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 | ₩51,621 | ₩52,009 | ₩50,926 | ₩51,367 | -0.49% | 217.7만 |
| 2026.10.08 | ₩49,870 | ₩51,742 | ₩49,576 | ₩51,327 | +2.92% | 462.9만 |
| 2026.10.07 | ₩50,886 | ₩51,287 | ₩50,137 | ₩50,538 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,570 | ₩53,052 | ₩51,955 | ₩51,982 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,119 | ₩53,453 | ₩52,236 | ₩52,570 | -1.03% | 365만 |
| 2026.10.02 | ₩54,683 | ₩55,806 | ₩53,025 | ₩53,239 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,025 | ₩54,723 | ₩52,664 | ₩54,001 | +1.84% | 385만 |
| 2026.09.30 | ₩53,480 | ₩53,747 | ₩52,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,025 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,266 | ₩53,399 | ₩52,250 | ₩53,052 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,052 | ₩53,105 | ₩51,768 | ₩52,838 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,319 | ₩53,774 | ₩52,691 | ₩53,520 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,694 | ₩54,161 | ₩51,822 | ₩52,704 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,252 | ₩54,375 | ₩53,252 | ₩53,373 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,378 | ₩55,405 | ₩53,600 | ₩53,787 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,295 | ₩55,084 | ₩53,613 | ₩54,629 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,587 | ₩54,255 | ₩52,878 | ₩53,613 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩54,924 | ₩55,218 | ₩53,613 | ₩53,707 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,672 | ₩55,926 | ₩52,357 | ₩53,493 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,485 | ₩55,819 | ₩54,442 | ₩55,378 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,113 | ₩57,237 | ₩55,097 | ₩55,913 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,440 | ₩58,520 | ₩56,595 | ₩56,608 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,253 | ₩58,654 | ₩57,424 | ₩57,584 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,381 | ₩61,769 | ₩58,961 | ₩58,975 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,571 | ₩63,012 | ₩61,341 | ₩61,435 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,705 | ₩63,654 | ₩62,170 | ₩62,798 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,708 | ₩65,325 | ₩62,798 | ₩63,841 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,224 | ₩63,828 | ₩61,796 | ₩63,026 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,373 | ₩64,055 | ₩61,689 | ₩62,224 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,258 | ₩65,339 | ₩64,630 | ₩64,697 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,368 | ₩66,850 | ₩65,486 | ₩65,633 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,606 | ₩67,277 | ₩65,446 | ₩65,833 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,459 | ₩66,422 | ₩64,964 | ₩65,499 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩65,860 | ₩65,994 | ₩64,657 | ₩65,406 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩65,860 | ₩66,221 | ₩64,978 | ₩65,700 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,416 | ₩66,047 | ₩64,336 | ₩66,007 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩65,914 | ₩65,994 | ₩63,908 | ₩64,162 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,472 | ₩67,638 | ₩64,791 | ₩66,047 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,563 | ₩65,111 | ₩63,333 | ₩64,670 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,111 | ₩65,218 | ₩64,109 | ₩64,897 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,186 | ₩68,668 | ₩65,579 | ₩65,887 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,537 | ₩69,029 | ₩64,537 | ₩68,735 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,058 | ₩65,325 | ₩63,240 | ₩64,537 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩63,841 | ₩66,515 | ₩63,801 | ₩64,657 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩63,962 | ₩64,349 | ₩63,413 | ₩63,908 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩65,780 | ₩66,515 | ₩63,868 | ₩63,895 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,422 | ₩66,716 | ₩64,376 | ₩65,352 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,737 | ₩69,737 | ₩65,900 | ₩66,636 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,593 | ₩68,053 | ₩65,526 | ₩67,705 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,344 | ₩65,847 | ₩61,809 | ₩65,392 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩60,820 | ₩61,649 | ₩59,937 | ₩61,528 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,354 | ₩61,448 | ₩58,707 | ₩60,646 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,515 | ₩61,729 | ₩59,723 | ₩59,763 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩61,796 | ₩62,451 | ₩61,100 | ₩62,130 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,421 | ₩62,852 | ₩61,301 | ₩61,876 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩59,870 | ₩60,873 | ₩59,255 | ₩60,699 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩57,811 | ₩60,392 | ₩57,758 | ₩59,376 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,443 | ₩60,124 | ₩58,935 | ₩58,935 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩59,817 | ₩60,338 | ₩59,309 | ₩59,643 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,595 | ₩61,595 | ₩59,523 | ₩59,817 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,341 | ₩62,839 | ₩60,887 | ₩61,595 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,421 | ₩62,718 | ₩60,860 | ₩62,344 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,595 | ₩64,216 | ₩61,181 | ₩61,649 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,082 | ₩60,927 | ₩58,761 | ₩60,806 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩59,897 | ₩60,178 | ₩58,600 | ₩59,015 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,165 | ₩61,020 | ₩59,616 | ₩59,777 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,758 | ₩59,443 | ₩57,143 | ₩59,068 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩57,932 | ₩58,333 | ₩56,822 | ₩57,584 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩58,801 | ₩59,456 | ₩58,226 | ₩58,841 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,691 | ₩59,937 | ₩57,437 | ₩58,881 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,624 | ₩59,122 | ₩56,675 | ₩57,263 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,327 | ₩57,344 | ₩55,940 | ₩56,595 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,456 | ₩56,541 | ₩54,349 | ₩56,301 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,712 | ₩55,913 | ₩52,945 | ₩54,175 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,020 | ₩57,370 | ₩54,883 | ₩55,351 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,659 | ₩57,477 | ₩54,937 | ₩56,020 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,116 | ₩57,223 | ₩54,108 | ₩54,897 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,282 | ₩59,737 | ₩57,009 | ₩57,370 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩59,844 | ₩60,526 | ₩58,801 | ₩59,590 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,769 | ₩61,903 | ₩59,697 | ₩59,897 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩61,809 | ₩63,587 | ₩60,913 | ₩61,087 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,638 | ₩63,159 | ₩61,836 | ₩62,611 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,411 | ₩63,681 | ₩61,595 | ₩61,822 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,165 | ₩61,635 | ₩59,817 | ₩61,167 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,135 | ₩59,830 | ₩57,691 | ₩59,563 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,656 | ₩61,167 | ₩58,948 | ₩58,975 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩58,881 | ₩61,114 | ₩58,627 | ₩60,352 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩57,985 | ₩59,322 | ₩57,464 | ₩58,253 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩57,972 | ₩59,028 | ₩56,969 | ₩58,132 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,450 | ₩58,787 | ₩57,009 | ₩58,199 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,715 | ₩57,972 | ₩55,539 | ₩56,474 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩59,844 | ₩60,739 | ₩59,215 | ₩59,483 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,111 | ₩61,969 | ₩59,897 | ₩60,298 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,218 | ₩62,076 | ₩60,058 | ₩60,739 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,579 | ₩60,673 | ₩59,777 | ₩60,285 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,181 | ₩62,210 | ₩60,606 | ₩61,047 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,181 | ₩62,143 | ₩60,846 | ₩61,034 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,432 | ₩61,087 | ₩60,218 | ₩60,739 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,165 | ₩60,686 | ₩59,135 | ₩60,338 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩60,900 | ₩61,796 | ₩59,723 | ₩60,592 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,330 | ₩62,531 | ₩60,646 | ₩60,860 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,427 | ₩64,537 | ₩61,876 | ₩62,304 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,662 | ₩66,756 | ₩64,082 | ₩64,202 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,462 | ₩68,013 | ₩65,940 | ₩66,903 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩66,903 | ₩66,970 | ₩64,764 | ₩65,726 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,673 | ₩67,170 | ₩65,031 | ₩66,903 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,676 | ₩68,400 | ₩65,686 | ₩66,128 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,392 | ₩67,719 | ₩63,667 | ₩67,692 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩66,956 | ₩68,842 | ₩64,884 | ₩65,526 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩69,951 | ₩70,713 | ₩67,518 | ₩67,919 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,144 | ₩69,604 | ₩66,328 | ₩68,574 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,208 | ₩68,066 | ₩66,114 | ₩66,809 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,264 | ₩68,146 | ₩66,061 | ₩66,101 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,748 | ₩67,465 | ₩63,240 | ₩66,943 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,467 | ₩64,229 | ₩62,772 | ₩63,921 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩63,975 | ₩64,777 | ₩62,397 | ₩63,801 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,737 | ₩66,074 | ₩63,012 | ₩63,801 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,432 | ₩65,900 | ₩64,002 | ₩64,603 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,558 | ₩68,561 | ₩64,389 | ₩65,553 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,606 | ₩70,860 | ₩68,387 | ₩68,561 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,553 | ₩71,997 | ₩69,082 | ₩69,644 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,711 | ₩70,820 | ₩69,711 | ₩70,259 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩69,858 | ₩71,369 | ₩69,724 | ₩70,433 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,219 | ₩70,473 | ₩68,240 | ₩68,561 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,269 | ₩71,248 | ₩69,149 | ₩69,604 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩66,850 | ₩68,802 | ₩66,702 | ₩68,441 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,598 | ₩65,793 | ₩62,464 | ₩65,780 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,309 | ₩64,389 | ₩61,809 | ₩63,226 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,654 | ₩64,523 | ₩62,076 | ₩64,403 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩66,783 | ₩67,932 | ₩64,149 | ₩64,416 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,518 | ₩63,868 | ₩61,796 | ₩62,839 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩61,822 | ₩62,892 | ₩61,822 | ₩62,665 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,074 | ₩64,015 | ₩60,539 | ₩62,237 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,566 | ₩65,914 | ₩63,093 | ₩63,373 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,547 | ₩64,951 | ₩62,397 | ₩64,697 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,662 | ₩63,801 | ₩61,328 | ₩62,063 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩61,983 | ₩62,437 | ₩60,659 | ₩61,060 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,143 | ₩63,734 | ₩61,876 | ₩62,531 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,470 | ₩65,178 | ₩62,745 | ₩62,852 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,157 | ₩63,614 | ₩61,675 | ₩63,186 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,764 | ₩65,753 | ₩63,694 | ₩63,748 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩63,948 | ₩64,309 | ₩62,411 | ₩63,012 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,012 | ₩64,617 | ₩62,518 | ₩63,801 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,333 | ₩65,178 | ₩63,333 | ₩63,801 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,093 | ₩64,657 | ₩62,732 | ₩64,002 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,063 | ₩62,839 | ₩60,646 | ₩62,010 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩60,913 | ₩62,237 | ₩60,753 | ₩61,020 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,114 | ₩61,769 | ₩59,937 | ₩60,579 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,470 | ₩65,045 | ₩61,528 | ₩62,945 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,737 | ₩66,101 | ₩63,948 | ₩64,777 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩63,828 | ₩65,566 | ₩62,250 | ₩65,272 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,037 | ₩67,344 | ₩64,510 | ₩65,379 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,550 | ₩70,660 | ₩67,331 | ₩69,082 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,577 | ₩71,034 | ₩68,507 | ₩70,192 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,227 | ₩69,671 | ₩65,780 | ₩69,069 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩66,809 | ₩70,633 | ₩66,809 | ₩70,072 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩70,901 | ₩70,927 | ₩68,347 | ₩69,510 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,275 | ₩73,267 | ₩70,072 | ₩72,812 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩68,815 | ₩69,497 | ₩67,130 | ₩68,922 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,636 | ₩68,761 | ₩65,646 | ₩68,039 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,697 | ₩70,018 | ₩65,486 | ₩66,208 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩69,991 | ₩71,930 | ₩68,949 | ₩71,168 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,238 | ₩72,345 | ₩68,654 | ₩70,834 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,599 | ₩74,403 | ₩72,064 | ₩73,401 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,347 | ₩74,323 | ₩71,435 | ₩72,518 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,572 | ₩73,882 | ₩71,609 | ₩72,853 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,369 | ₩72,933 | ₩68,882 | ₩72,799 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,131 | ₩78,000 | ₩71,395 | ₩71,582 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,682 | ₩80,380 | ₩77,064 | ₩77,118 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,270 | ₩80,019 | ₩77,826 | ₩79,163 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,198 | ₩82,198 | ₩77,104 | ₩78,495 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,118 | ₩77,184 | ₩72,131 | ₩74,083 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩77,746 | ₩79,631 | ₩75,754 | ₩78,067 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,166 | ₩80,687 | ₩75,206 | ₩77,906 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,615 | ₩81,022 | ₩77,746 | ₩80,701 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,722 | ₩79,751 | ₩77,987 | ₩78,588 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,051 | ₩83,762 | ₩78,441 | ₩79,551 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,396 | ₩81,717 | ₩80,099 | ₩80,941 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,011 | ₩82,305 | ₩80,300 | ₩80,647 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩81,864 | ₩82,105 | ₩81,249 | ₩81,837 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,014 | ₩83,589 | ₩81,062 | ₩81,931 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,126 | ₩85,434 | ₩82,987 | ₩83,361 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩83,936 | ₩85,033 | ₩83,027 | ₩83,455 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,327 | ₩86,583 | ₩82,546 | ₩82,639 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,415 | ₩88,843 | ₩87,586 | ₩87,733 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,188 | ₩89,979 | ₩88,027 | ₩88,402 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩86,891 | ₩87,707 | ₩85,233 | ₩87,653 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,241 | ₩88,790 | ₩85,875 | ₩87,559 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,383 | ₩88,241 | ₩85,915 | ₩87,987 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,704 | ₩87,573 | ₩85,327 | ₩87,453 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩83,963 | ₩86,557 | ₩83,789 | ₩86,477 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩87,773 | ₩87,880 | ₩85,073 | ₩85,180 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,594 | ₩87,920 | ₩85,407 | ₩87,773 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,249 | ₩86,303 | ₩81,182 | ₩85,607 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,217 | ₩81,556 | ₩79,083 | ₩81,369 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,112 | ₩80,447 | ₩78,976 | ₩79,029 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩80,781 | ₩80,981 | ₩80,153 | ₩80,393 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,062 | ₩81,490 | ₩80,554 | ₩80,661 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,516 | ₩81,717 | ₩80,580 | ₩81,677 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,717 | ₩82,252 | ₩81,289 | ₩81,543 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,185 | ₩82,933 | ₩81,342 | ₩81,449 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,604 | ₩82,933 | ₩79,604 | ₩82,466 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,003 | ₩79,952 | ₩78,401 | ₩79,604 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,134 | ₩80,487 | ₩78,134 | ₩78,682 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,719 | ₩78,361 | ₩76,730 | ₩77,572 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩76,890 | ₩77,987 | ₩76,382 | ₩77,251 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,094 | ₩78,735 | ₩76,583 | ₩77,278 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,313 | ₩80,554 | ₩76,757 | ₩78,013 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,366 | ₩80,968 | ₩78,749 | ₩80,460 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,703 | ₩80,112 | ₩75,607 | ₩79,858 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩74,978 | ₩79,457 | ₩74,978 | ₩77,064 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,008 | ₩76,569 | ₩74,738 | ₩75,166 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,232 | ₩76,997 | ₩74,831 | ₩76,355 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,216 | ₩75,794 | ₩74,216 | ₩75,273 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,558 | ₩74,644 | ₩72,438 | ₩74,591 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩72,786 | ₩73,067 | ₩71,970 | ₩72,251 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,024 | ₩73,240 | ₩71,195 | ₩72,278 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,529 | ₩73,067 | ₩71,302 | ₩72,906 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,633 | ₩72,211 | ₩70,326 | ₩71,529 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,711 | ₩70,740 | ₩68,614 | ₩70,379 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,523 | ₩70,018 | ₩68,761 | ₩69,457 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,400 | ₩70,098 | ₩67,411 | ₩69,149 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,593 | ₩71,850 | ₩67,799 | ₩67,892 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,376 | ₩69,537 | ₩68,213 | ₩69,483 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩67,879 | ₩69,925 | ₩67,812 | ₩69,082 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩70,967 | ₩71,195 | ₩68,307 | ₩68,695 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,125 | ₩72,625 | ₩68,935 | ₩71,302 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,214 | ₩73,735 | ₩71,048 | ₩71,409 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,067 | ₩73,909 | ₩72,585 | ₩73,628 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,085 | ₩72,465 | ₩69,791 | ₩72,064 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,419 | ₩71,449 | ₩69,417 | ₩70,192 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,203 | ₩71,114 | ₩67,371 | ₩70,098 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩69,818 | ₩70,914 | ₩69,310 | ₩70,179 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,695 | ₩70,219 | ₩67,531 | ₩69,590 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,374 | ₩69,884 | ₩67,638 | ₩68,400 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩70,887 | ₩71,703 | ₩69,042 | ₩69,269 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,673 | ₩72,411 | ₩68,133 | ₩71,288 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩75,928 | ₩77,024 | ₩75,460 | ₩75,634 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩76,864 | ₩77,626 | ₩75,714 | ₩76,997 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩77,866 | ₩78,294 | ₩76,730 | ₩77,158 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,497 | ₩79,965 | ₩77,652 | ₩77,840 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,187 | ₩79,671 | ₩77,866 | ₩78,187 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩77,799 | ₩78,053 | ₩74,938 | ₩76,944 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,586 | ₩77,933 | ₩76,289 | ₩77,639 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩77,759 | ₩78,535 | ₩77,479 | ₩77,666 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,104 | ₩78,361 | ₩76,703 | ₩77,933 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,208 | ₩76,837 | ₩75,486 | ₩76,396 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩79,992 | ₩79,992 | ₩75,339 | ₩76,195 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,420 | ₩81,155 | ₩77,906 | ₩79,417 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,422 | ₩80,661 | ₩76,235 | ₩79,685 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,091 | ₩78,428 | ₩76,355 | ₩78,080 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,016 | ₩79,484 | ₩74,871 | ₩75,045 | -5.03% | 320만 |
|---|