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 | ₩51,788 | ₩52,177 | ₩51,090 | ₩51,533 | -0.49% | 217.7만 |
| 2026.10.08 | ₩50,031 | ₩51,909 | ₩49,736 | ₩51,493 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,050 | ₩51,453 | ₩50,299 | ₩50,702 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,740 | ₩53,223 | ₩52,123 | ₩52,150 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,290 | ₩53,626 | ₩52,405 | ₩52,740 | -1.03% | 365만 |
| 2026.10.02 | ₩54,860 | ₩55,986 | ₩53,196 | ₩53,411 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,196 | ₩54,900 | ₩52,834 | ₩54,176 | +1.84% | 385만 |
| 2026.09.30 | ₩53,652 | ₩53,921 | ₩52,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,196 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,438 | ₩53,572 | ₩52,418 | ₩53,223 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,223 | ₩53,277 | ₩51,936 | ₩53,009 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,491 | ₩53,947 | ₩52,861 | ₩53,693 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,867 | ₩54,336 | ₩51,989 | ₩52,874 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,424 | ₩54,551 | ₩53,424 | ₩53,545 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,557 | ₩55,584 | ₩53,773 | ₩53,961 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,471 | ₩55,262 | ₩53,787 | ₩54,806 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,760 | ₩54,430 | ₩53,049 | ₩53,787 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,101 | ₩55,396 | ₩53,787 | ₩53,880 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,852 | ₩56,107 | ₩52,526 | ₩53,666 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,664 | ₩56,000 | ₩54,618 | ₩55,557 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,295 | ₩57,421 | ₩55,275 | ₩56,094 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,629 | ₩58,709 | ₩56,778 | ₩56,791 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,441 | ₩58,843 | ₩57,609 | ₩57,770 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,580 | ₩61,969 | ₩59,152 | ₩59,165 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,773 | ₩63,216 | ₩61,539 | ₩61,633 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,907 | ₩63,860 | ₩62,371 | ₩63,001 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,913 | ₩65,536 | ₩63,001 | ₩64,048 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,425 | ₩64,034 | ₩61,995 | ₩63,229 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,578 | ₩64,262 | ₩61,888 | ₩62,425 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,469 | ₩65,550 | ₩64,839 | ₩64,906 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,583 | ₩67,066 | ₩65,697 | ₩65,845 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,818 | ₩67,495 | ₩65,657 | ₩66,046 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,671 | ₩66,636 | ₩65,174 | ₩65,711 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,073 | ₩66,207 | ₩64,866 | ₩65,617 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,073 | ₩66,435 | ₩65,188 | ₩65,912 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,624 | ₩66,261 | ₩64,544 | ₩66,220 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,127 | ₩66,207 | ₩64,115 | ₩64,369 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,684 | ₩67,857 | ₩65,000 | ₩66,261 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,772 | ₩65,322 | ₩63,538 | ₩64,879 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,322 | ₩65,429 | ₩64,316 | ₩65,107 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,407 | ₩68,890 | ₩65,791 | ₩66,100 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,745 | ₩69,252 | ₩64,745 | ₩68,957 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,268 | ₩65,536 | ₩63,444 | ₩64,745 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩64,048 | ₩66,730 | ₩64,007 | ₩64,866 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,168 | ₩64,557 | ₩63,618 | ₩64,115 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,992 | ₩66,730 | ₩64,074 | ₩64,101 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,636 | ₩66,931 | ₩64,584 | ₩65,563 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,963 | ₩69,963 | ₩66,113 | ₩66,851 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,805 | ₩68,273 | ₩65,738 | ₩67,924 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,545 | ₩66,060 | ₩62,009 | ₩65,603 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩61,016 | ₩61,848 | ₩60,131 | ₩61,727 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,553 | ₩61,647 | ₩58,897 | ₩60,842 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,714 | ₩61,928 | ₩59,916 | ₩59,957 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,995 | ₩62,653 | ₩61,298 | ₩62,331 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,620 | ₩63,055 | ₩61,499 | ₩62,076 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,064 | ₩61,070 | ₩59,447 | ₩60,895 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,998 | ₩60,587 | ₩57,945 | ₩59,568 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,635 | ₩60,319 | ₩59,125 | ₩59,125 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩60,010 | ₩60,533 | ₩59,501 | ₩59,836 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,794 | ₩61,794 | ₩59,715 | ₩60,010 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,539 | ₩63,042 | ₩61,083 | ₩61,794 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,620 | ₩62,921 | ₩61,056 | ₩62,545 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,794 | ₩64,423 | ₩61,378 | ₩61,848 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,272 | ₩61,123 | ₩58,951 | ₩61,003 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,091 | ₩60,372 | ₩58,790 | ₩59,205 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,359 | ₩61,217 | ₩59,809 | ₩59,970 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,945 | ₩59,635 | ₩57,328 | ₩59,259 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,119 | ₩58,521 | ₩57,006 | ₩57,770 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,991 | ₩59,648 | ₩58,414 | ₩59,031 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,878 | ₩60,131 | ₩57,623 | ₩59,071 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,810 | ₩59,313 | ₩56,858 | ₩57,448 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,509 | ₩57,529 | ₩56,120 | ₩56,778 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,632 | ₩56,724 | ₩54,524 | ₩56,483 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,892 | ₩56,094 | ₩53,116 | ₩54,350 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,201 | ₩57,556 | ₩55,061 | ₩55,530 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,839 | ₩57,663 | ₩55,114 | ₩56,201 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,301 | ₩57,408 | ₩54,283 | ₩55,074 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,474 | ₩59,930 | ₩57,193 | ₩57,556 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩60,037 | ₩60,721 | ₩58,991 | ₩59,782 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,969 | ₩62,103 | ₩59,889 | ₩60,091 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩62,009 | ₩63,793 | ₩61,110 | ₩61,284 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,840 | ₩63,363 | ₩62,036 | ₩62,814 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,612 | ₩63,887 | ₩61,794 | ₩62,022 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,359 | ₩61,834 | ₩60,010 | ₩61,365 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,326 | ₩60,024 | ₩57,878 | ₩59,755 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,849 | ₩61,365 | ₩59,138 | ₩59,165 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,071 | ₩61,311 | ₩58,816 | ₩60,547 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,173 | ₩59,514 | ₩57,650 | ₩58,441 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,159 | ₩59,219 | ₩57,153 | ₩58,320 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,636 | ₩58,977 | ₩57,193 | ₩58,387 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,898 | ₩58,159 | ₩55,718 | ₩56,657 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩60,037 | ₩60,936 | ₩59,407 | ₩59,675 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,305 | ₩62,170 | ₩60,091 | ₩60,493 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,413 | ₩62,277 | ₩60,252 | ₩60,936 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,775 | ₩60,869 | ₩59,970 | ₩60,480 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,378 | ₩62,411 | ₩60,802 | ₩61,244 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,378 | ₩62,344 | ₩61,043 | ₩61,231 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,627 | ₩61,284 | ₩60,413 | ₩60,936 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,359 | ₩60,882 | ₩59,326 | ₩60,533 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,097 | ₩61,995 | ₩59,916 | ₩60,788 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,532 | ₩62,733 | ₩60,842 | ₩61,056 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,632 | ₩64,745 | ₩62,076 | ₩62,505 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,878 | ₩66,972 | ₩64,289 | ₩64,410 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,677 | ₩68,232 | ₩66,153 | ₩67,119 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,119 | ₩67,186 | ₩64,973 | ₩65,939 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,885 | ₩67,387 | ₩65,241 | ₩67,119 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,891 | ₩68,621 | ₩65,899 | ₩66,341 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,603 | ₩67,937 | ₩63,873 | ₩67,911 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,173 | ₩69,064 | ₩65,094 | ₩65,738 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,177 | ₩70,942 | ₩67,736 | ₩68,139 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,361 | ₩69,829 | ₩66,542 | ₩68,796 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,422 | ₩68,286 | ₩66,328 | ₩67,025 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,481 | ₩68,367 | ₩66,274 | ₩66,314 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,954 | ₩67,683 | ₩63,444 | ₩67,159 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,672 | ₩64,437 | ₩62,975 | ₩64,128 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,182 | ₩64,986 | ₩62,599 | ₩64,007 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,946 | ₩66,288 | ₩63,216 | ₩64,007 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,644 | ₩66,113 | ₩64,209 | ₩64,812 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,776 | ₩68,782 | ₩64,597 | ₩65,764 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,835 | ₩71,089 | ₩68,608 | ₩68,782 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,781 | ₩72,230 | ₩69,305 | ₩69,869 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,936 | ₩71,049 | ₩69,936 | ₩70,486 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,083 | ₩71,599 | ₩69,949 | ₩70,660 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,446 | ₩70,700 | ₩68,460 | ₩68,782 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,493 | ₩71,478 | ₩69,373 | ₩69,829 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,066 | ₩69,024 | ₩66,918 | ₩68,662 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,800 | ₩66,006 | ₩62,666 | ₩65,992 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,517 | ₩64,597 | ₩62,009 | ₩63,431 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,860 | ₩64,732 | ₩62,277 | ₩64,611 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,998 | ₩68,152 | ₩64,356 | ₩64,624 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,720 | ₩64,074 | ₩61,995 | ₩63,042 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩62,022 | ₩63,095 | ₩62,022 | ₩62,867 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,271 | ₩64,222 | ₩60,735 | ₩62,438 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,778 | ₩66,127 | ₩63,296 | ₩63,578 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,752 | ₩65,161 | ₩62,599 | ₩64,906 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,861 | ₩64,007 | ₩61,526 | ₩62,264 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,183 | ₩62,639 | ₩60,855 | ₩61,258 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,344 | ₩63,940 | ₩62,076 | ₩62,733 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,678 | ₩65,389 | ₩62,948 | ₩63,055 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,358 | ₩63,820 | ₩61,875 | ₩63,390 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,973 | ₩65,966 | ₩63,900 | ₩63,954 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,155 | ₩64,517 | ₩62,612 | ₩63,216 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,216 | ₩64,826 | ₩62,720 | ₩64,007 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,538 | ₩65,389 | ₩63,538 | ₩64,007 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,296 | ₩64,866 | ₩62,934 | ₩64,209 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,264 | ₩63,042 | ₩60,842 | ₩62,210 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,110 | ₩62,438 | ₩60,949 | ₩61,217 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,311 | ₩61,969 | ₩60,131 | ₩60,775 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,678 | ₩65,255 | ₩61,727 | ₩63,149 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,946 | ₩66,314 | ₩64,155 | ₩64,986 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩64,034 | ₩65,778 | ₩62,451 | ₩65,483 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,253 | ₩67,562 | ₩64,718 | ₩65,590 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,775 | ₩70,888 | ₩67,548 | ₩69,305 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,802 | ₩71,264 | ₩68,729 | ₩70,419 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,447 | ₩69,896 | ₩65,992 | ₩69,292 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩67,025 | ₩70,861 | ₩67,025 | ₩70,298 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,130 | ₩71,156 | ₩68,568 | ₩69,735 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,505 | ₩73,504 | ₩70,298 | ₩73,048 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩69,037 | ₩69,721 | ₩67,347 | ₩69,145 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,851 | ₩68,984 | ₩65,858 | ₩68,259 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,922 | ₩70,244 | ₩65,697 | ₩66,422 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,218 | ₩72,162 | ₩69,171 | ₩71,398 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,471 | ₩72,578 | ₩68,876 | ₩71,063 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,833 | ₩74,644 | ₩72,297 | ₩73,638 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,584 | ₩74,563 | ₩71,666 | ₩72,753 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,806 | ₩74,121 | ₩71,841 | ₩73,088 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,599 | ₩73,168 | ₩69,104 | ₩73,034 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,380 | ₩78,252 | ₩71,626 | ₩71,814 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,936 | ₩80,640 | ₩77,313 | ₩77,367 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,526 | ₩80,277 | ₩78,078 | ₩79,419 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,464 | ₩82,464 | ₩77,353 | ₩78,748 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,367 | ₩77,434 | ₩72,364 | ₩74,322 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,997 | ₩79,888 | ₩75,999 | ₩78,319 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,425 | ₩80,948 | ₩75,449 | ₩78,158 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,869 | ₩81,283 | ₩77,997 | ₩80,961 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,976 | ₩80,009 | ₩78,239 | ₩78,842 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,316 | ₩84,033 | ₩78,695 | ₩79,808 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,659 | ₩81,981 | ₩80,358 | ₩81,203 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,276 | ₩82,571 | ₩80,559 | ₩80,908 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,128 | ₩82,370 | ₩81,511 | ₩82,102 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,282 | ₩83,859 | ₩81,324 | ₩82,195 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,401 | ₩85,710 | ₩83,255 | ₩83,631 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,207 | ₩85,307 | ₩83,295 | ₩83,725 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,602 | ₩86,863 | ₩82,812 | ₩82,906 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,701 | ₩89,130 | ₩87,869 | ₩88,017 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,473 | ₩90,270 | ₩88,312 | ₩88,687 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,172 | ₩87,990 | ₩85,509 | ₩87,936 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,526 | ₩89,076 | ₩86,152 | ₩87,842 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,662 | ₩88,526 | ₩86,193 | ₩88,272 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,984 | ₩87,856 | ₩85,602 | ₩87,735 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,234 | ₩86,836 | ₩84,060 | ₩86,756 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩88,057 | ₩88,164 | ₩85,348 | ₩85,455 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,871 | ₩88,205 | ₩85,683 | ₩88,057 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,511 | ₩86,582 | ₩81,444 | ₩85,884 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,473 | ₩81,820 | ₩79,338 | ₩81,632 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,371 | ₩80,707 | ₩79,231 | ₩79,285 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩81,042 | ₩81,243 | ₩80,412 | ₩80,653 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,324 | ₩81,753 | ₩80,814 | ₩80,921 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,780 | ₩81,981 | ₩80,841 | ₩81,941 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,981 | ₩82,517 | ₩81,552 | ₩81,806 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,450 | ₩83,201 | ₩81,605 | ₩81,713 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,862 | ₩83,201 | ₩79,862 | ₩82,732 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,258 | ₩80,210 | ₩78,654 | ₩79,862 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,386 | ₩80,747 | ₩78,386 | ₩78,936 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,970 | ₩78,614 | ₩76,978 | ₩77,823 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,139 | ₩78,239 | ₩76,629 | ₩77,501 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,346 | ₩78,990 | ₩76,830 | ₩77,528 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,572 | ₩80,814 | ₩77,005 | ₩78,265 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,626 | ₩81,230 | ₩79,003 | ₩80,720 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,951 | ₩80,371 | ₩75,851 | ₩80,116 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,221 | ₩79,714 | ₩75,221 | ₩77,313 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,253 | ₩76,817 | ₩74,979 | ₩75,408 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,476 | ₩77,246 | ₩75,073 | ₩76,602 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,456 | ₩76,039 | ₩74,456 | ₩75,516 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,793 | ₩74,885 | ₩72,672 | ₩74,832 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩73,021 | ₩73,303 | ₩72,203 | ₩72,484 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,256 | ₩73,477 | ₩71,425 | ₩72,511 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,760 | ₩73,303 | ₩71,532 | ₩73,142 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,861 | ₩72,444 | ₩70,553 | ₩71,760 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,936 | ₩70,969 | ₩68,836 | ₩70,607 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,748 | ₩70,244 | ₩68,984 | ₩69,681 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,621 | ₩70,325 | ₩67,629 | ₩69,373 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,821 | ₩72,082 | ₩68,018 | ₩68,112 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,601 | ₩69,762 | ₩68,434 | ₩69,708 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,098 | ₩70,151 | ₩68,031 | ₩69,305 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,197 | ₩71,425 | ₩68,528 | ₩68,917 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,352 | ₩72,860 | ₩69,158 | ₩71,532 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,450 | ₩73,973 | ₩71,277 | ₩71,639 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,303 | ₩74,148 | ₩72,820 | ₩73,866 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,311 | ₩72,699 | ₩70,016 | ₩72,297 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,647 | ₩71,680 | ₩69,641 | ₩70,419 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,426 | ₩71,344 | ₩67,589 | ₩70,325 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩70,043 | ₩71,143 | ₩69,534 | ₩70,405 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,917 | ₩70,446 | ₩67,750 | ₩69,815 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,595 | ₩70,110 | ₩67,857 | ₩68,621 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,116 | ₩71,934 | ₩69,265 | ₩69,493 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,902 | ₩72,645 | ₩68,353 | ₩71,519 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,173 | ₩77,273 | ₩75,704 | ₩75,878 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,112 | ₩77,876 | ₩75,958 | ₩77,246 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,118 | ₩78,547 | ₩76,978 | ₩77,407 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,754 | ₩80,224 | ₩77,903 | ₩78,091 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,440 | ₩79,929 | ₩78,118 | ₩78,440 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩78,051 | ₩78,306 | ₩75,180 | ₩77,192 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,836 | ₩78,185 | ₩76,535 | ₩77,890 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩78,011 | ₩78,789 | ₩77,729 | ₩77,917 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,353 | ₩78,614 | ₩76,951 | ₩78,185 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,455 | ₩77,085 | ₩75,730 | ₩76,642 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,251 | ₩80,251 | ₩75,583 | ₩76,441 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,680 | ₩81,418 | ₩78,158 | ₩79,674 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,669 | ₩80,921 | ₩76,481 | ₩79,942 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,340 | ₩78,681 | ₩76,602 | ₩78,333 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,271 | ₩79,741 | ₩75,113 | ₩75,288 | -5.03% | 320만 |
|---|