시장 데이터를 불러오는 중
전체 종목
The Carlyle Group Inc. - Common Stock 과거 주가
The Carlyle Group Inc. - Common Stock · CG · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Carlyle Group Inc. - Common Stock · CG · NASDAQ
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,738 | ₩52,127 | ₩51,041 | ₩51,484 | -0.49% | 217.7만 |
| 2026.10.08 | ₩49,983 | ₩51,859 | ₩49,688 | ₩51,443 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,001 | ₩51,403 | ₩50,251 | ₩50,653 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,690 | ₩53,172 | ₩52,073 | ₩52,100 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,239 | ₩53,574 | ₩52,355 | ₩52,690 | -1.03% | 365만 |
| 2026.10.02 | ₩54,807 | ₩55,932 | ₩53,145 | ₩53,360 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,145 | ₩54,847 | ₩52,783 | ₩54,123 | +1.84% | 385만 |
| 2026.09.30 | ₩53,601 | ₩53,869 | ₩52,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,145 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,386 | ₩53,520 | ₩52,368 | ₩53,172 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,172 | ₩53,226 | ₩51,886 | ₩52,958 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,440 | ₩53,896 | ₩52,810 | ₩53,641 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,815 | ₩54,284 | ₩51,939 | ₩52,824 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,373 | ₩54,499 | ₩53,373 | ₩53,494 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,504 | ₩55,530 | ₩53,721 | ₩53,909 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,418 | ₩55,209 | ₩53,735 | ₩54,753 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,708 | ₩54,378 | ₩52,998 | ₩53,735 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,048 | ₩55,343 | ₩53,735 | ₩53,829 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,798 | ₩56,053 | ₩52,475 | ₩53,614 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,611 | ₩55,946 | ₩54,566 | ₩55,504 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,241 | ₩57,366 | ₩55,222 | ₩56,040 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,572 | ₩58,653 | ₩56,723 | ₩56,736 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,385 | ₩58,787 | ₩57,554 | ₩57,715 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,520 | ₩61,909 | ₩59,095 | ₩59,108 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,713 | ₩63,155 | ₩61,480 | ₩61,574 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,847 | ₩63,798 | ₩62,311 | ₩62,941 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,852 | ₩65,473 | ₩62,941 | ₩63,986 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,365 | ₩63,973 | ₩61,936 | ₩63,169 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,517 | ₩64,200 | ₩61,829 | ₩62,365 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,406 | ₩65,487 | ₩64,777 | ₩64,844 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,519 | ₩67,001 | ₩65,634 | ₩65,782 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,755 | ₩67,430 | ₩65,594 | ₩65,983 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,607 | ₩66,572 | ₩65,112 | ₩65,648 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,009 | ₩66,143 | ₩64,803 | ₩65,554 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,009 | ₩66,371 | ₩65,125 | ₩65,849 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,562 | ₩66,197 | ₩64,482 | ₩66,157 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,063 | ₩66,143 | ₩64,053 | ₩64,308 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,621 | ₩67,792 | ₩64,937 | ₩66,197 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,710 | ₩65,259 | ₩63,477 | ₩64,817 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,259 | ₩65,366 | ₩64,254 | ₩65,045 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,341 | ₩68,823 | ₩65,728 | ₩66,036 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,683 | ₩69,185 | ₩64,683 | ₩68,890 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,205 | ₩65,473 | ₩63,383 | ₩64,683 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩63,986 | ₩66,666 | ₩63,946 | ₩64,803 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,107 | ₩64,495 | ₩63,557 | ₩64,053 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,929 | ₩66,666 | ₩64,013 | ₩64,040 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,572 | ₩66,867 | ₩64,522 | ₩65,500 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,895 | ₩69,895 | ₩66,050 | ₩66,787 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,741 | ₩68,207 | ₩65,674 | ₩67,859 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,485 | ₩65,996 | ₩61,949 | ₩65,540 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩60,958 | ₩61,788 | ₩60,073 | ₩61,668 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,494 | ₩61,587 | ₩58,840 | ₩60,783 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,654 | ₩61,869 | ₩59,859 | ₩59,899 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,936 | ₩62,592 | ₩61,239 | ₩62,271 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,561 | ₩62,994 | ₩61,440 | ₩62,016 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,006 | ₩61,011 | ₩59,390 | ₩60,837 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,942 | ₩60,529 | ₩57,889 | ₩59,510 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,577 | ₩60,261 | ₩59,068 | ₩59,068 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩59,952 | ₩60,475 | ₩59,443 | ₩59,778 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,735 | ₩61,735 | ₩59,658 | ₩59,952 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,480 | ₩62,981 | ₩61,025 | ₩61,735 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,561 | ₩62,860 | ₩60,998 | ₩62,485 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,735 | ₩64,361 | ₩61,319 | ₩61,788 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,215 | ₩61,065 | ₩58,894 | ₩60,944 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,033 | ₩60,314 | ₩58,733 | ₩59,148 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,301 | ₩61,159 | ₩59,751 | ₩59,912 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,889 | ₩59,577 | ₩57,272 | ₩59,202 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,063 | ₩58,465 | ₩56,951 | ₩57,715 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,934 | ₩59,591 | ₩58,358 | ₩58,974 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,822 | ₩60,073 | ₩57,567 | ₩59,014 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,755 | ₩59,256 | ₩56,803 | ₩57,393 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,455 | ₩57,473 | ₩56,066 | ₩56,723 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,579 | ₩56,669 | ₩54,472 | ₩56,428 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,839 | ₩56,040 | ₩53,065 | ₩54,298 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,147 | ₩57,500 | ₩55,008 | ₩55,477 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,785 | ₩57,607 | ₩55,061 | ₩56,147 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,246 | ₩57,353 | ₩54,231 | ₩55,021 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,416 | ₩59,872 | ₩57,138 | ₩57,500 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩59,979 | ₩60,663 | ₩58,934 | ₩59,725 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,909 | ₩62,043 | ₩59,832 | ₩60,033 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩61,949 | ₩63,731 | ₩61,051 | ₩61,226 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,780 | ₩63,303 | ₩61,976 | ₩62,753 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,552 | ₩63,825 | ₩61,735 | ₩61,963 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,301 | ₩61,775 | ₩59,952 | ₩61,306 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,269 | ₩59,966 | ₩57,822 | ₩59,698 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,792 | ₩61,306 | ₩59,081 | ₩59,108 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,014 | ₩61,252 | ₩58,760 | ₩60,489 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,117 | ₩59,457 | ₩57,594 | ₩58,385 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,103 | ₩59,162 | ₩57,098 | ₩58,264 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,581 | ₩58,921 | ₩57,138 | ₩58,331 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,844 | ₩58,103 | ₩55,664 | ₩56,602 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩59,979 | ₩60,877 | ₩59,349 | ₩59,617 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,247 | ₩62,110 | ₩60,033 | ₩60,435 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,355 | ₩62,217 | ₩60,194 | ₩60,877 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,716 | ₩60,810 | ₩59,912 | ₩60,422 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,319 | ₩62,351 | ₩60,743 | ₩61,185 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,319 | ₩62,284 | ₩60,984 | ₩61,172 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,569 | ₩61,226 | ₩60,355 | ₩60,877 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,301 | ₩60,824 | ₩59,269 | ₩60,475 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,038 | ₩61,936 | ₩59,859 | ₩60,730 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,472 | ₩62,673 | ₩60,783 | ₩60,998 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,571 | ₩64,683 | ₩62,016 | ₩62,445 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,813 | ₩66,907 | ₩64,227 | ₩64,348 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,612 | ₩68,167 | ₩66,090 | ₩67,055 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,055 | ₩67,122 | ₩64,911 | ₩65,875 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,822 | ₩67,323 | ₩65,179 | ₩67,055 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,827 | ₩68,555 | ₩65,835 | ₩66,277 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,540 | ₩67,872 | ₩63,812 | ₩67,845 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,108 | ₩68,998 | ₩65,031 | ₩65,674 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,110 | ₩70,874 | ₩67,671 | ₩68,073 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,296 | ₩69,761 | ₩66,478 | ₩68,730 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,358 | ₩68,220 | ₩66,264 | ₩66,961 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,416 | ₩68,301 | ₩66,210 | ₩66,251 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,892 | ₩67,617 | ₩63,383 | ₩67,095 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,611 | ₩64,375 | ₩62,914 | ₩64,066 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,120 | ₩64,924 | ₩62,539 | ₩63,946 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,884 | ₩66,224 | ₩63,155 | ₩63,946 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,581 | ₩66,050 | ₩64,147 | ₩64,750 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,711 | ₩68,716 | ₩64,535 | ₩65,701 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,766 | ₩71,021 | ₩68,542 | ₩68,716 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,713 | ₩72,160 | ₩69,239 | ₩69,802 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,869 | ₩70,981 | ₩69,869 | ₩70,418 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,016 | ₩71,530 | ₩69,882 | ₩70,592 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,378 | ₩70,632 | ₩68,395 | ₩68,716 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,426 | ₩71,410 | ₩69,306 | ₩69,761 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,001 | ₩68,957 | ₩66,854 | ₩68,596 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,740 | ₩65,942 | ₩62,606 | ₩65,929 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,455 | ₩64,535 | ₩61,949 | ₩63,370 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,798 | ₩64,669 | ₩62,217 | ₩64,549 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,934 | ₩68,086 | ₩64,294 | ₩64,562 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,659 | ₩64,013 | ₩61,936 | ₩62,981 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩61,963 | ₩63,035 | ₩61,963 | ₩62,807 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,212 | ₩64,160 | ₩60,676 | ₩62,378 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,715 | ₩66,063 | ₩63,236 | ₩63,517 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,691 | ₩65,098 | ₩62,539 | ₩64,844 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,802 | ₩63,946 | ₩61,467 | ₩62,204 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,123 | ₩62,579 | ₩60,797 | ₩61,199 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,284 | ₩63,879 | ₩62,016 | ₩62,673 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,616 | ₩65,326 | ₩62,887 | ₩62,994 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,298 | ₩63,758 | ₩61,815 | ₩63,329 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,911 | ₩65,902 | ₩63,839 | ₩63,892 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,093 | ₩64,455 | ₩62,552 | ₩63,155 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,155 | ₩64,763 | ₩62,659 | ₩63,946 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,477 | ₩65,326 | ₩63,477 | ₩63,946 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,236 | ₩64,803 | ₩62,874 | ₩64,147 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,204 | ₩62,981 | ₩60,783 | ₩62,150 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,051 | ₩62,378 | ₩60,891 | ₩61,159 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,252 | ₩61,909 | ₩60,073 | ₩60,716 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,616 | ₩65,192 | ₩61,668 | ₩63,088 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,884 | ₩66,251 | ₩64,093 | ₩64,924 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩63,973 | ₩65,715 | ₩62,391 | ₩65,420 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,189 | ₩67,497 | ₩64,656 | ₩65,527 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,708 | ₩70,820 | ₩67,483 | ₩69,239 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,735 | ₩71,195 | ₩68,663 | ₩70,351 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,381 | ₩69,828 | ₩65,929 | ₩69,225 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩66,961 | ₩70,793 | ₩66,961 | ₩70,230 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,061 | ₩71,088 | ₩68,502 | ₩69,668 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,436 | ₩73,433 | ₩70,230 | ₩72,977 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩68,971 | ₩69,654 | ₩67,282 | ₩69,078 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,787 | ₩68,917 | ₩65,795 | ₩68,194 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,855 | ₩70,177 | ₩65,634 | ₩66,358 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,150 | ₩72,093 | ₩69,105 | ₩71,329 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,401 | ₩72,508 | ₩68,810 | ₩70,994 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,763 | ₩74,572 | ₩72,227 | ₩73,567 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,513 | ₩74,492 | ₩71,597 | ₩72,683 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,736 | ₩74,050 | ₩71,771 | ₩73,018 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,530 | ₩73,098 | ₩69,038 | ₩72,964 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,306 | ₩78,177 | ₩71,557 | ₩71,745 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,860 | ₩80,562 | ₩77,239 | ₩77,292 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,450 | ₩80,200 | ₩78,003 | ₩79,343 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,384 | ₩82,384 | ₩77,279 | ₩78,673 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,292 | ₩77,359 | ₩72,294 | ₩74,251 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,922 | ₩79,812 | ₩75,926 | ₩78,244 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,348 | ₩80,870 | ₩75,376 | ₩78,083 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,793 | ₩81,205 | ₩77,922 | ₩80,884 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,900 | ₩79,932 | ₩78,163 | ₩78,766 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,237 | ₩83,952 | ₩78,619 | ₩79,731 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,580 | ₩81,902 | ₩80,281 | ₩81,125 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,197 | ₩82,492 | ₩80,482 | ₩80,830 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,049 | ₩82,291 | ₩81,433 | ₩82,023 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,202 | ₩83,778 | ₩81,245 | ₩82,116 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,319 | ₩85,627 | ₩83,175 | ₩83,550 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,126 | ₩85,225 | ₩83,215 | ₩83,644 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,520 | ₩86,780 | ₩82,733 | ₩82,827 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,616 | ₩89,044 | ₩87,785 | ₩87,932 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,388 | ₩90,183 | ₩88,227 | ₩88,602 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,088 | ₩87,905 | ₩85,426 | ₩87,852 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,441 | ₩88,991 | ₩86,069 | ₩87,758 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,579 | ₩88,441 | ₩86,110 | ₩88,187 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,900 | ₩87,771 | ₩85,520 | ₩87,651 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,153 | ₩86,753 | ₩83,979 | ₩86,672 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩87,972 | ₩88,080 | ₩85,265 | ₩85,373 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,788 | ₩88,120 | ₩85,600 | ₩87,972 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,433 | ₩86,498 | ₩81,366 | ₩85,801 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,396 | ₩81,741 | ₩79,262 | ₩81,554 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,294 | ₩80,629 | ₩79,155 | ₩79,209 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩80,964 | ₩81,165 | ₩80,334 | ₩80,575 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,245 | ₩81,674 | ₩80,736 | ₩80,843 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,701 | ₩81,902 | ₩80,763 | ₩81,862 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,902 | ₩82,438 | ₩81,473 | ₩81,728 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,371 | ₩83,121 | ₩81,527 | ₩81,634 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,785 | ₩83,121 | ₩79,785 | ₩82,652 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,182 | ₩80,133 | ₩78,579 | ₩79,785 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,311 | ₩80,669 | ₩78,311 | ₩78,860 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,895 | ₩78,539 | ₩76,904 | ₩77,748 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,065 | ₩78,163 | ₩76,555 | ₩77,426 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,271 | ₩78,914 | ₩76,756 | ₩77,453 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,495 | ₩80,736 | ₩76,931 | ₩78,190 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,549 | ₩81,152 | ₩78,927 | ₩80,642 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,877 | ₩80,294 | ₩75,778 | ₩80,039 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,148 | ₩79,637 | ₩75,148 | ₩77,239 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,180 | ₩76,743 | ₩74,907 | ₩75,336 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,403 | ₩77,172 | ₩75,001 | ₩76,529 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,385 | ₩75,966 | ₩74,385 | ₩75,443 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,723 | ₩74,813 | ₩72,602 | ₩74,760 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩72,951 | ₩73,232 | ₩72,133 | ₩72,415 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,187 | ₩73,406 | ₩71,356 | ₩72,441 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,691 | ₩73,232 | ₩71,463 | ₩73,071 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,793 | ₩72,374 | ₩70,485 | ₩71,691 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,869 | ₩70,900 | ₩68,770 | ₩70,539 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,681 | ₩70,177 | ₩68,917 | ₩69,614 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,555 | ₩70,257 | ₩67,564 | ₩69,306 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,753 | ₩72,013 | ₩67,952 | ₩68,046 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,534 | ₩69,694 | ₩68,368 | ₩69,641 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,033 | ₩70,083 | ₩67,966 | ₩69,239 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,128 | ₩71,356 | ₩68,462 | ₩68,850 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,284 | ₩72,790 | ₩69,091 | ₩71,463 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,379 | ₩73,902 | ₩71,209 | ₩71,570 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,232 | ₩74,076 | ₩72,750 | ₩73,795 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,244 | ₩72,629 | ₩69,949 | ₩72,227 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,579 | ₩71,611 | ₩69,574 | ₩70,351 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,359 | ₩71,276 | ₩67,524 | ₩70,257 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩69,976 | ₩71,075 | ₩69,467 | ₩70,338 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,850 | ₩70,378 | ₩67,684 | ₩69,748 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,529 | ₩70,043 | ₩67,792 | ₩68,555 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,048 | ₩71,865 | ₩69,199 | ₩69,426 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,833 | ₩72,575 | ₩68,287 | ₩71,450 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,100 | ₩77,199 | ₩75,631 | ₩75,805 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,038 | ₩77,802 | ₩75,885 | ₩77,172 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,043 | ₩78,472 | ₩76,904 | ₩77,333 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,678 | ₩80,147 | ₩77,828 | ₩78,016 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,364 | ₩79,852 | ₩78,043 | ₩78,364 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩77,976 | ₩78,230 | ₩75,108 | ₩77,118 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,761 | ₩78,110 | ₩76,462 | ₩77,815 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩77,936 | ₩78,713 | ₩77,654 | ₩77,842 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,279 | ₩78,539 | ₩76,877 | ₩78,110 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,381 | ₩77,011 | ₩75,658 | ₩76,569 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,173 | ₩80,173 | ₩75,510 | ₩76,368 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,602 | ₩81,339 | ₩78,083 | ₩79,597 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,596 | ₩80,843 | ₩76,408 | ₩79,865 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,266 | ₩78,606 | ₩76,529 | ₩78,257 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,195 | ₩79,664 | ₩75,041 | ₩75,215 | -5.03% | 320만 |
|---|