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 | ₩51,779 | ₩52,168 | ₩51,081 | ₩51,524 | -0.49% | 217.7만 |
| 2026.10.08 | ₩50,022 | ₩51,899 | ₩49,727 | ₩51,484 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,041 | ₩51,443 | ₩50,290 | ₩50,692 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,731 | ₩53,214 | ₩52,114 | ₩52,141 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,281 | ₩53,616 | ₩52,396 | ₩52,731 | -1.03% | 365만 |
| 2026.10.02 | ₩54,850 | ₩55,976 | ₩53,187 | ₩53,401 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,187 | ₩54,890 | ₩52,825 | ₩54,166 | +1.84% | 385만 |
| 2026.09.30 | ₩53,643 | ₩53,911 | ₩52,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,187 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,428 | ₩53,562 | ₩52,409 | ₩53,214 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,214 | ₩53,267 | ₩51,926 | ₩52,999 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,482 | ₩53,938 | ₩52,852 | ₩53,683 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,857 | ₩54,327 | ₩51,980 | ₩52,865 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,415 | ₩54,541 | ₩53,415 | ₩53,536 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,547 | ₩55,574 | ₩53,763 | ₩53,951 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,461 | ₩55,252 | ₩53,777 | ₩54,796 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,750 | ₩54,421 | ₩53,039 | ₩53,777 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,091 | ₩55,386 | ₩53,777 | ₩53,871 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,842 | ₩56,097 | ₩52,516 | ₩53,656 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,654 | ₩55,990 | ₩54,608 | ₩55,547 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,285 | ₩57,411 | ₩55,265 | ₩56,084 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,618 | ₩58,699 | ₩56,767 | ₩56,781 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,430 | ₩58,833 | ₩57,599 | ₩57,760 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,569 | ₩61,957 | ₩59,141 | ₩59,155 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,762 | ₩63,205 | ₩61,528 | ₩61,622 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,896 | ₩63,848 | ₩62,360 | ₩62,990 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,902 | ₩65,525 | ₩62,990 | ₩64,036 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,413 | ₩64,023 | ₩61,984 | ₩63,218 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,567 | ₩64,251 | ₩61,877 | ₩62,413 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,458 | ₩65,538 | ₩64,827 | ₩64,894 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,571 | ₩67,054 | ₩65,686 | ₩65,833 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,806 | ₩67,483 | ₩65,645 | ₩66,034 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,659 | ₩66,624 | ₩65,163 | ₩65,699 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,061 | ₩66,195 | ₩64,854 | ₩65,605 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,061 | ₩66,423 | ₩65,176 | ₩65,900 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,613 | ₩66,249 | ₩64,532 | ₩66,209 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,115 | ₩66,195 | ₩64,103 | ₩64,358 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,672 | ₩67,845 | ₩64,988 | ₩66,249 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,760 | ₩65,310 | ₩63,526 | ₩64,868 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,310 | ₩65,417 | ₩64,304 | ₩65,096 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,395 | ₩68,877 | ₩65,779 | ₩66,088 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,733 | ₩69,239 | ₩64,733 | ₩68,944 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,256 | ₩65,525 | ₩63,433 | ₩64,733 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩64,036 | ₩66,718 | ₩63,996 | ₩64,854 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,157 | ₩64,546 | ₩63,607 | ₩64,103 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,981 | ₩66,718 | ₩64,063 | ₩64,090 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,624 | ₩66,919 | ₩64,573 | ₩65,552 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,950 | ₩69,950 | ₩66,101 | ₩66,839 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,793 | ₩68,260 | ₩65,726 | ₩67,912 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,534 | ₩66,048 | ₩61,998 | ₩65,592 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩61,005 | ₩61,837 | ₩60,120 | ₩61,716 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,542 | ₩61,636 | ₩58,886 | ₩60,831 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,703 | ₩61,917 | ₩59,906 | ₩59,946 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,984 | ₩62,641 | ₩61,287 | ₩62,320 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,609 | ₩63,044 | ₩61,488 | ₩62,065 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,053 | ₩61,059 | ₩59,436 | ₩60,885 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,988 | ₩60,576 | ₩57,934 | ₩59,557 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,624 | ₩60,308 | ₩59,114 | ₩59,114 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩59,999 | ₩60,522 | ₩59,490 | ₩59,825 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,783 | ₩61,783 | ₩59,704 | ₩59,999 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,528 | ₩63,030 | ₩61,072 | ₩61,783 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,609 | ₩62,910 | ₩61,046 | ₩62,534 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,783 | ₩64,412 | ₩61,367 | ₩61,837 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,262 | ₩61,113 | ₩58,940 | ₩60,992 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,080 | ₩60,362 | ₩58,779 | ₩59,195 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,348 | ₩61,206 | ₩59,798 | ₩59,959 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,934 | ₩59,624 | ₩57,317 | ₩59,248 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,109 | ₩58,511 | ₩56,995 | ₩57,760 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,980 | ₩59,637 | ₩58,404 | ₩59,020 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,867 | ₩60,120 | ₩57,612 | ₩59,061 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,800 | ₩59,302 | ₩56,848 | ₩57,438 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,499 | ₩57,518 | ₩56,110 | ₩56,767 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,622 | ₩56,714 | ₩54,514 | ₩56,472 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,882 | ₩56,084 | ₩53,106 | ₩54,340 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,191 | ₩57,545 | ₩55,051 | ₩55,520 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,829 | ₩57,653 | ₩55,105 | ₩56,191 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,291 | ₩57,398 | ₩54,273 | ₩55,064 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,463 | ₩59,919 | ₩57,183 | ₩57,545 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩60,026 | ₩60,710 | ₩58,980 | ₩59,771 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,957 | ₩62,092 | ₩59,879 | ₩60,080 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩61,998 | ₩63,781 | ₩61,099 | ₩61,273 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,829 | ₩63,352 | ₩62,024 | ₩62,802 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,601 | ₩63,875 | ₩61,783 | ₩62,011 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,348 | ₩61,823 | ₩59,999 | ₩61,354 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,316 | ₩60,013 | ₩57,867 | ₩59,745 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,839 | ₩61,354 | ₩59,128 | ₩59,155 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,061 | ₩61,300 | ₩58,806 | ₩60,536 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,162 | ₩59,503 | ₩57,639 | ₩58,430 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,149 | ₩59,208 | ₩57,143 | ₩58,310 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,626 | ₩58,967 | ₩57,183 | ₩58,377 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,888 | ₩58,149 | ₩55,708 | ₩56,647 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩60,026 | ₩60,925 | ₩59,396 | ₩59,664 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,295 | ₩62,159 | ₩60,080 | ₩60,482 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,402 | ₩62,266 | ₩60,241 | ₩60,925 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,764 | ₩60,858 | ₩59,959 | ₩60,469 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,367 | ₩62,400 | ₩60,791 | ₩61,233 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,367 | ₩62,333 | ₩61,032 | ₩61,220 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,616 | ₩61,273 | ₩60,402 | ₩60,925 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,348 | ₩60,871 | ₩59,316 | ₩60,522 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,086 | ₩61,984 | ₩59,906 | ₩60,777 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,521 | ₩62,722 | ₩60,831 | ₩61,046 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,620 | ₩64,733 | ₩62,065 | ₩62,494 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,866 | ₩66,960 | ₩64,277 | ₩64,398 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,665 | ₩68,220 | ₩66,142 | ₩67,107 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,107 | ₩67,174 | ₩64,961 | ₩65,927 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,873 | ₩67,375 | ₩65,230 | ₩67,107 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,879 | ₩68,609 | ₩65,887 | ₩66,329 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,592 | ₩67,925 | ₩63,862 | ₩67,898 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,161 | ₩69,052 | ₩65,082 | ₩65,726 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,165 | ₩70,929 | ₩67,724 | ₩68,126 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,349 | ₩69,816 | ₩66,530 | ₩68,783 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,410 | ₩68,274 | ₩66,316 | ₩67,013 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,469 | ₩68,354 | ₩66,262 | ₩66,302 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,942 | ₩67,670 | ₩63,433 | ₩67,147 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,661 | ₩64,425 | ₩62,963 | ₩64,117 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,170 | ₩64,975 | ₩62,588 | ₩63,996 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,935 | ₩66,276 | ₩63,205 | ₩63,996 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,632 | ₩66,101 | ₩64,197 | ₩64,801 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,764 | ₩68,770 | ₩64,586 | ₩65,753 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,822 | ₩71,077 | ₩68,596 | ₩68,770 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,768 | ₩72,217 | ₩69,293 | ₩69,856 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,923 | ₩71,036 | ₩69,923 | ₩70,473 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,071 | ₩71,586 | ₩69,937 | ₩70,648 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,433 | ₩70,688 | ₩68,448 | ₩68,770 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,481 | ₩71,466 | ₩69,360 | ₩69,816 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,054 | ₩69,011 | ₩66,906 | ₩68,649 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,789 | ₩65,994 | ₩62,655 | ₩65,981 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,505 | ₩64,586 | ₩61,998 | ₩63,419 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,848 | ₩64,720 | ₩62,266 | ₩64,599 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,986 | ₩68,140 | ₩64,345 | ₩64,613 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,708 | ₩64,063 | ₩61,984 | ₩63,030 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩62,011 | ₩63,084 | ₩62,011 | ₩62,856 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,260 | ₩64,210 | ₩60,724 | ₩62,427 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,766 | ₩66,115 | ₩63,285 | ₩63,567 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,741 | ₩65,149 | ₩62,588 | ₩64,894 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,850 | ₩63,996 | ₩61,515 | ₩62,252 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,172 | ₩62,628 | ₩60,844 | ₩61,247 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,333 | ₩63,929 | ₩62,065 | ₩62,722 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,666 | ₩65,377 | ₩62,936 | ₩63,044 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,346 | ₩63,808 | ₩61,864 | ₩63,379 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,961 | ₩65,954 | ₩63,889 | ₩63,942 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,143 | ₩64,505 | ₩62,601 | ₩63,205 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,205 | ₩64,814 | ₩62,708 | ₩63,996 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,526 | ₩65,377 | ₩63,526 | ₩63,996 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,285 | ₩64,854 | ₩62,923 | ₩64,197 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,252 | ₩63,030 | ₩60,831 | ₩62,199 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,099 | ₩62,427 | ₩60,938 | ₩61,206 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,300 | ₩61,957 | ₩60,120 | ₩60,764 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,666 | ₩65,243 | ₩61,716 | ₩63,138 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,935 | ₩66,302 | ₩64,143 | ₩64,975 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩64,023 | ₩65,766 | ₩62,440 | ₩65,471 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,241 | ₩67,550 | ₩64,707 | ₩65,578 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,762 | ₩70,876 | ₩67,536 | ₩69,293 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,789 | ₩71,251 | ₩68,716 | ₩70,406 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,435 | ₩69,883 | ₩65,981 | ₩69,280 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩67,013 | ₩70,849 | ₩67,013 | ₩70,285 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,117 | ₩71,144 | ₩68,555 | ₩69,722 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,492 | ₩73,491 | ₩70,285 | ₩73,035 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩69,025 | ₩69,709 | ₩67,335 | ₩69,132 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,839 | ₩68,971 | ₩65,847 | ₩68,247 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,910 | ₩70,232 | ₩65,686 | ₩66,410 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,205 | ₩72,150 | ₩69,159 | ₩71,385 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,458 | ₩72,565 | ₩68,864 | ₩71,050 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,820 | ₩74,631 | ₩72,284 | ₩73,625 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,571 | ₩74,550 | ₩71,653 | ₩72,740 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,793 | ₩74,108 | ₩71,828 | ₩73,075 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,586 | ₩73,155 | ₩69,092 | ₩73,021 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,366 | ₩78,238 | ₩71,613 | ₩71,801 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,922 | ₩80,625 | ₩77,299 | ₩77,353 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,512 | ₩80,263 | ₩78,064 | ₩79,405 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,449 | ₩82,449 | ₩77,340 | ₩78,734 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,353 | ₩77,420 | ₩72,351 | ₩74,309 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,983 | ₩79,874 | ₩75,985 | ₩78,305 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,411 | ₩80,934 | ₩75,435 | ₩78,144 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,855 | ₩81,269 | ₩77,983 | ₩80,947 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,962 | ₩79,995 | ₩78,225 | ₩78,828 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,301 | ₩84,018 | ₩78,681 | ₩79,794 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,644 | ₩81,966 | ₩80,344 | ₩81,188 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,261 | ₩82,556 | ₩80,545 | ₩80,893 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,114 | ₩82,355 | ₩81,497 | ₩82,087 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,267 | ₩83,844 | ₩81,309 | ₩82,181 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,386 | ₩85,694 | ₩83,240 | ₩83,616 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,192 | ₩85,292 | ₩83,280 | ₩83,710 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,587 | ₩86,848 | ₩82,798 | ₩82,892 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,685 | ₩89,114 | ₩87,853 | ₩88,001 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,457 | ₩90,254 | ₩88,296 | ₩88,672 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,156 | ₩87,974 | ₩85,493 | ₩87,921 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,511 | ₩89,060 | ₩86,137 | ₩87,827 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,647 | ₩88,511 | ₩86,177 | ₩88,256 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,968 | ₩87,840 | ₩85,587 | ₩87,719 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,219 | ₩86,821 | ₩84,045 | ₩86,740 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩88,041 | ₩88,149 | ₩85,332 | ₩85,440 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,855 | ₩88,189 | ₩85,668 | ₩88,041 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,497 | ₩86,566 | ₩81,430 | ₩85,869 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,458 | ₩81,805 | ₩79,324 | ₩81,618 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,357 | ₩80,692 | ₩79,217 | ₩79,271 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩81,027 | ₩81,229 | ₩80,397 | ₩80,639 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,309 | ₩81,738 | ₩80,799 | ₩80,907 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,765 | ₩81,966 | ₩80,826 | ₩81,926 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,966 | ₩82,503 | ₩81,537 | ₩81,792 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,436 | ₩83,187 | ₩81,591 | ₩81,698 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,847 | ₩83,187 | ₩79,847 | ₩82,717 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,244 | ₩80,196 | ₩78,640 | ₩79,847 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,372 | ₩80,732 | ₩78,372 | ₩78,922 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,956 | ₩78,600 | ₩76,964 | ₩77,809 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,125 | ₩78,225 | ₩76,615 | ₩77,487 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,332 | ₩78,976 | ₩76,816 | ₩77,514 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,558 | ₩80,799 | ₩76,991 | ₩78,251 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,612 | ₩81,215 | ₩78,989 | ₩80,706 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,937 | ₩80,357 | ₩75,838 | ₩80,102 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,207 | ₩79,700 | ₩75,207 | ₩77,299 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,240 | ₩76,803 | ₩74,966 | ₩75,395 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,462 | ₩77,232 | ₩75,060 | ₩76,589 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,443 | ₩76,025 | ₩74,443 | ₩75,502 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,780 | ₩74,872 | ₩72,659 | ₩74,818 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩73,008 | ₩73,289 | ₩72,190 | ₩72,471 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,243 | ₩73,464 | ₩71,412 | ₩72,498 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,747 | ₩73,289 | ₩71,519 | ₩73,129 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,849 | ₩72,431 | ₩70,540 | ₩71,747 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,923 | ₩70,956 | ₩68,824 | ₩70,594 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,736 | ₩70,232 | ₩68,971 | ₩69,669 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,609 | ₩70,312 | ₩67,617 | ₩69,360 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,808 | ₩72,069 | ₩68,006 | ₩68,100 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,588 | ₩69,749 | ₩68,421 | ₩69,695 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,086 | ₩70,138 | ₩68,019 | ₩69,293 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,184 | ₩71,412 | ₩68,515 | ₩68,904 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,339 | ₩72,847 | ₩69,146 | ₩71,519 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,437 | ₩73,960 | ₩71,264 | ₩71,627 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,289 | ₩74,134 | ₩72,807 | ₩73,853 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,299 | ₩72,686 | ₩70,004 | ₩72,284 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,634 | ₩71,667 | ₩69,628 | ₩70,406 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,414 | ₩71,332 | ₩67,577 | ₩70,312 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩70,031 | ₩71,130 | ₩69,521 | ₩70,393 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,904 | ₩70,433 | ₩67,737 | ₩69,803 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,582 | ₩70,098 | ₩67,845 | ₩68,609 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,104 | ₩71,922 | ₩69,253 | ₩69,481 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,889 | ₩72,632 | ₩68,341 | ₩71,506 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,159 | ₩77,259 | ₩75,690 | ₩75,864 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,098 | ₩77,863 | ₩75,945 | ₩77,232 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,104 | ₩78,533 | ₩76,964 | ₩77,393 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,740 | ₩80,209 | ₩77,889 | ₩78,077 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,426 | ₩79,914 | ₩78,104 | ₩78,426 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩78,037 | ₩78,292 | ₩75,167 | ₩77,179 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,822 | ₩78,171 | ₩76,521 | ₩77,876 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩77,997 | ₩78,774 | ₩77,715 | ₩77,903 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,340 | ₩78,600 | ₩76,937 | ₩78,171 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,441 | ₩77,071 | ₩75,717 | ₩76,629 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,236 | ₩80,236 | ₩75,569 | ₩76,428 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,665 | ₩81,403 | ₩78,144 | ₩79,660 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,656 | ₩80,907 | ₩76,468 | ₩79,928 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,326 | ₩78,667 | ₩76,589 | ₩78,318 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,257 | ₩79,727 | ₩75,100 | ₩75,274 | -5.03% | 320만 |
|---|