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 | ₩51,797 | ₩52,186 | ₩51,100 | ₩51,542 | -0.49% | 217.7만 |
| 2026.10.08 | ₩50,040 | ₩51,918 | ₩49,745 | ₩51,502 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,059 | ₩51,462 | ₩50,308 | ₩50,711 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,750 | ₩53,233 | ₩52,133 | ₩52,159 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,300 | ₩53,635 | ₩52,414 | ₩52,750 | -1.03% | 365만 |
| 2026.10.02 | ₩54,869 | ₩55,996 | ₩53,206 | ₩53,421 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,206 | ₩54,910 | ₩52,844 | ₩54,185 | +1.84% | 385만 |
| 2026.09.30 | ₩53,662 | ₩53,930 | ₩52,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,206 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,447 | ₩53,582 | ₩52,428 | ₩53,233 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,233 | ₩53,286 | ₩51,945 | ₩53,018 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,501 | ₩53,957 | ₩52,870 | ₩53,702 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,877 | ₩54,346 | ₩51,998 | ₩52,884 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,434 | ₩54,561 | ₩53,434 | ₩53,555 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,567 | ₩55,594 | ₩53,783 | ₩53,971 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,480 | ₩55,272 | ₩53,796 | ₩54,816 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,769 | ₩54,440 | ₩53,058 | ₩53,796 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,111 | ₩55,406 | ₩53,796 | ₩53,890 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,862 | ₩56,117 | ₩52,535 | ₩53,675 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,674 | ₩56,010 | ₩54,628 | ₩55,567 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,305 | ₩57,432 | ₩55,285 | ₩56,104 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,639 | ₩58,720 | ₩56,788 | ₩56,801 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,451 | ₩58,854 | ₩57,620 | ₩57,781 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,591 | ₩61,980 | ₩59,162 | ₩59,176 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,785 | ₩63,227 | ₩61,550 | ₩61,644 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,919 | ₩63,871 | ₩62,382 | ₩63,013 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,925 | ₩65,548 | ₩63,013 | ₩64,059 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,436 | ₩64,046 | ₩62,006 | ₩63,241 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,589 | ₩64,274 | ₩61,899 | ₩62,436 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,481 | ₩65,562 | ₩64,851 | ₩64,918 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,595 | ₩67,078 | ₩65,709 | ₩65,857 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,830 | ₩67,507 | ₩65,669 | ₩66,058 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,682 | ₩66,648 | ₩65,186 | ₩65,723 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,085 | ₩66,219 | ₩64,877 | ₩65,629 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,085 | ₩66,447 | ₩65,199 | ₩65,924 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,636 | ₩66,273 | ₩64,555 | ₩66,232 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,138 | ₩66,219 | ₩64,126 | ₩64,381 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,696 | ₩67,869 | ₩65,012 | ₩66,273 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,783 | ₩65,333 | ₩63,549 | ₩64,891 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,333 | ₩65,441 | ₩64,327 | ₩65,119 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,419 | ₩68,902 | ₩65,803 | ₩66,112 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,757 | ₩69,264 | ₩64,757 | ₩68,969 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,280 | ₩65,548 | ₩63,455 | ₩64,757 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩64,059 | ₩66,742 | ₩64,019 | ₩64,877 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,180 | ₩64,569 | ₩63,630 | ₩64,126 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩66,004 | ₩66,742 | ₩64,086 | ₩64,113 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,648 | ₩66,943 | ₩64,596 | ₩65,575 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,975 | ₩69,975 | ₩66,125 | ₩66,863 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,816 | ₩68,285 | ₩65,749 | ₩67,936 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,556 | ₩66,071 | ₩62,020 | ₩65,615 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩61,027 | ₩61,859 | ₩60,142 | ₩61,738 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,564 | ₩61,658 | ₩58,907 | ₩60,853 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,725 | ₩61,939 | ₩59,927 | ₩59,967 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩62,006 | ₩62,664 | ₩61,309 | ₩62,342 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,631 | ₩63,066 | ₩61,510 | ₩62,087 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,075 | ₩61,081 | ₩59,457 | ₩60,906 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩58,009 | ₩60,598 | ₩57,955 | ₩59,578 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,645 | ₩60,330 | ₩59,136 | ₩59,136 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩60,021 | ₩60,544 | ₩59,511 | ₩59,847 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,805 | ₩61,805 | ₩59,726 | ₩60,021 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,550 | ₩63,053 | ₩61,094 | ₩61,805 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,631 | ₩62,932 | ₩61,067 | ₩62,556 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,805 | ₩64,435 | ₩61,389 | ₩61,859 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,283 | ₩61,134 | ₩58,961 | ₩61,014 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,101 | ₩60,383 | ₩58,800 | ₩59,216 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,370 | ₩61,228 | ₩59,820 | ₩59,981 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,955 | ₩59,645 | ₩57,338 | ₩59,270 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,129 | ₩58,532 | ₩57,016 | ₩57,781 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩59,001 | ₩59,659 | ₩58,425 | ₩59,042 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,888 | ₩60,142 | ₩57,633 | ₩59,082 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,821 | ₩59,323 | ₩56,868 | ₩57,459 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,520 | ₩57,539 | ₩56,130 | ₩56,788 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,641 | ₩56,734 | ₩54,534 | ₩56,493 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,902 | ₩56,104 | ₩53,125 | ₩54,360 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,211 | ₩57,566 | ₩55,071 | ₩55,540 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,849 | ₩57,673 | ₩55,124 | ₩56,211 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,311 | ₩57,418 | ₩54,293 | ₩55,084 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,484 | ₩59,940 | ₩57,204 | ₩57,566 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩60,048 | ₩60,732 | ₩59,001 | ₩59,793 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,980 | ₩62,114 | ₩59,900 | ₩60,101 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩62,020 | ₩63,804 | ₩61,121 | ₩61,295 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,852 | ₩63,375 | ₩62,047 | ₩62,825 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,624 | ₩63,898 | ₩61,805 | ₩62,033 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,370 | ₩61,845 | ₩60,021 | ₩61,376 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,337 | ₩60,034 | ₩57,888 | ₩59,766 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,860 | ₩61,376 | ₩59,149 | ₩59,176 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,082 | ₩61,322 | ₩58,827 | ₩60,558 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,183 | ₩59,525 | ₩57,660 | ₩58,451 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,170 | ₩59,229 | ₩57,163 | ₩58,331 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,646 | ₩58,988 | ₩57,204 | ₩58,398 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,909 | ₩58,170 | ₩55,728 | ₩56,667 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩60,048 | ₩60,947 | ₩59,417 | ₩59,686 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,316 | ₩62,181 | ₩60,101 | ₩60,504 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,423 | ₩62,288 | ₩60,262 | ₩60,947 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,786 | ₩60,880 | ₩59,981 | ₩60,490 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,389 | ₩62,422 | ₩60,812 | ₩61,255 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,389 | ₩62,355 | ₩61,054 | ₩61,242 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,638 | ₩61,295 | ₩60,423 | ₩60,947 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,370 | ₩60,893 | ₩59,337 | ₩60,544 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,108 | ₩62,006 | ₩59,927 | ₩60,799 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,543 | ₩62,744 | ₩60,853 | ₩61,067 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,643 | ₩64,757 | ₩62,087 | ₩62,516 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,890 | ₩66,984 | ₩64,300 | ₩64,421 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,688 | ₩68,245 | ₩66,165 | ₩67,131 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,131 | ₩67,198 | ₩64,985 | ₩65,951 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,897 | ₩67,399 | ₩65,253 | ₩67,131 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,903 | ₩68,634 | ₩65,910 | ₩66,353 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,615 | ₩67,950 | ₩63,885 | ₩67,923 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,185 | ₩69,076 | ₩65,105 | ₩65,749 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,190 | ₩70,955 | ₩67,748 | ₩68,151 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,373 | ₩69,841 | ₩66,554 | ₩68,808 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,434 | ₩68,298 | ₩66,340 | ₩67,037 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,493 | ₩68,379 | ₩66,286 | ₩66,326 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,965 | ₩67,695 | ₩63,455 | ₩67,171 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,683 | ₩64,448 | ₩62,986 | ₩64,140 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,193 | ₩64,998 | ₩62,610 | ₩64,019 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,958 | ₩66,299 | ₩63,227 | ₩64,019 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,655 | ₩66,125 | ₩64,220 | ₩64,824 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,789 | ₩68,795 | ₩64,609 | ₩65,776 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,847 | ₩71,102 | ₩68,620 | ₩68,795 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,794 | ₩72,242 | ₩69,318 | ₩69,881 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,948 | ₩71,062 | ₩69,948 | ₩70,498 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,096 | ₩71,612 | ₩69,962 | ₩70,673 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,458 | ₩70,713 | ₩68,473 | ₩68,795 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,506 | ₩71,491 | ₩69,385 | ₩69,841 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,078 | ₩69,036 | ₩66,930 | ₩68,674 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,811 | ₩66,018 | ₩62,677 | ₩66,004 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,529 | ₩64,609 | ₩62,020 | ₩63,442 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,871 | ₩64,743 | ₩62,288 | ₩64,622 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩67,010 | ₩68,164 | ₩64,368 | ₩64,636 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,731 | ₩64,086 | ₩62,006 | ₩63,053 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩62,033 | ₩63,107 | ₩62,033 | ₩62,878 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,282 | ₩64,233 | ₩60,745 | ₩62,449 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,790 | ₩66,138 | ₩63,308 | ₩63,589 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,764 | ₩65,173 | ₩62,610 | ₩64,918 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,872 | ₩64,019 | ₩61,537 | ₩62,275 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,194 | ₩62,650 | ₩60,866 | ₩61,269 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,355 | ₩63,952 | ₩62,087 | ₩62,744 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,690 | ₩65,401 | ₩62,959 | ₩63,066 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,369 | ₩63,831 | ₩61,886 | ₩63,402 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,985 | ₩65,977 | ₩63,911 | ₩63,965 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,166 | ₩64,529 | ₩62,624 | ₩63,227 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,227 | ₩64,837 | ₩62,731 | ₩64,019 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,549 | ₩65,401 | ₩63,549 | ₩64,019 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,308 | ₩64,877 | ₩62,946 | ₩64,220 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,275 | ₩63,053 | ₩60,853 | ₩62,221 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,121 | ₩62,449 | ₩60,960 | ₩61,228 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,322 | ₩61,980 | ₩60,142 | ₩60,786 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,690 | ₩65,266 | ₩61,738 | ₩63,160 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,958 | ₩66,326 | ₩64,166 | ₩64,998 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩64,046 | ₩65,790 | ₩62,463 | ₩65,494 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,265 | ₩67,574 | ₩64,730 | ₩65,602 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,787 | ₩70,901 | ₩67,560 | ₩69,318 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,814 | ₩71,277 | ₩68,741 | ₩70,431 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,459 | ₩69,908 | ₩66,004 | ₩69,304 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩67,037 | ₩70,874 | ₩67,037 | ₩70,311 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,142 | ₩71,169 | ₩68,580 | ₩69,747 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,518 | ₩73,517 | ₩70,311 | ₩73,061 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩69,050 | ₩69,734 | ₩67,359 | ₩69,157 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,863 | ₩68,996 | ₩65,870 | ₩68,271 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,935 | ₩70,257 | ₩65,709 | ₩66,434 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,230 | ₩72,175 | ₩69,184 | ₩71,411 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,484 | ₩72,591 | ₩68,889 | ₩71,075 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,846 | ₩74,657 | ₩72,310 | ₩73,651 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,597 | ₩74,577 | ₩71,679 | ₩72,766 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,819 | ₩74,134 | ₩71,853 | ₩73,101 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,612 | ₩73,182 | ₩69,117 | ₩73,047 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,394 | ₩78,266 | ₩71,639 | ₩71,827 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,950 | ₩80,654 | ₩77,327 | ₩77,381 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,541 | ₩80,292 | ₩78,092 | ₩79,433 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,478 | ₩82,478 | ₩77,367 | ₩78,762 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,381 | ₩77,448 | ₩72,377 | ₩74,335 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩78,011 | ₩79,903 | ₩76,012 | ₩78,333 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,439 | ₩80,963 | ₩75,462 | ₩78,172 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,883 | ₩81,298 | ₩78,011 | ₩80,976 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,990 | ₩80,023 | ₩78,253 | ₩78,856 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,331 | ₩84,048 | ₩78,709 | ₩79,822 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,674 | ₩81,996 | ₩80,372 | ₩81,217 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,291 | ₩82,586 | ₩80,573 | ₩80,922 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,143 | ₩82,385 | ₩81,526 | ₩82,116 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,297 | ₩83,874 | ₩81,338 | ₩82,210 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,416 | ₩85,725 | ₩83,270 | ₩83,646 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,223 | ₩85,323 | ₩83,310 | ₩83,740 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,618 | ₩86,879 | ₩82,827 | ₩82,921 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,717 | ₩89,146 | ₩87,885 | ₩88,033 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,489 | ₩90,286 | ₩88,328 | ₩88,703 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,187 | ₩88,006 | ₩85,524 | ₩87,952 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,542 | ₩89,092 | ₩86,168 | ₩87,858 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,678 | ₩88,542 | ₩86,208 | ₩88,287 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩87,000 | ₩87,872 | ₩85,618 | ₩87,751 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,249 | ₩86,852 | ₩84,075 | ₩86,771 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩88,073 | ₩88,180 | ₩85,363 | ₩85,470 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,886 | ₩88,220 | ₩85,698 | ₩88,073 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,526 | ₩86,597 | ₩81,459 | ₩85,899 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,487 | ₩81,835 | ₩79,353 | ₩81,647 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,386 | ₩80,721 | ₩79,245 | ₩79,299 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩81,056 | ₩81,258 | ₩80,426 | ₩80,667 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,338 | ₩81,767 | ₩80,828 | ₩80,936 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,794 | ₩81,996 | ₩80,855 | ₩81,955 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,996 | ₩82,532 | ₩81,566 | ₩81,821 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,465 | ₩83,216 | ₩81,620 | ₩81,727 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,876 | ₩83,216 | ₩79,876 | ₩82,747 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,272 | ₩80,225 | ₩78,668 | ₩79,876 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,400 | ₩80,761 | ₩78,400 | ₩78,950 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,984 | ₩78,628 | ₩76,992 | ₩77,837 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,153 | ₩78,253 | ₩76,643 | ₩77,515 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,360 | ₩79,004 | ₩76,844 | ₩77,542 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,587 | ₩80,828 | ₩77,018 | ₩78,279 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,641 | ₩81,244 | ₩79,017 | ₩80,734 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,965 | ₩80,386 | ₩75,865 | ₩80,131 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,234 | ₩79,728 | ₩75,234 | ₩77,327 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,267 | ₩76,831 | ₩74,993 | ₩75,422 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,489 | ₩77,260 | ₩75,087 | ₩76,616 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,469 | ₩76,052 | ₩74,469 | ₩75,529 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,806 | ₩74,899 | ₩72,685 | ₩74,845 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩73,034 | ₩73,316 | ₩72,216 | ₩72,497 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,269 | ₩73,490 | ₩71,438 | ₩72,524 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,773 | ₩73,316 | ₩71,545 | ₩73,155 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,874 | ₩72,457 | ₩70,566 | ₩71,773 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,948 | ₩70,981 | ₩68,848 | ₩70,619 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,761 | ₩70,257 | ₩68,996 | ₩69,694 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,634 | ₩70,337 | ₩67,641 | ₩69,385 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,834 | ₩72,095 | ₩68,030 | ₩68,124 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,613 | ₩69,774 | ₩68,446 | ₩69,720 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,110 | ₩70,163 | ₩68,043 | ₩69,318 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,209 | ₩71,438 | ₩68,540 | ₩68,929 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,364 | ₩72,873 | ₩69,170 | ₩71,545 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,463 | ₩73,986 | ₩71,290 | ₩71,652 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,316 | ₩74,161 | ₩72,833 | ₩73,879 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,324 | ₩72,712 | ₩70,029 | ₩72,310 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,659 | ₩71,692 | ₩69,653 | ₩70,431 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,439 | ₩71,357 | ₩67,601 | ₩70,337 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩70,056 | ₩71,156 | ₩69,546 | ₩70,418 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,929 | ₩70,458 | ₩67,762 | ₩69,828 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,607 | ₩70,123 | ₩67,869 | ₩68,634 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,129 | ₩71,947 | ₩69,278 | ₩69,506 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,914 | ₩72,658 | ₩68,365 | ₩71,531 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,187 | ₩77,287 | ₩75,717 | ₩75,891 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,126 | ₩77,890 | ₩75,972 | ₩77,260 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,132 | ₩78,561 | ₩76,992 | ₩77,421 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,769 | ₩80,238 | ₩77,917 | ₩78,105 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,454 | ₩79,943 | ₩78,132 | ₩78,454 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩78,065 | ₩78,320 | ₩75,194 | ₩77,206 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,850 | ₩78,199 | ₩76,549 | ₩77,904 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩78,025 | ₩78,803 | ₩77,743 | ₩77,931 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,367 | ₩78,628 | ₩76,965 | ₩78,199 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,468 | ₩77,099 | ₩75,744 | ₩76,656 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,265 | ₩80,265 | ₩75,596 | ₩76,455 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,694 | ₩81,432 | ₩78,172 | ₩79,688 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,683 | ₩80,936 | ₩76,495 | ₩79,956 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,354 | ₩78,695 | ₩76,616 | ₩78,347 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,286 | ₩79,755 | ₩75,127 | ₩75,301 | -5.03% | 320만 |
|---|