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 | ₩51,781 | ₩52,170 | ₩51,084 | ₩51,527 | -0.49% | 217.7만 |
| 2026.10.08 | ₩50,025 | ₩51,902 | ₩49,729 | ₩51,486 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,044 | ₩51,446 | ₩50,293 | ₩50,695 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,734 | ₩53,216 | ₩52,117 | ₩52,144 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,283 | ₩53,619 | ₩52,398 | ₩52,734 | -1.03% | 365만 |
| 2026.10.02 | ₩54,853 | ₩55,979 | ₩53,190 | ₩53,404 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,190 | ₩54,893 | ₩52,828 | ₩54,169 | +1.84% | 385만 |
| 2026.09.30 | ₩53,646 | ₩53,914 | ₩52,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,190 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,431 | ₩53,565 | ₩52,412 | ₩53,216 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,216 | ₩53,270 | ₩51,929 | ₩53,002 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,485 | ₩53,941 | ₩52,854 | ₩53,686 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,860 | ₩54,330 | ₩51,983 | ₩52,868 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,418 | ₩54,544 | ₩53,418 | ₩53,538 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,550 | ₩55,577 | ₩53,766 | ₩53,954 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,464 | ₩55,255 | ₩53,780 | ₩54,799 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,753 | ₩54,423 | ₩53,042 | ₩53,780 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,094 | ₩55,389 | ₩53,780 | ₩53,874 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,845 | ₩56,100 | ₩52,519 | ₩53,659 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,657 | ₩55,993 | ₩54,611 | ₩55,550 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,288 | ₩57,414 | ₩55,268 | ₩56,086 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,621 | ₩58,702 | ₩56,770 | ₩56,784 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,433 | ₩58,836 | ₩57,602 | ₩57,763 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,572 | ₩61,961 | ₩59,144 | ₩59,158 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,765 | ₩63,208 | ₩61,532 | ₩61,625 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,899 | ₩63,852 | ₩62,363 | ₩62,993 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,905 | ₩65,528 | ₩62,993 | ₩64,039 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,417 | ₩64,026 | ₩61,987 | ₩63,221 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,570 | ₩64,254 | ₩61,880 | ₩62,417 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,461 | ₩65,542 | ₩64,831 | ₩64,898 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,574 | ₩67,057 | ₩65,689 | ₩65,837 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,810 | ₩67,486 | ₩65,649 | ₩66,038 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,662 | ₩66,628 | ₩65,166 | ₩65,702 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,065 | ₩66,199 | ₩64,858 | ₩65,609 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,065 | ₩66,427 | ₩65,179 | ₩65,904 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,616 | ₩66,252 | ₩64,536 | ₩66,212 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,118 | ₩66,199 | ₩64,106 | ₩64,361 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,676 | ₩67,848 | ₩64,992 | ₩66,252 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,764 | ₩65,314 | ₩63,530 | ₩64,871 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,314 | ₩65,421 | ₩64,308 | ₩65,099 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,398 | ₩68,881 | ₩65,783 | ₩66,091 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,737 | ₩69,243 | ₩64,737 | ₩68,948 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,260 | ₩65,528 | ₩63,436 | ₩64,737 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩64,039 | ₩66,722 | ₩63,999 | ₩64,858 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,160 | ₩64,549 | ₩63,610 | ₩64,106 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,984 | ₩66,722 | ₩64,066 | ₩64,093 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,628 | ₩66,923 | ₩64,576 | ₩65,555 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,954 | ₩69,954 | ₩66,105 | ₩66,842 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,796 | ₩68,264 | ₩65,729 | ₩67,915 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,537 | ₩66,051 | ₩62,001 | ₩65,595 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩61,008 | ₩61,840 | ₩60,123 | ₩61,719 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,545 | ₩61,639 | ₩58,889 | ₩60,834 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,706 | ₩61,920 | ₩59,909 | ₩59,949 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,987 | ₩62,645 | ₩61,290 | ₩62,323 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,612 | ₩63,047 | ₩61,491 | ₩62,068 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,056 | ₩61,062 | ₩59,439 | ₩60,888 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,991 | ₩60,579 | ₩57,937 | ₩59,560 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,627 | ₩60,311 | ₩59,117 | ₩59,117 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩60,003 | ₩60,526 | ₩59,493 | ₩59,828 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,786 | ₩61,786 | ₩59,708 | ₩60,003 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,532 | ₩63,034 | ₩61,076 | ₩61,786 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,612 | ₩62,913 | ₩61,049 | ₩62,537 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,786 | ₩64,415 | ₩61,371 | ₩61,840 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,265 | ₩61,116 | ₩58,943 | ₩60,995 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,083 | ₩60,365 | ₩58,782 | ₩59,198 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,351 | ₩61,210 | ₩59,801 | ₩59,962 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,937 | ₩59,627 | ₩57,320 | ₩59,252 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,112 | ₩58,514 | ₩56,998 | ₩57,763 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,983 | ₩59,640 | ₩58,407 | ₩59,024 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,870 | ₩60,123 | ₩57,615 | ₩59,064 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,803 | ₩59,305 | ₩56,851 | ₩57,441 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,502 | ₩57,521 | ₩56,113 | ₩56,770 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,625 | ₩56,717 | ₩54,517 | ₩56,475 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,885 | ₩56,086 | ₩53,109 | ₩54,343 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,194 | ₩57,548 | ₩55,054 | ₩55,523 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,832 | ₩57,656 | ₩55,107 | ₩56,194 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,294 | ₩57,401 | ₩54,276 | ₩55,067 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,466 | ₩59,922 | ₩57,186 | ₩57,548 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩60,029 | ₩60,713 | ₩58,983 | ₩59,775 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,961 | ₩62,095 | ₩59,882 | ₩60,083 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩62,001 | ₩63,785 | ₩61,102 | ₩61,277 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,832 | ₩63,355 | ₩62,028 | ₩62,806 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,604 | ₩63,878 | ₩61,786 | ₩62,014 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,351 | ₩61,827 | ₩60,003 | ₩61,357 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,319 | ₩60,016 | ₩57,870 | ₩59,748 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,842 | ₩61,357 | ₩59,131 | ₩59,158 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,064 | ₩61,304 | ₩58,809 | ₩60,539 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,165 | ₩59,506 | ₩57,642 | ₩58,433 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,152 | ₩59,211 | ₩57,146 | ₩58,313 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,629 | ₩58,970 | ₩57,186 | ₩58,380 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,891 | ₩58,152 | ₩55,711 | ₩56,650 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩60,029 | ₩60,928 | ₩59,399 | ₩59,667 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,298 | ₩62,162 | ₩60,083 | ₩60,485 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,405 | ₩62,269 | ₩60,244 | ₩60,928 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,767 | ₩60,861 | ₩59,962 | ₩60,472 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,371 | ₩62,403 | ₩60,794 | ₩61,236 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,371 | ₩62,336 | ₩61,035 | ₩61,223 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,620 | ₩61,277 | ₩60,405 | ₩60,928 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,351 | ₩60,874 | ₩59,319 | ₩60,526 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,089 | ₩61,987 | ₩59,909 | ₩60,780 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,524 | ₩62,725 | ₩60,834 | ₩61,049 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,624 | ₩64,737 | ₩62,068 | ₩62,497 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,869 | ₩66,963 | ₩64,281 | ₩64,402 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,668 | ₩68,224 | ₩66,145 | ₩67,111 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,111 | ₩67,178 | ₩64,965 | ₩65,930 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,877 | ₩67,379 | ₩65,233 | ₩67,111 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,883 | ₩68,613 | ₩65,890 | ₩66,333 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,595 | ₩67,929 | ₩63,865 | ₩67,902 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,164 | ₩69,055 | ₩65,086 | ₩65,729 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,168 | ₩70,933 | ₩67,728 | ₩68,130 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,352 | ₩69,820 | ₩66,534 | ₩68,787 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,413 | ₩68,277 | ₩66,319 | ₩67,017 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,473 | ₩68,358 | ₩66,266 | ₩66,306 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,946 | ₩67,674 | ₩63,436 | ₩67,151 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,664 | ₩64,428 | ₩62,967 | ₩64,120 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,174 | ₩64,978 | ₩62,591 | ₩63,999 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,938 | ₩66,279 | ₩63,208 | ₩63,999 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,635 | ₩66,105 | ₩64,200 | ₩64,804 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,768 | ₩68,774 | ₩64,589 | ₩65,756 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,826 | ₩71,080 | ₩68,599 | ₩68,774 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,772 | ₩72,220 | ₩69,297 | ₩69,860 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,927 | ₩71,040 | ₩69,927 | ₩70,477 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,075 | ₩71,590 | ₩69,940 | ₩70,651 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,437 | ₩70,691 | ₩68,452 | ₩68,774 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,484 | ₩71,469 | ₩69,364 | ₩69,820 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,057 | ₩69,015 | ₩66,909 | ₩68,653 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,792 | ₩65,997 | ₩62,658 | ₩65,984 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,509 | ₩64,589 | ₩62,001 | ₩63,423 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,852 | ₩64,723 | ₩62,269 | ₩64,603 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,990 | ₩68,143 | ₩64,348 | ₩64,616 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,712 | ₩64,066 | ₩61,987 | ₩63,034 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩62,014 | ₩63,087 | ₩62,014 | ₩62,859 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,263 | ₩64,214 | ₩60,727 | ₩62,430 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,770 | ₩66,118 | ₩63,288 | ₩63,570 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,744 | ₩65,153 | ₩62,591 | ₩64,898 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,853 | ₩63,999 | ₩61,518 | ₩62,256 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,175 | ₩62,631 | ₩60,848 | ₩61,250 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,336 | ₩63,932 | ₩62,068 | ₩62,725 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,670 | ₩65,381 | ₩62,940 | ₩63,047 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,350 | ₩63,811 | ₩61,867 | ₩63,382 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,965 | ₩65,957 | ₩63,892 | ₩63,946 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,147 | ₩64,509 | ₩62,604 | ₩63,208 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,208 | ₩64,817 | ₩62,712 | ₩63,999 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,530 | ₩65,381 | ₩63,530 | ₩63,999 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,288 | ₩64,858 | ₩62,926 | ₩64,200 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,256 | ₩63,034 | ₩60,834 | ₩62,202 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,102 | ₩62,430 | ₩60,941 | ₩61,210 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,304 | ₩61,961 | ₩60,123 | ₩60,767 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,670 | ₩65,246 | ₩61,719 | ₩63,141 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,938 | ₩66,306 | ₩64,147 | ₩64,978 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩64,026 | ₩65,770 | ₩62,443 | ₩65,474 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,245 | ₩67,553 | ₩64,710 | ₩65,582 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,766 | ₩70,879 | ₩67,540 | ₩69,297 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,793 | ₩71,255 | ₩68,720 | ₩70,410 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,438 | ₩69,887 | ₩65,984 | ₩69,283 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩67,017 | ₩70,852 | ₩67,017 | ₩70,289 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,121 | ₩71,147 | ₩68,559 | ₩69,726 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,496 | ₩73,494 | ₩70,289 | ₩73,038 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩69,028 | ₩69,712 | ₩67,339 | ₩69,136 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,842 | ₩68,975 | ₩65,850 | ₩68,251 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,914 | ₩70,236 | ₩65,689 | ₩66,413 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,209 | ₩72,153 | ₩69,163 | ₩71,389 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,462 | ₩72,569 | ₩68,868 | ₩71,054 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,824 | ₩74,634 | ₩72,287 | ₩73,629 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,575 | ₩74,554 | ₩71,657 | ₩72,743 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,797 | ₩74,111 | ₩71,831 | ₩73,079 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,590 | ₩73,159 | ₩69,096 | ₩73,025 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,370 | ₩78,242 | ₩71,617 | ₩71,805 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,926 | ₩80,629 | ₩77,303 | ₩77,357 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,516 | ₩80,267 | ₩78,068 | ₩79,409 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,453 | ₩82,453 | ₩77,344 | ₩78,738 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,357 | ₩77,424 | ₩72,355 | ₩74,313 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,987 | ₩79,878 | ₩75,989 | ₩78,309 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,415 | ₩80,938 | ₩75,439 | ₩78,148 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,859 | ₩81,273 | ₩77,987 | ₩80,951 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,966 | ₩79,999 | ₩78,229 | ₩78,832 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,306 | ₩84,022 | ₩78,685 | ₩79,798 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,649 | ₩81,970 | ₩80,348 | ₩81,193 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,266 | ₩82,561 | ₩80,549 | ₩80,898 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,118 | ₩82,359 | ₩81,501 | ₩82,091 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,271 | ₩83,848 | ₩81,313 | ₩82,185 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,390 | ₩85,699 | ₩83,245 | ₩83,620 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,197 | ₩85,297 | ₩83,285 | ₩83,714 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,592 | ₩86,852 | ₩82,802 | ₩82,896 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,690 | ₩89,119 | ₩87,858 | ₩88,006 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,462 | ₩90,259 | ₩88,301 | ₩88,676 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,161 | ₩87,979 | ₩85,498 | ₩87,925 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,515 | ₩89,065 | ₩86,141 | ₩87,831 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,651 | ₩88,515 | ₩86,182 | ₩88,260 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,973 | ₩87,845 | ₩85,592 | ₩87,724 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,224 | ₩86,825 | ₩84,049 | ₩86,745 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩88,046 | ₩88,153 | ₩85,337 | ₩85,444 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,860 | ₩88,193 | ₩85,672 | ₩88,046 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,501 | ₩86,571 | ₩81,434 | ₩85,873 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,463 | ₩81,810 | ₩79,328 | ₩81,622 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,361 | ₩80,696 | ₩79,221 | ₩79,275 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩81,032 | ₩81,233 | ₩80,401 | ₩80,643 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,313 | ₩81,742 | ₩80,804 | ₩80,911 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,769 | ₩81,970 | ₩80,831 | ₩81,930 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,970 | ₩82,507 | ₩81,541 | ₩81,796 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,440 | ₩83,191 | ₩81,595 | ₩81,702 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,851 | ₩83,191 | ₩79,851 | ₩82,722 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,248 | ₩80,200 | ₩78,644 | ₩79,851 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,376 | ₩80,737 | ₩78,376 | ₩78,926 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,960 | ₩78,604 | ₩76,968 | ₩77,813 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,129 | ₩78,229 | ₩76,619 | ₩77,491 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,336 | ₩78,980 | ₩76,820 | ₩77,518 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,562 | ₩80,804 | ₩76,995 | ₩78,256 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,616 | ₩81,219 | ₩78,993 | ₩80,710 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,941 | ₩80,361 | ₩75,841 | ₩80,106 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,211 | ₩79,704 | ₩75,211 | ₩77,303 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,244 | ₩76,807 | ₩74,970 | ₩75,399 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,466 | ₩77,236 | ₩75,064 | ₩76,593 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,447 | ₩76,029 | ₩74,447 | ₩75,506 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,784 | ₩74,876 | ₩72,663 | ₩74,822 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩73,012 | ₩73,293 | ₩72,194 | ₩72,475 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,247 | ₩73,468 | ₩71,416 | ₩72,502 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,751 | ₩73,293 | ₩71,523 | ₩73,132 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,852 | ₩72,435 | ₩70,544 | ₩71,751 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,927 | ₩70,960 | ₩68,827 | ₩70,598 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,739 | ₩70,236 | ₩68,975 | ₩69,672 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,613 | ₩70,316 | ₩67,620 | ₩69,364 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,812 | ₩72,073 | ₩68,009 | ₩68,103 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,592 | ₩69,753 | ₩68,425 | ₩69,699 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,090 | ₩70,142 | ₩68,023 | ₩69,297 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,188 | ₩71,416 | ₩68,519 | ₩68,908 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,343 | ₩72,851 | ₩69,149 | ₩71,523 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,441 | ₩73,964 | ₩71,268 | ₩71,630 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,293 | ₩74,138 | ₩72,810 | ₩73,857 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,303 | ₩72,690 | ₩70,008 | ₩72,287 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,638 | ₩71,671 | ₩69,632 | ₩70,410 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,417 | ₩71,335 | ₩67,580 | ₩70,316 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩70,034 | ₩71,134 | ₩69,525 | ₩70,396 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,908 | ₩70,437 | ₩67,741 | ₩69,806 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,586 | ₩70,101 | ₩67,848 | ₩68,613 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,107 | ₩71,925 | ₩69,256 | ₩69,484 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,893 | ₩72,636 | ₩68,344 | ₩71,510 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,163 | ₩77,263 | ₩75,694 | ₩75,868 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,102 | ₩77,867 | ₩75,949 | ₩77,236 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,108 | ₩78,537 | ₩76,968 | ₩77,397 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,744 | ₩80,214 | ₩77,893 | ₩78,081 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,430 | ₩79,919 | ₩78,108 | ₩78,430 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩78,041 | ₩78,296 | ₩75,171 | ₩77,183 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,826 | ₩78,175 | ₩76,525 | ₩77,880 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩78,001 | ₩78,779 | ₩77,719 | ₩77,907 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,344 | ₩78,604 | ₩76,941 | ₩78,175 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,445 | ₩77,075 | ₩75,721 | ₩76,633 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,240 | ₩80,240 | ₩75,573 | ₩76,432 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,670 | ₩81,407 | ₩78,148 | ₩79,664 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,660 | ₩80,911 | ₩76,472 | ₩79,932 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,330 | ₩78,671 | ₩76,593 | ₩78,323 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,261 | ₩79,731 | ₩75,104 | ₩75,278 | -5.03% | 320만 |
|---|