77,679 | ₩78,175 | +0.50% | 595.7만 |
|---|
| 2026.04.07 | ₩73,964 | ₩74,500 | ₩73,293 | ₩74,353 | +0.53% | 526.7만 |
|---|
| 2026.04.06 | ₩74,219 | ₩74,990 | ₩73,850 | ₩74,554 | +0.45% | 411.8만 |
|---|
| 2026.04.02 | ₩75,010 | ₩76,492 | ₩74,152 | ₩74,715 | -0.39% | 565만 |
|---|
| 2026.04.01 | ₩75,962 | ₩77,504 | ₩75,392 | ₩76,311 | +0.46% | 578.4만 |
|---|
| 2026.03.31 | ₩74,688 | ₩76,083 | ₩74,071 | ₩75,520 | +1.11% | 667.8만 |
|---|
| 2026.03.30 | ₩73,816 | ₩74,085 | ₩72,113 | ₩72,904 | -1.24% | 572.2만 |
|---|
| 2026.03.27 | ₩73,602 | ₩74,420 | ₩72,462 | ₩72,757 | -1.15% | 696.1만 |
|---|
| 2026.03.26 | ₩78,738 | ₩79,463 | ₩73,206 | ₩73,320 | -6.88% | 1198.9만 |
|---|
| 2026.03.25 | ₩79,731 | ₩80,334 | ₩78,363 | ₩79,463 | -0.34% | 427.1만 |
|---|
| 2026.03.24 | ₩77,075 | ₩79,463 | ₩76,358 | ₩78,564 | +1.93% | 633.6만 |
|---|
| 2026.03.23 | ₩80,053 | ₩80,737 | ₩78,148 | ₩78,188 | -2.33% | 739.4만 |
|---|
| 2026.03.20 | ₩79,127 | ₩79,892 | ₩77,384 | ₩77,880 | -1.58% | 1367.4만 |
|---|
| 2026.03.19 | ₩76,324 | ₩79,463 | ₩75,868 | ₩79,087 | +3.62% | 832.6만 |
|---|
| 2026.03.18 | ₩76,163 | ₩77,987 | ₩75,828 | ₩77,263 | +1.44% | 680만 |
|---|
| 2026.03.17 | ₩75,560 | ₩76,740 | ₩74,889 | ₩76,418 | +1.14% | 522.6만 |
|---|
| 2026.03.16 | ₩75,131 | ₩75,922 | ₩74,701 | ₩74,903 | -0.30% | 571.9만 |
|---|
| 2026.03.13 | ₩76,673 | ₩77,384 | ₩74,071 | ₩74,634 | -2.66% | 590.5만 |
|---|
| 2026.03.12 | ₩77,826 | ₩78,363 | ₩75,573 | ₩75,761 | -2.65% | 930.2만 |
|---|
| 2026.03.11 | ₩78,202 | ₩79,020 | ₩77,618 | ₩78,712 | +0.65% | 647.7만 |
|---|
| 2026.03.10 | ₩77,826 | ₩79,623 | ₩77,612 | ₩78,363 | +0.69% | 687.8만 |
|---|
| 2026.03.09 | ₩76,713 | ₩79,248 | ₩75,681 | ₩78,752 | +2.66% | 750.1만 |
|---|
| 2026.03.06 | ₩79,235 | ₩79,328 | ₩77,310 | ₩78,256 | -1.24% | 886.9만 |
|---|
| 2026.03.05 | ₩81,313 | ₩82,426 | ₩79,905 | ₩81,005 | -0.38% | 543.7만 |
|---|
| 2026.03.04 | ₩82,480 | ₩82,983 | ₩81,132 | ₩81,917 | -0.68% | 425.5만 |
|---|
| 2026.03.03 | ₩82,333 | ₩83,405 | ₩80,831 | ₩82,038 | -0.36% | 512.7만 |
|---|
| 2026.03.02 | ₩85,069 | ₩85,967 | ₩84,157 | ₩85,618 | +0.65% | 364.3만 |
|---|
| 2026.02.27 | ₩83,338 | ₩86,685 | ₩83,124 | ₩86,369 | +3.64% | 753.4만 |
|---|
| 2026.02.26 | ₩82,842 | ₩84,794 | ₩82,467 | ₩84,170 | +1.60% | 494.4만 |
|---|
| 2026.02.25 | ₩83,010 | ₩83,191 | ₩80,837 | ₩82,480 | -0.64% | 674.7만 |
|---|
| 2026.02.24 | ₩85,417 | ₩86,597 | ₩85,189 | ₩85,203 | -0.25% | 363만 |
|---|
| 2026.02.23 | ₩85,752 | ₩87,503 | ₩84,700 | ₩85,109 | -0.75% | 380.7만 |
|---|
| 2026.02.20 | ₩84,465 | ₩87,201 | ₩84,242 | ₩86,021 | +1.84% | 435.6만 |
|---|
| 2026.02.19 | ₩84,827 | ₩84,975 | ₩81,810 | ₩84,385 | -0.52% | 851.5만 |
|---|
| 2026.02.18 | ₩89,079 | ₩89,253 | ₩86,182 | ₩86,276 | -3.15% | 574.8만 |
|---|
| 2026.02.17 | ₩87,617 | ₩89,588 | ₩87,550 | ₩89,092 | +1.68% | 507.3만 |
|---|
| 2026.02.13 | ₩87,134 | ₩88,421 | ₩86,530 | ₩87,711 | +0.66% | 610.1만 |
|---|
| 2026.02.12 | ₩90,728 | ₩91,640 | ₩87,000 | ₩87,027 | -4.08% | 802.1만 |
|---|
| 2026.02.11 | ₩88,730 | ₩90,239 | ₩88,730 | ₩89,964 | +1.39% | 608.1만 |
|---|
| 2026.02.10 | ₩88,180 | ₩89,186 | ₩87,831 | ₩88,274 | +0.11% | 626.4만 |
|---|
| 2026.02.09 | ₩85,444 | ₩87,690 | ₩84,881 | ₩87,603 | +2.53% | 837.6만 |
|---|
| 2026.02.06 | ₩84,452 | ₩87,496 | ₩84,183 | ₩85,726 | +1.51% | 1180.1만 |
|---|
| 2026.02.05 | ₩86,651 | ₩87,027 | ₩81,394 | ₩84,626 | -2.34% | 2170.5만 |
|---|
| 2026.02.04 | ₩83,473 | ₩86,021 | ₩83,251 | ₩85,229 | +2.10% | 1405.2만 |
|---|
| 2026.02.03 | ₩80,643 | ₩82,306 | ₩80,482 | ₩82,078 | +1.78% | 926.4만 |
|---|
| 2026.02.02 | ₩79,704 | ₩81,521 | ₩79,570 | ₩80,951 | +1.56% | 655만 |
|---|
| 2026.01.30 | ₩79,691 | ₩80,515 | ₩79,463 | ₩79,905 | +0.27% | 1055.3만 |
|---|
| 2026.01.29 | ₩79,033 | ₩80,187 | ₩78,294 | ₩80,187 | +1.46% | 932.9만 |
|---|
| 2026.01.28 | ₩74,943 | ₩78,618 | ₩74,553 | ₩77,665 | +3.63% | 1651.4만 |
|---|
| 2026.01.27 | ₩76,914 | ₩77,223 | ₩76,244 | ₩76,539 | -0.49% | 609.9만 |
|---|
| 2026.01.26 | ₩76,807 | ₩77,283 | ₩76,204 | ₩76,941 | +0.17% | 677.5만 |
|---|
| 2026.01.23 | ₩77,183 | ₩77,397 | ₩76,056 | ₩76,847 | -0.43% | 885.9만 |
|---|
| 2026.01.22 | ₩78,229 | ₩78,363 | ₩76,532 | ₩77,035 | -1.53% | 909.4만 |
|---|
| 2026.01.21 | ₩74,554 | ₩77,598 | ₩74,205 | ₩77,437 | +3.87% | 1132.5만 |
|---|
| 2026.01.20 | ₩73,588 | ₩74,339 | ₩73,253 | ₩74,044 | +0.62% | 774.2만 |
|---|
| 2026.01.16 | ₩74,125 | ₩75,573 | ₩73,260 | ₩75,359 | +1.66% | 897.9만 |
|---|
| 2026.01.15 | ₩75,292 | ₩75,312 | ₩74,018 | ₩74,500 | -1.05% | 493.5만 |
|---|
| 2026.01.14 | ₩74,474 | ₩74,842 | ₩73,354 | ₩74,567 | +0.13% | 481.1만 |
|---|
| 2026.01.13 | ₩74,474 | ₩75,003 | ₩73,790 | ₩74,044 | -0.58% | 545.1만 |
|---|
| 2026.01.12 | ₩75,332 | ₩75,479 | ₩74,205 | ₩74,272 | -1.41% | 1088.3만 |
|---|
| 2026.01.09 | ₩73,159 | ₩75,613 | ₩72,656 | ₩75,439 | +3.12% | 894.7만 |
|---|
| 2026.01.08 | ₩69,954 | ₩72,301 | ₩69,417 | ₩72,234 | +3.26% | 541.1만 |
|---|
| 2026.01.07 | ₩72,019 | ₩72,931 | ₩70,329 | ₩70,504 | -2.10% | 828.2만 |
|---|
| 2026.01.06 | ₩69,860 | ₩71,986 | ₩67,379 | ₩71,751 | +2.71% | 871.6만 |
|---|
| 2026.01.05 | ₩71,147 | ₩73,052 | ₩71,147 | ₩72,140 | +1.39% | 429.6만 |
|---|
| 2026.01.02 | ₩71,228 | ₩72,361 | ₩70,450 | ₩71,778 | +0.77% | 355.5만 |
|---|
| 2025.12.31 | ₩71,510 | ₩71,805 | ₩70,785 | ₩70,866 | -0.90% | 321.9만 |
|---|
| 2025.12.30 | ₩71,697 | ₩72,267 | ₩71,322 | ₩71,657 | -0.06% | 349.8만 |
|---|
| 2025.12.29 | ₩71,831 | ₩72,180 | ₩71,617 | ₩71,899 | +0.09% | 364만 |
|---|
| 2025.12.26 | ₩71,617 | ₩71,952 | ₩71,375 | ₩71,872 | +0.36% | 210.2만 |
|---|
| 2025.12.24 | ₩71,845 | ₩71,966 | ₩71,295 | ₩71,751 | -0.13% | 166.3만 |
|---|
| 2025.12.23 | ₩71,389 | ₩71,939 | ₩70,919 | ₩71,536 | +0.21% | 452.8만 |
|---|
| 2025.12.22 | ₩72,395 | ₩72,589 | ₩71,040 | ₩71,349 | -1.44% | 593만 |
|---|
| 2025.12.19 | ₩71,147 | ₩72,167 | ₩70,718 | ₩72,113 | +1.36% | 1287.5만 |
|---|
| 2025.12.18 | ₩71,657 | ₩72,502 | ₩71,228 | ₩71,349 | -0.43% | 821.3만 |
|---|
| 2025.12.17 | ₩71,697 | ₩72,073 | ₩69,645 | ₩70,276 | -1.98% | 970만 |
|---|
| 2025.12.16 | ₩70,759 | ₩71,966 | ₩70,236 | ₩71,671 | +1.29% | 812.6만 |
|---|
| 2025.12.15 | ₩71,536 | ₩71,536 | ₩70,034 | ₩70,517 | -1.42% | 732.2만 |
|---|
| 2025.12.12 | ₩73,575 | ₩73,588 | ₩70,799 | ₩71,000 | -3.50% | 648.1만 |
|---|
| 2025.12.11 | ₩72,073 | ₩73,213 | ₩71,308 | ₩72,623 | +0.76% | 658.4만 |
|---|
| 2025.12.10 | ₩71,013 | ₩72,515 | ₩70,195 | ₩71,617 | +0.85% | 1652.9만 |
|---|
| 2025.12.09 | ₩70,826 | ₩71,657 | ₩69,766 | ₩70,866 | +0.06% | 1246.7만 |
|---|
| 2025.12.08 | ₩72,743 | ₩72,904 | ₩71,067 | ₩71,121 | -2.23% | 1315.9만 |
|---|
| 2025.12.05 | ₩73,119 | ₩73,494 | ₩72,422 | ₩72,810 | -0.42% | 906.4만 |
|---|
| 2025.12.04 | ₩72,395 | ₩73,944 | ₩71,912 | ₩73,092 | +0.96% | 1220.6만 |
|---|
| 2025.12.03 | ₩71,872 | ₩73,293 | ₩71,349 | ₩73,253 | +1.92% | 975.3만 |
|---|
| 2025.12.02 | ₩73,307 | ₩73,401 | ₩71,671 | ₩72,180 | -1.54% | 376.9만 |
|---|
| 2025.12.01 | ₩72,502 | ₩73,575 | ₩72,301 | ₩72,757 | +0.35% | 668.9만 |
|---|
| 2025.11.28 | ₩73,226 | ₩73,635 | ₩72,562 | ₩73,602 | +0.51% | 289.7만 |
|---|
| 2025.11.26 | ₩72,462 | ₩73,578 | ₩72,026 | ₩72,904 | +0.61% | 653.7만 |
|---|
| 2025.11.25 | ₩70,088 | ₩72,676 | ₩69,920 | ₩72,355 | +3.23% | 1151.2만 |
|---|
| 2025.11.24 | ₩70,276 | ₩71,188 | ₩69,256 | ₩69,404 | -1.24% | 938.4만 |
|---|
| 2025.11.21 | ₩68,237 | ₩70,705 | ₩67,821 | ₩70,289 | +3.01% | 1273.3만 |
|---|
| 2025.11.20 | ₩69,069 | ₩69,726 | ₩67,459 | ₩67,540 | -2.21% | 640.1만 |
|---|
| 2025.11.19 | ₩70,303 | ₩70,303 | ₩68,438 | ₩68,733 | -2.23% | 665.6만 |
|---|
| 2025.11.18 | ₩70,691 | ₩71,416 | ₩69,678 | ₩69,753 | -1.33% | 650.7만 |
|---|
| 2025.11.17 | ₩72,609 | ₩72,690 | ₩71,013 | ₩71,255 | -1.87% | 576.7만 |
|---|
| 2025.11.14 | ₩73,186 | ₩73,612 | ₩72,368 | ₩72,556 | -0.86% | 603.5만 |
|---|
| 2025.11.13 | ₩75,037 | ₩76,593 | ₩73,810 | ₩73,977 | -1.41% | 535.7만 |
|---|
| 2025.11.12 | ₩76,660 | ₩77,451 | ₩73,749 | ₩75,090 | -2.05% | 725.4만 |
|---|
| 2025.11.11 | ₩77,209 | ₩77,250 | ₩75,955 | ₩76,405 | -1.04% | 395.5만 |
|---|
| 2025.11.10 | ₩77,397 | ₩77,518 | ₩75,292 | ₩76,888 | -0.66% | 405.5만 |
|---|
| 2025.11.07 | ₩75,064 | ₩77,142 | ₩74,554 | ₩77,129 | +2.75% | 566.9만 |
|---|
| 2025.11.06 | ₩76,056 | ₩77,411 | ₩75,681 | ₩75,868 | -0.25% | 534.4만 |
|---|
| 2025.11.05 | ₩76,660 | ₩77,437 | ₩75,935 | ₩76,244 | -0.54% | 633.3만 |
|---|
| 2025.11.04 | ₩76,928 | ₩77,659 | ₩76,230 | ₩77,183 | +0.33% | 513.5만 |
|---|
| 2025.11.03 | ₩79,047 | ₩79,697 | ₩77,196 | ₩77,598 | -1.83% | 474.5만 |
|---|
| 2025.10.31 | ₩78,658 | ₩80,227 | ₩77,692 | ₩79,784 | +1.43% | 529.5만 |
|---|
| 2025.10.30 | ₩80,562 | ₩81,810 | ₩78,256 | ₩78,926 | -2.03% | 1023.2만 |
|---|
| 2025.10.29 | ₩77,518 | ₩83,587 | ₩77,116 | ₩81,474 | +5.10% | 1323.3만 |
|---|
| 2025.10.28 | ₩80,468 | ₩81,219 | ₩78,383 | ₩78,779 | -2.10% | 961.5만 |
|---|
| 2025.10.27 | ₩78,376 | ₩79,033 | ₩77,585 | ₩78,175 | -0.26% | 636.4만 |
|---|
| 2025.10.24 | ₩77,665 | ₩78,309 | ₩77,317 | ₩77,572 | -0.12% | 429.3만 |
|---|
| 2025.10.23 | ₩76,432 | ₩77,129 | ₩75,909 | ₩76,606 | +0.23% | 393.2만 |
|---|
| 2025.10.22 | ₩80,696 | ₩81,240 | ₩75,922 | ₩76,096 | -5.70% | 1057.5만 |
|---|
| 2025.10.21 | ₩76,901 | ₩80,421 | ₩76,646 | ₩80,227 | +4.33% | 598.5만 |
|---|
| 2025.10.20 | ₩76,163 | ₩77,370 | ₩76,163 | ₩77,344 | +1.55% | 744.1만 |
|---|
| 2025.10.17 | ₩76,204 | ₩76,445 | ₩75,292 | ₩75,372 | -1.09% | 601.2만 |
|---|
| 2025.10.16 | ₩76,874 | ₩76,948 | ₩75,506 | ₩76,110 | -0.99% | 726.6만 |
|---|
| 2025.10.15 | ₩77,035 | ₩78,188 | ₩76,137 | ₩76,727 | -0.40% | 790.8만 |
|---|
| 2025.10.14 | ₩74,474 | ₩77,618 | ₩74,205 | ₩77,116 | +3.55% | 655.4만 |
|---|
| 2025.10.13 | ₩77,022 | ₩77,397 | ₩76,049 | ₩76,271 | -0.98% | 324.1만 |
|---|
| 2025.10.10 | ₩78,524 | ₩79,469 | ₩75,868 | ₩75,989 | -3.23% | 562.6만 |
|---|