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 | ₩51,627 | ₩52,015 | ₩50,932 | ₩51,373 | -0.49% | 217.7만 |
| 2026.10.08 | ₩49,875 | ₩51,747 | ₩49,581 | ₩51,333 | +2.92% | 462.9만 |
| 2026.10.07 | ₩50,892 | ₩51,293 | ₩50,143 | ₩50,544 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,576 | ₩53,058 | ₩51,961 | ₩51,988 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,125 | ₩53,459 | ₩52,242 | ₩52,576 | -1.03% | 365만 |
| 2026.10.02 | ₩54,689 | ₩55,812 | ₩53,031 | ₩53,245 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,031 | ₩54,729 | ₩52,670 | ₩54,007 | +1.84% | 385만 |
| 2026.09.30 | ₩53,486 | ₩53,753 | ₩52,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,031 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,272 | ₩53,405 | ₩52,255 | ₩53,058 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,058 | ₩53,111 | ₩51,774 | ₩52,844 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,325 | ₩53,780 | ₩52,697 | ₩53,526 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,700 | ₩54,168 | ₩51,828 | ₩52,710 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,258 | ₩54,381 | ₩53,258 | ₩53,379 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,384 | ₩55,411 | ₩53,606 | ₩53,793 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,301 | ₩55,090 | ₩53,619 | ₩54,636 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,593 | ₩54,261 | ₩52,884 | ₩53,619 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩54,930 | ₩55,224 | ₩53,619 | ₩53,713 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,679 | ₩55,933 | ₩52,362 | ₩53,499 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,491 | ₩55,826 | ₩54,448 | ₩55,384 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,120 | ₩57,243 | ₩55,104 | ₩55,919 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,446 | ₩58,527 | ₩56,601 | ₩56,615 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,259 | ₩58,660 | ₩57,430 | ₩57,591 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,388 | ₩61,776 | ₩58,968 | ₩58,981 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,578 | ₩63,019 | ₩61,348 | ₩61,442 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,712 | ₩63,661 | ₩62,177 | ₩62,805 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,715 | ₩65,333 | ₩62,805 | ₩63,848 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,230 | ₩63,835 | ₩61,803 | ₩63,033 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,380 | ₩64,062 | ₩61,696 | ₩62,230 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,266 | ₩65,346 | ₩64,637 | ₩64,704 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,376 | ₩66,857 | ₩65,493 | ₩65,640 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,613 | ₩67,285 | ₩65,453 | ₩65,841 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,466 | ₩66,429 | ₩64,972 | ₩65,506 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩65,868 | ₩66,001 | ₩64,664 | ₩65,413 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩65,868 | ₩66,229 | ₩64,985 | ₩65,707 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,423 | ₩66,055 | ₩64,343 | ₩66,015 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩65,921 | ₩66,001 | ₩63,915 | ₩64,169 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,480 | ₩67,646 | ₩64,798 | ₩66,055 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,570 | ₩65,119 | ₩63,340 | ₩64,677 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,119 | ₩65,226 | ₩64,116 | ₩64,905 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,194 | ₩68,676 | ₩65,587 | ₩65,894 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,544 | ₩69,037 | ₩64,544 | ₩68,742 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,065 | ₩65,333 | ₩63,247 | ₩64,544 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩63,848 | ₩66,523 | ₩63,808 | ₩64,664 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩63,969 | ₩64,357 | ₩63,421 | ₩63,915 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,787 | ₩66,523 | ₩63,875 | ₩63,902 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,429 | ₩66,723 | ₩64,383 | ₩65,359 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,745 | ₩69,745 | ₩65,908 | ₩66,643 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,600 | ₩68,060 | ₩65,533 | ₩67,713 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,351 | ₩65,854 | ₩61,816 | ₩65,400 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩60,827 | ₩61,656 | ₩59,944 | ₩61,535 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,361 | ₩61,455 | ₩58,714 | ₩60,653 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,522 | ₩61,736 | ₩59,730 | ₩59,770 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,803 | ₩62,458 | ₩61,107 | ₩62,137 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,428 | ₩62,859 | ₩61,308 | ₩61,883 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩59,877 | ₩60,880 | ₩59,262 | ₩60,706 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,818 | ₩60,399 | ₩57,764 | ₩59,382 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,449 | ₩60,131 | ₩58,941 | ₩58,941 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩59,824 | ₩60,345 | ₩59,316 | ₩59,650 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,602 | ₩61,602 | ₩59,529 | ₩59,824 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,348 | ₩62,846 | ₩60,893 | ₩61,602 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,428 | ₩62,725 | ₩60,867 | ₩62,351 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,602 | ₩64,223 | ₩61,188 | ₩61,656 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,088 | ₩60,933 | ₩58,767 | ₩60,813 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩59,904 | ₩60,185 | ₩58,607 | ₩59,021 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,171 | ₩61,027 | ₩59,623 | ₩59,784 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,764 | ₩59,449 | ₩57,149 | ₩59,075 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩57,938 | ₩58,339 | ₩56,828 | ₩57,591 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,807 | ₩59,463 | ₩58,232 | ₩58,848 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,698 | ₩59,944 | ₩57,444 | ₩58,888 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,631 | ₩59,128 | ₩56,681 | ₩57,270 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,334 | ₩57,350 | ₩55,946 | ₩56,601 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,462 | ₩56,548 | ₩54,355 | ₩56,307 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,719 | ₩55,919 | ₩52,951 | ₩54,181 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,026 | ₩57,377 | ₩54,890 | ₩55,358 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,665 | ₩57,484 | ₩54,943 | ₩56,026 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,123 | ₩57,230 | ₩54,114 | ₩54,903 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,289 | ₩59,743 | ₩57,016 | ₩57,377 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩59,850 | ₩60,532 | ₩58,807 | ₩59,596 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,776 | ₩61,910 | ₩59,703 | ₩59,904 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩61,816 | ₩63,594 | ₩60,920 | ₩61,094 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,645 | ₩63,166 | ₩61,843 | ₩62,618 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,418 | ₩63,688 | ₩61,602 | ₩61,829 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,171 | ₩61,642 | ₩59,824 | ₩61,174 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,142 | ₩59,837 | ₩57,698 | ₩59,570 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,663 | ₩61,174 | ₩58,955 | ₩58,981 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩58,888 | ₩61,121 | ₩58,634 | ₩60,358 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩57,992 | ₩59,329 | ₩57,470 | ₩58,259 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩57,978 | ₩59,035 | ₩56,976 | ₩58,139 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,457 | ₩58,794 | ₩57,016 | ₩58,206 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,721 | ₩57,978 | ₩55,545 | ₩56,481 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩59,850 | ₩60,746 | ₩59,222 | ₩59,489 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,118 | ₩61,976 | ₩59,904 | ₩60,305 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,225 | ₩62,083 | ₩60,064 | ₩60,746 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,586 | ₩60,679 | ₩59,784 | ₩60,292 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,188 | ₩62,217 | ₩60,613 | ₩61,054 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,188 | ₩62,150 | ₩60,853 | ₩61,040 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,439 | ₩61,094 | ₩60,225 | ₩60,746 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,171 | ₩60,693 | ₩59,142 | ₩60,345 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩60,907 | ₩61,803 | ₩59,730 | ₩60,599 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,337 | ₩62,538 | ₩60,653 | ₩60,867 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,434 | ₩64,544 | ₩61,883 | ₩62,311 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,670 | ₩66,763 | ₩64,089 | ₩64,209 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,469 | ₩68,020 | ₩65,948 | ₩66,910 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩66,910 | ₩66,977 | ₩64,771 | ₩65,734 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,680 | ₩67,178 | ₩65,038 | ₩66,910 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,683 | ₩68,408 | ₩65,694 | ₩66,135 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,400 | ₩67,726 | ₩63,675 | ₩67,699 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩66,964 | ₩68,849 | ₩64,891 | ₩65,533 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩69,959 | ₩70,721 | ₩67,526 | ₩67,927 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,151 | ₩69,612 | ₩66,336 | ₩68,582 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,215 | ₩68,074 | ₩66,122 | ₩66,817 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,272 | ₩68,154 | ₩66,068 | ₩66,108 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,755 | ₩67,472 | ₩63,247 | ₩66,951 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,474 | ₩64,236 | ₩62,779 | ₩63,929 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩63,982 | ₩64,784 | ₩62,404 | ₩63,808 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,744 | ₩66,081 | ₩63,019 | ₩63,808 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,440 | ₩65,908 | ₩64,009 | ₩64,611 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,566 | ₩68,569 | ₩64,397 | ₩65,560 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,614 | ₩70,868 | ₩68,395 | ₩68,569 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,561 | ₩72,005 | ₩69,090 | ₩69,652 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,718 | ₩70,828 | ₩69,718 | ₩70,267 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩69,866 | ₩71,377 | ₩69,732 | ₩70,441 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,227 | ₩70,481 | ₩68,248 | ₩68,569 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,277 | ₩71,256 | ₩69,157 | ₩69,612 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩66,857 | ₩68,809 | ₩66,710 | ₩68,448 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,605 | ₩65,801 | ₩62,471 | ₩65,787 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,316 | ₩64,397 | ₩61,816 | ₩63,233 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,661 | ₩64,530 | ₩62,083 | ₩64,410 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,790 | ₩67,940 | ₩64,156 | ₩64,423 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,525 | ₩63,875 | ₩61,803 | ₩62,846 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩61,829 | ₩62,899 | ₩61,829 | ₩62,672 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,081 | ₩64,022 | ₩60,546 | ₩62,244 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,573 | ₩65,921 | ₩63,100 | ₩63,380 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,554 | ₩64,958 | ₩62,404 | ₩64,704 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,669 | ₩63,808 | ₩61,335 | ₩62,070 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩61,990 | ₩62,444 | ₩60,666 | ₩61,067 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,150 | ₩63,741 | ₩61,883 | ₩62,538 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,477 | ₩65,186 | ₩62,752 | ₩62,859 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,164 | ₩63,621 | ₩61,682 | ₩63,193 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,771 | ₩65,761 | ₩63,701 | ₩63,755 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩63,955 | ₩64,316 | ₩62,418 | ₩63,019 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,019 | ₩64,624 | ₩62,525 | ₩63,808 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,340 | ₩65,186 | ₩63,340 | ₩63,808 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,100 | ₩64,664 | ₩62,739 | ₩64,009 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,070 | ₩62,846 | ₩60,653 | ₩62,017 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩60,920 | ₩62,244 | ₩60,760 | ₩61,027 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,121 | ₩61,776 | ₩59,944 | ₩60,586 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,477 | ₩65,052 | ₩61,535 | ₩62,953 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,744 | ₩66,108 | ₩63,955 | ₩64,784 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩63,835 | ₩65,573 | ₩62,257 | ₩65,279 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,044 | ₩67,352 | ₩64,517 | ₩65,386 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,558 | ₩70,668 | ₩67,338 | ₩69,090 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,585 | ₩71,042 | ₩68,515 | ₩70,200 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,234 | ₩69,678 | ₩65,787 | ₩69,077 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩66,817 | ₩70,641 | ₩66,817 | ₩70,080 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩70,909 | ₩70,935 | ₩68,355 | ₩69,518 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,283 | ₩73,275 | ₩70,080 | ₩72,821 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩68,823 | ₩69,505 | ₩67,138 | ₩68,930 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,643 | ₩68,769 | ₩65,654 | ₩68,047 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,705 | ₩70,026 | ₩65,493 | ₩66,215 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩69,999 | ₩71,938 | ₩68,956 | ₩71,176 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,246 | ₩72,353 | ₩68,662 | ₩70,842 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,607 | ₩74,412 | ₩72,072 | ₩73,409 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,356 | ₩74,332 | ₩71,443 | ₩72,526 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,580 | ₩73,890 | ₩71,617 | ₩72,861 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,377 | ₩72,941 | ₩68,889 | ₩72,807 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,140 | ₩78,009 | ₩71,403 | ₩71,590 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,691 | ₩80,389 | ₩77,073 | ₩77,126 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,279 | ₩80,028 | ₩77,835 | ₩79,172 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,207 | ₩82,207 | ₩77,113 | ₩78,503 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,126 | ₩77,193 | ₩72,139 | ₩74,091 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,755 | ₩79,640 | ₩75,762 | ₩78,076 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,175 | ₩80,696 | ₩75,214 | ₩77,915 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,624 | ₩81,031 | ₩77,755 | ₩80,710 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,731 | ₩79,760 | ₩77,995 | ₩78,597 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,060 | ₩83,772 | ₩78,450 | ₩79,560 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,405 | ₩81,726 | ₩80,108 | ₩80,950 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,020 | ₩82,314 | ₩80,309 | ₩80,656 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩81,873 | ₩82,114 | ₩81,258 | ₩81,846 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,023 | ₩83,598 | ₩81,071 | ₩81,940 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,136 | ₩85,443 | ₩82,996 | ₩83,371 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩83,946 | ₩85,042 | ₩83,036 | ₩83,464 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,336 | ₩86,593 | ₩82,555 | ₩82,649 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,425 | ₩88,853 | ₩87,596 | ₩87,743 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,198 | ₩89,990 | ₩88,037 | ₩88,412 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩86,901 | ₩87,716 | ₩85,243 | ₩87,663 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,251 | ₩88,799 | ₩85,885 | ₩87,569 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,393 | ₩88,251 | ₩85,925 | ₩87,997 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,714 | ₩87,583 | ₩85,336 | ₩87,462 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩83,972 | ₩86,566 | ₩83,799 | ₩86,486 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩87,783 | ₩87,890 | ₩85,082 | ₩85,189 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,604 | ₩87,930 | ₩85,417 | ₩87,783 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,258 | ₩86,312 | ₩81,191 | ₩85,617 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,226 | ₩81,566 | ₩79,092 | ₩81,378 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,121 | ₩80,456 | ₩78,985 | ₩79,038 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩80,790 | ₩80,991 | ₩80,162 | ₩80,402 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,071 | ₩81,499 | ₩80,563 | ₩80,670 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,525 | ₩81,726 | ₩80,589 | ₩81,686 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,726 | ₩82,261 | ₩81,298 | ₩81,552 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,194 | ₩82,943 | ₩81,352 | ₩81,459 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,613 | ₩82,943 | ₩79,613 | ₩82,475 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,012 | ₩79,961 | ₩78,410 | ₩79,613 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,142 | ₩80,496 | ₩78,142 | ₩78,691 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,728 | ₩78,370 | ₩76,738 | ₩77,581 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩76,899 | ₩77,995 | ₩76,391 | ₩77,260 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,102 | ₩78,744 | ₩76,591 | ₩77,287 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,322 | ₩80,563 | ₩76,765 | ₩78,022 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,375 | ₩80,977 | ₩78,758 | ₩80,469 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,712 | ₩80,121 | ₩75,615 | ₩79,867 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩74,987 | ₩79,466 | ₩74,987 | ₩77,073 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,016 | ₩76,578 | ₩74,746 | ₩75,174 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,241 | ₩77,006 | ₩74,840 | ₩76,364 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,225 | ₩75,802 | ₩74,225 | ₩75,281 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,567 | ₩74,653 | ₩72,446 | ₩74,599 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩72,794 | ₩73,075 | ₩71,978 | ₩72,259 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,032 | ₩73,249 | ₩71,203 | ₩72,286 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,537 | ₩73,075 | ₩71,310 | ₩72,914 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,641 | ₩72,219 | ₩70,334 | ₩71,537 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,718 | ₩70,748 | ₩68,622 | ₩70,387 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,531 | ₩70,026 | ₩68,769 | ₩69,464 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,408 | ₩70,106 | ₩67,419 | ₩69,157 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,601 | ₩71,858 | ₩67,806 | ₩67,900 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,384 | ₩69,545 | ₩68,221 | ₩69,491 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩67,887 | ₩69,932 | ₩67,820 | ₩69,090 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩70,975 | ₩71,203 | ₩68,314 | ₩68,702 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,133 | ₩72,633 | ₩68,943 | ₩71,310 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,222 | ₩73,743 | ₩71,056 | ₩71,417 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,075 | ₩73,917 | ₩72,593 | ₩73,636 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,093 | ₩72,473 | ₩69,799 | ₩72,072 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,427 | ₩71,457 | ₩69,424 | ₩70,200 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,210 | ₩71,122 | ₩67,378 | ₩70,106 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩69,825 | ₩70,922 | ₩69,317 | ₩70,186 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,702 | ₩70,227 | ₩67,539 | ₩69,598 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,381 | ₩69,892 | ₩67,646 | ₩68,408 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩70,895 | ₩71,711 | ₩69,050 | ₩69,277 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,681 | ₩72,420 | ₩68,141 | ₩71,296 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩75,936 | ₩77,033 | ₩75,468 | ₩75,642 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩76,872 | ₩77,634 | ₩75,722 | ₩77,006 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩77,875 | ₩78,303 | ₩76,738 | ₩77,166 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,506 | ₩79,974 | ₩77,661 | ₩77,848 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,196 | ₩79,680 | ₩77,875 | ₩78,196 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩77,808 | ₩78,062 | ₩74,947 | ₩76,952 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,594 | ₩77,942 | ₩76,297 | ₩77,648 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩77,768 | ₩78,544 | ₩77,487 | ₩77,674 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,113 | ₩78,370 | ₩76,712 | ₩77,942 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,217 | ₩76,845 | ₩75,495 | ₩76,404 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,001 | ₩80,001 | ₩75,348 | ₩76,204 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,429 | ₩81,164 | ₩77,915 | ₩79,426 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,431 | ₩80,670 | ₩76,244 | ₩79,694 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,099 | ₩78,437 | ₩76,364 | ₩78,089 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,025 | ₩79,493 | ₩74,880 | ₩75,054 | -5.03% | 320만 |
|---|