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 | ₩51,796 | ₩52,185 | ₩51,098 | ₩51,541 | -0.49% | 217.7만 |
| 2026.10.08 | ₩50,039 | ₩51,917 | ₩49,744 | ₩51,501 | +2.92% | 462.9만 |
| 2026.10.07 | ₩51,058 | ₩51,461 | ₩50,307 | ₩50,709 | -0.68% | 382.4만 |
| 2026.10.06 | ₩52,749 | ₩53,232 | ₩52,131 | ₩52,158 | -1.12% | 303.1만 |
| 2026.10.05 | ₩53,299 | ₩53,634 | ₩52,413 | ₩52,749 | -1.03% | 365만 |
| 2026.10.02 | ₩54,868 | ₩55,995 | ₩53,205 | ₩53,419 | -2.64% | 346.4만 |
| 2026.10.01 | ₩53,205 | ₩54,908 | ₩52,842 | ₩54,184 | +1.84% | 385만 |
| 2026.09.30 | ₩53,661 | ₩53,929 | ₩52,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,205 |
| -0.85% |
| 371.6만 |
| 2026.09.29 | ₩53,446 | ₩53,580 | ₩52,427 | ₩53,232 | -0.40% | 321.8만 |
|---|
| 2026.09.28 | ₩53,232 | ₩53,285 | ₩51,944 | ₩53,017 | -0.40% | 267.9만 |
|---|
| 2026.09.25 | ₩53,500 | ₩53,956 | ₩52,869 | ₩53,701 | +0.38% | 204만 |
|---|
| 2026.09.24 | ₩53,875 | ₩54,345 | ₩51,997 | ₩52,883 | -1.84% | 288.3만 |
|---|
| 2026.09.23 | ₩53,433 | ₩54,560 | ₩53,433 | ₩53,553 | +0.23% | 262.1만 |
|---|
| 2026.09.22 | ₩55,566 | ₩55,593 | ₩53,782 | ₩53,969 | -2.87% | 396.3만 |
|---|
| 2026.09.21 | ₩54,479 | ₩55,271 | ₩53,795 | ₩54,815 | +0.62% | 283.7만 |
|---|
| 2026.09.18 | ₩53,768 | ₩54,439 | ₩53,057 | ₩53,795 | +0.05% | 640.2만 |
|---|
| 2026.09.17 | ₩55,110 | ₩55,405 | ₩53,795 | ₩53,889 | -2.22% | 492.8만 |
|---|
| 2026.09.16 | ₩55,861 | ₩56,116 | ₩52,534 | ₩53,674 | -3.91% | 419.9만 |
|---|
| 2026.09.15 | ₩55,673 | ₩56,008 | ₩54,627 | ₩55,566 | -0.19% | 418.5만 |
|---|
| 2026.09.14 | ₩56,304 | ₩57,430 | ₩55,284 | ₩56,102 | -0.36% | 316.9만 |
|---|
| 2026.09.11 | ₩58,638 | ₩58,718 | ₩56,787 | ₩56,800 | -3.13% | 425.2만 |
|---|
| 2026.09.10 | ₩58,450 | ₩58,852 | ₩57,618 | ₩57,779 | -1.15% | 275.7만 |
|---|
| 2026.09.09 | ₩61,589 | ₩61,978 | ₩59,161 | ₩59,174 | -3.92% | 329만 |
|---|
| 2026.09.08 | ₩62,783 | ₩63,226 | ₩61,549 | ₩61,643 | -1.82% | 205.1만 |
|---|
| 2026.09.04 | ₩62,917 | ₩63,870 | ₩62,381 | ₩63,011 | +0.15% | 194만 |
|---|
| 2026.09.03 | ₩63,923 | ₩65,547 | ₩63,011 | ₩64,058 | +0.21% | 314.8만 |
|---|
| 2026.09.02 | ₩62,434 | ₩64,044 | ₩62,005 | ₩63,239 | +1.29% | 315.5만 |
|---|
| 2026.09.01 | ₩63,588 | ₩64,272 | ₩61,898 | ₩62,434 | -1.81% | 303.2만 |
|---|
| 2026.08.31 | ₩65,480 | ₩65,560 | ₩64,849 | ₩64,916 | -0.86% | 251.3만 |
|---|
| 2026.08.28 | ₩66,593 | ₩67,076 | ₩65,708 | ₩65,855 | -1.11% | 188.1만 |
|---|
| 2026.08.27 | ₩65,828 | ₩67,505 | ₩65,667 | ₩66,056 | +0.35% | 244.4만 |
|---|
| 2026.08.26 | ₩65,681 | ₩66,647 | ₩65,184 | ₩65,721 | +0.06% | 347만 |
|---|
| 2026.08.25 | ₩66,083 | ₩66,217 | ₩64,876 | ₩65,627 | -0.69% | 346.4만 |
|---|
| 2026.08.24 | ₩66,083 | ₩66,445 | ₩65,198 | ₩65,922 | -0.24% | 318.9만 |
|---|
| 2026.08.21 | ₩64,634 | ₩66,271 | ₩64,554 | ₩66,231 | +2.47% | 829.5만 |
|---|
| 2026.08.20 | ₩66,137 | ₩66,217 | ₩64,125 | ₩64,380 | -2.66% | 230.9만 |
|---|
| 2026.08.19 | ₩65,694 | ₩67,867 | ₩65,010 | ₩66,271 | +0.88% | 329.5만 |
|---|
| 2026.08.18 | ₩64,782 | ₩65,332 | ₩63,548 | ₩64,889 | +0.17% | 323.5만 |
|---|
| 2026.08.17 | ₩65,332 | ₩65,439 | ₩64,326 | ₩65,117 | -0.33% | 281.3만 |
|---|
| 2026.08.14 | ₩68,418 | ₩68,900 | ₩65,802 | ₩66,110 | -3.37% | 513.8만 |
|---|
| 2026.08.13 | ₩64,755 | ₩69,263 | ₩64,755 | ₩68,968 | +6.51% | 419.7만 |
|---|
| 2026.08.12 | ₩65,278 | ₩65,547 | ₩63,454 | ₩64,755 | -0.80% | 555.7만 |
|---|
| 2026.08.11 | ₩64,058 | ₩66,741 | ₩64,017 | ₩64,876 | +1.28% | 555.5만 |
|---|
| 2026.08.10 | ₩64,178 | ₩64,567 | ₩63,628 | ₩64,125 | -0.08% | 448.8만 |
|---|
| 2026.08.07 | ₩66,003 | ₩66,741 | ₩64,084 | ₩64,111 | -2.87% | 595.6만 |
|---|
| 2026.08.06 | ₩66,647 | ₩66,942 | ₩64,594 | ₩65,573 | -1.61% | 429.2만 |
|---|
| 2026.08.05 | ₩69,974 | ₩69,974 | ₩66,124 | ₩66,861 | -4.45% | 593만 |
|---|
| 2026.08.04 | ₩65,815 | ₩68,283 | ₩65,748 | ₩67,935 | +3.22% | 609.5만 |
|---|
| 2026.08.03 | ₩62,555 | ₩66,070 | ₩62,018 | ₩65,614 | +4.89% | 697만 |
|---|
| 2026.07.31 | ₩61,026 | ₩61,857 | ₩60,140 | ₩61,737 | +1.17% | 232.8만 |
|---|
| 2026.07.30 | ₩61,562 | ₩61,656 | ₩58,906 | ₩60,851 | -1.15% | 293.9만 |
|---|
| 2026.07.29 | ₩61,723 | ₩61,938 | ₩59,926 | ₩59,966 | -2.85% | 357.1만 |
|---|
| 2026.07.28 | ₩62,005 | ₩62,662 | ₩61,307 | ₩62,340 | +0.54% | 385.3만 |
|---|
| 2026.07.27 | ₩61,629 | ₩63,065 | ₩61,509 | ₩62,086 | +0.74% | 370만 |
|---|
| 2026.07.24 | ₩60,073 | ₩61,079 | ₩59,456 | ₩60,905 | +1.38% | 233.5만 |
|---|
| 2026.07.23 | ₩58,007 | ₩60,596 | ₩57,954 | ₩59,577 | +2.71% | 266.7만 |
|---|
| 2026.07.22 | ₩59,644 | ₩60,328 | ₩59,134 | ₩59,134 | -0.85% | 198.7만 |
|---|
| 2026.07.21 | ₩60,020 | ₩60,543 | ₩59,510 | ₩59,845 | -0.29% | 221만 |
|---|
| 2026.07.20 | ₩61,804 | ₩61,804 | ₩59,724 | ₩60,020 | -2.89% | 209.3만 |
|---|
| 2026.07.17 | ₩61,549 | ₩63,051 | ₩61,093 | ₩61,804 | +0.41% | 197.6만 |
|---|
| 2026.07.16 | ₩61,629 | ₩62,931 | ₩61,066 | ₩62,555 | +1.50% | 318.5만 |
|---|
| 2026.07.15 | ₩61,804 | ₩64,433 | ₩61,388 | ₩61,857 | +0.09% | 350.8만 |
|---|
| 2026.07.14 | ₩59,282 | ₩61,133 | ₩58,960 | ₩61,012 | +2.92% | 253.6만 |
|---|
| 2026.07.13 | ₩60,100 | ₩60,382 | ₩58,799 | ₩59,215 | -1.47% | 251.9만 |
|---|
| 2026.07.10 | ₩60,368 | ₩61,227 | ₩59,818 | ₩59,979 | -0.64% | 175.4만 |
|---|
| 2026.07.09 | ₩57,954 | ₩59,644 | ₩57,337 | ₩59,268 | +2.27% | 227.1만 |
|---|
| 2026.07.08 | ₩58,128 | ₩58,531 | ₩57,015 | ₩57,779 | -0.60% | 226.6만 |
|---|
| 2026.07.07 | ₩59,000 | ₩59,657 | ₩58,423 | ₩59,040 | +0.07% | 288.6만 |
|---|
| 2026.07.06 | ₩57,887 | ₩60,140 | ₩57,632 | ₩59,081 | +2.06% | 315.5만 |
|---|
| 2026.07.02 | ₩57,820 | ₩59,322 | ₩56,867 | ₩57,457 | -0.63% | 194.1만 |
|---|
| 2026.07.01 | ₩56,518 | ₩57,538 | ₩56,129 | ₩56,787 | +0.47% | 298.5만 |
|---|
| 2026.06.30 | ₩54,640 | ₩56,733 | ₩54,533 | ₩56,491 | +3.39% | 415.1만 |
|---|
| 2026.06.29 | ₩55,901 | ₩56,102 | ₩53,124 | ₩54,358 | -2.76% | 788.4만 |
|---|
| 2026.06.26 | ₩56,210 | ₩57,565 | ₩55,069 | ₩55,539 | -1.19% | 696만 |
|---|
| 2026.06.25 | ₩55,847 | ₩57,672 | ₩55,123 | ₩56,210 | +0.65% | 368.6만 |
|---|
| 2026.06.24 | ₩57,310 | ₩57,417 | ₩54,291 | ₩55,083 | -3.89% | 959만 |
|---|
| 2026.06.23 | ₩59,483 | ₩59,939 | ₩57,202 | ₩57,565 | -3.23% | 612.4만 |
|---|
| 2026.06.22 | ₩60,046 | ₩60,731 | ₩59,000 | ₩59,792 | -0.42% | 188.8만 |
|---|
| 2026.06.18 | ₩61,978 | ₩62,112 | ₩59,899 | ₩60,100 | -3.03% | 346.3만 |
|---|
| 2026.06.17 | ₩62,018 | ₩63,803 | ₩61,120 | ₩61,294 | -1.17% | 209.7만 |
|---|
| 2026.06.16 | ₩62,850 | ₩63,373 | ₩62,045 | ₩62,823 | -0.04% | 289.4만 |
|---|
| 2026.06.15 | ₩62,622 | ₩63,897 | ₩61,804 | ₩62,032 | -0.94% | 220.2만 |
|---|
| 2026.06.12 | ₩60,368 | ₩61,844 | ₩60,020 | ₩61,375 | +1.67% | 232만 |
|---|
| 2026.06.11 | ₩59,335 | ₩60,033 | ₩57,887 | ₩59,765 | +0.72% | 300.3만 |
|---|
| 2026.06.10 | ₩59,859 | ₩61,375 | ₩59,148 | ₩59,174 | -1.14% | 207만 |
|---|
| 2026.06.09 | ₩59,081 | ₩61,321 | ₩58,826 | ₩60,556 | +2.50% | 291.8만 |
|---|
| 2026.06.08 | ₩58,182 | ₩59,523 | ₩57,659 | ₩58,450 | +0.46% | 320만 |
|---|
| 2026.06.05 | ₩58,168 | ₩59,228 | ₩57,162 | ₩58,329 | +0.28% | 580.2만 |
|---|
| 2026.06.04 | ₩57,645 | ₩58,987 | ₩57,202 | ₩58,396 | +1.30% | 534.5만 |
|---|
| 2026.06.03 | ₩56,907 | ₩58,168 | ₩55,727 | ₩56,666 | -0.42% | 532.9만 |
|---|
| 2026.06.02 | ₩60,046 | ₩60,945 | ₩59,416 | ₩59,684 | -0.60% | 252.7만 |
|---|
| 2026.06.01 | ₩60,315 | ₩62,179 | ₩60,100 | ₩60,503 | +0.31% | 246.8만 |
|---|
| 2026.05.29 | ₩60,422 | ₩62,287 | ₩60,261 | ₩60,945 | +0.87% | 477.8만 |
|---|
| 2026.05.28 | ₩60,784 | ₩60,878 | ₩59,979 | ₩60,489 | -0.49% | 286.3만 |
|---|
| 2026.05.27 | ₩61,388 | ₩62,421 | ₩60,811 | ₩61,254 | -0.22% | 283만 |
|---|
| 2026.05.26 | ₩61,388 | ₩62,354 | ₩61,053 | ₩61,240 | -0.24% | 193만 |
|---|
| 2026.05.22 | ₩60,637 | ₩61,294 | ₩60,422 | ₩60,945 | +0.51% | 230.7만 |
|---|
| 2026.05.21 | ₩60,368 | ₩60,892 | ₩59,335 | ₩60,543 | +0.29% | 306만 |
|---|
| 2026.05.20 | ₩61,106 | ₩62,005 | ₩59,926 | ₩60,798 | -0.50% | 297.4만 |
|---|
| 2026.05.19 | ₩62,542 | ₩62,743 | ₩60,851 | ₩61,066 | -2.36% | 344.4만 |
|---|
| 2026.05.18 | ₩63,642 | ₩64,755 | ₩62,086 | ₩62,515 | -1.77% | 493.5만 |
|---|
| 2026.05.15 | ₩66,888 | ₩66,982 | ₩64,299 | ₩64,420 | -3.69% | 349.1만 |
|---|
| 2026.05.14 | ₩66,687 | ₩68,243 | ₩66,164 | ₩67,130 | +0.66% | 279.4만 |
|---|
| 2026.05.13 | ₩67,130 | ₩67,197 | ₩64,983 | ₩65,949 | -1.76% | 248.5만 |
|---|
| 2026.05.12 | ₩65,895 | ₩67,398 | ₩65,252 | ₩67,130 | +1.87% | 286.2만 |
|---|
| 2026.05.11 | ₩66,902 | ₩68,632 | ₩65,909 | ₩66,352 | -0.82% | 394.9만 |
|---|
| 2026.05.08 | ₩65,614 | ₩67,948 | ₩63,883 | ₩67,921 | +3.52% | 513.6만 |
|---|
| 2026.05.07 | ₩67,183 | ₩69,075 | ₩65,104 | ₩65,748 | -2.14% | 564.6만 |
|---|
| 2026.05.06 | ₩70,188 | ₩70,953 | ₩67,747 | ₩68,149 | -2.91% | 400.7만 |
|---|
| 2026.05.05 | ₩67,371 | ₩69,840 | ₩66,553 | ₩68,807 | +2.13% | 259.7만 |
|---|
| 2026.05.04 | ₩66,432 | ₩68,297 | ₩66,338 | ₩67,036 | +0.91% | 322.1만 |
|---|
| 2026.05.01 | ₩67,492 | ₩68,377 | ₩66,285 | ₩66,325 | -1.73% | 330.2만 |
|---|
| 2026.04.30 | ₩63,964 | ₩67,693 | ₩63,454 | ₩67,170 | +5.01% | 372.3만 |
|---|
| 2026.04.29 | ₩63,682 | ₩64,447 | ₩62,984 | ₩64,138 | +0.72% | 336.4만 |
|---|
| 2026.04.28 | ₩64,192 | ₩64,997 | ₩62,609 | ₩64,017 | -0.27% | 289.9만 |
|---|
| 2026.04.27 | ₩64,956 | ₩66,298 | ₩63,226 | ₩64,017 | -1.45% | 380.3만 |
|---|
| 2026.04.24 | ₩65,654 | ₩66,124 | ₩64,219 | ₩64,822 | -1.27% | 249.6만 |
|---|
| 2026.04.23 | ₩67,787 | ₩68,793 | ₩64,608 | ₩65,775 | -2.97% | 398.9만 |
|---|
| 2026.04.22 | ₩70,846 | ₩71,101 | ₩68,619 | ₩68,793 | -2.90% | 312만 |
|---|
| 2026.04.21 | ₩70,792 | ₩72,241 | ₩69,316 | ₩69,880 | -1.29% | 362.4만 |
|---|
| 2026.04.20 | ₩69,947 | ₩71,060 | ₩69,947 | ₩70,497 | +0.79% | 307.4만 |
|---|
| 2026.04.17 | ₩70,094 | ₩71,610 | ₩69,960 | ₩70,671 | +0.82% | 384.8만 |
|---|
| 2026.04.16 | ₩70,457 | ₩70,712 | ₩68,471 | ₩68,793 | -2.36% | 307.4만 |
|---|
| 2026.04.15 | ₩69,504 | ₩71,490 | ₩69,383 | ₩69,840 | +0.48% | 267.2만 |
|---|
| 2026.04.14 | ₩67,076 | ₩69,035 | ₩66,928 | ₩68,672 | +2.38% | 385.2만 |
|---|
| 2026.04.13 | ₩62,810 | ₩66,016 | ₩62,676 | ₩66,003 | +5.08% | 208만 |
|---|
| 2026.04.10 | ₩64,527 | ₩64,608 | ₩62,018 | ₩63,440 | -1.68% | 333.9만 |
|---|
| 2026.04.09 | ₩63,870 | ₩64,742 | ₩62,287 | ₩64,621 | +1.18% | 302.2만 |
|---|
| 2026.04.08 | ₩67,009 | ₩68,163 | ₩64,366 | ₩64,634 | -3.54% | 430.4만 |
|---|
| 2026.04.07 | ₩62,729 | ₩64,084 | ₩62,005 | ₩63,051 | +0.51% | 196.9만 |
|---|
| 2026.04.06 | ₩62,032 | ₩63,105 | ₩62,032 | ₩62,877 | +1.36% | 190만 |
|---|
| 2026.04.02 | ₩61,281 | ₩64,232 | ₩60,744 | ₩62,448 | +1.90% | 400.5만 |
|---|
| 2026.04.01 | ₩65,788 | ₩66,137 | ₩63,306 | ₩63,588 | -3.34% | 388.3만 |
|---|
| 2026.03.31 | ₩63,762 | ₩65,171 | ₩62,609 | ₩64,916 | +1.81% | 313.5만 |
|---|
| 2026.03.30 | ₩61,871 | ₩64,017 | ₩61,536 | ₩62,273 | +0.65% | 294.9만 |
|---|
| 2026.03.27 | ₩62,193 | ₩62,649 | ₩60,865 | ₩61,267 | -1.49% | 302.7만 |
|---|
| 2026.03.26 | ₩62,354 | ₩63,950 | ₩62,086 | ₩62,743 | +0.62% | 183만 |
|---|
| 2026.03.25 | ₩64,688 | ₩65,399 | ₩62,958 | ₩63,065 | -2.51% | 174.1만 |
|---|
| 2026.03.24 | ₩62,367 | ₩63,830 | ₩61,884 | ₩63,400 | +1.66% | 291.8만 |
|---|
| 2026.03.23 | ₩64,983 | ₩65,976 | ₩63,910 | ₩63,964 | -1.57% | 419.6만 |
|---|
| 2026.03.20 | ₩64,165 | ₩64,527 | ₩62,622 | ₩63,226 | -1.46% | 364.2만 |
|---|
| 2026.03.19 | ₩63,226 | ₩64,836 | ₩62,729 | ₩64,017 | +1.25% | 325.6만 |
|---|
| 2026.03.18 | ₩63,548 | ₩65,399 | ₩63,548 | ₩64,017 | +0.74% | 244.5만 |
|---|
| 2026.03.17 | ₩63,306 | ₩64,876 | ₩62,944 | ₩64,219 | +1.44% | 292.3만 |
|---|
| 2026.03.16 | ₩62,273 | ₩63,051 | ₩60,851 | ₩62,220 | -0.09% | 311.9만 |
|---|
| 2026.03.13 | ₩61,120 | ₩62,448 | ₩60,959 | ₩61,227 | +0.18% | 320.3만 |
|---|
| 2026.03.12 | ₩61,321 | ₩61,978 | ₩60,140 | ₩60,784 | -0.88% | 508.8만 |
|---|
| 2026.03.11 | ₩64,688 | ₩65,265 | ₩61,737 | ₩63,159 | -2.36% | 378.6만 |
|---|
| 2026.03.10 | ₩64,956 | ₩66,325 | ₩64,165 | ₩64,997 | +0.06% | 305만 |
|---|
| 2026.03.09 | ₩64,044 | ₩65,788 | ₩62,461 | ₩65,493 | +2.26% | 374만 |
|---|
| 2026.03.06 | ₩67,264 | ₩67,572 | ₩64,728 | ₩65,600 | -2.47% | 430.8만 |
|---|
| 2026.03.05 | ₩69,786 | ₩70,899 | ₩67,559 | ₩69,316 | -0.67% | 488.3만 |
|---|
| 2026.03.04 | ₩69,813 | ₩71,275 | ₩68,739 | ₩70,430 | +0.88% | 375.9만 |
|---|
| 2026.03.03 | ₩68,458 | ₩69,907 | ₩66,003 | ₩69,303 | +1.23% | 326.6만 |
|---|
| 2026.03.02 | ₩67,036 | ₩70,873 | ₩67,036 | ₩70,309 | +4.88% | 425.3만 |
|---|
| 2026.02.27 | ₩71,141 | ₩71,168 | ₩68,579 | ₩69,746 | -1.96% | 454.2만 |
|---|
| 2026.02.26 | ₩71,516 | ₩73,515 | ₩70,309 | ₩73,059 | +2.16% | 390.1만 |
|---|
| 2026.02.25 | ₩69,048 | ₩69,732 | ₩67,358 | ₩69,155 | +0.16% | 312.6만 |
|---|
| 2026.02.24 | ₩66,861 | ₩68,994 | ₩65,869 | ₩68,270 | +2.11% | 268.1만 |
|---|
| 2026.02.23 | ₩69,933 | ₩70,255 | ₩65,708 | ₩66,432 | -5.01% | 441.9만 |
|---|
| 2026.02.20 | ₩70,229 | ₩72,174 | ₩69,182 | ₩71,409 | +1.68% | 373.5만 |
|---|
| 2026.02.19 | ₩72,482 | ₩72,590 | ₩68,887 | ₩71,074 | -1.94% | 340.3만 |
|---|
| 2026.02.18 | ₩72,845 | ₩74,656 | ₩72,308 | ₩73,649 | +1.10% | 182.9만 |
|---|
| 2026.02.17 | ₩73,596 | ₩74,575 | ₩71,677 | ₩72,764 | -1.13% | 164.5만 |
|---|
| 2026.02.13 | ₩72,818 | ₩74,132 | ₩71,852 | ₩73,099 | +0.39% | 207.1만 |
|---|
| 2026.02.12 | ₩71,610 | ₩73,180 | ₩69,115 | ₩73,046 | +2.00% | 589.8만 |
|---|
| 2026.02.11 | ₩77,392 | ₩78,264 | ₩71,637 | ₩71,825 | -7.19% | 407.6만 |
|---|
| 2026.02.10 | ₩78,948 | ₩80,652 | ₩77,325 | ₩77,379 | -1.99% | 441.9만 |
|---|
| 2026.02.09 | ₩79,539 | ₩80,290 | ₩78,090 | ₩79,431 | -0.13% | 415.7만 |
|---|
| 2026.02.06 | ₩82,477 | ₩82,477 | ₩77,365 | ₩78,761 | -4.51% | 480.9만 |
|---|
| 2026.02.05 | ₩77,379 | ₩77,446 | ₩72,375 | ₩74,334 | -3.94% | 386.4만 |
|---|
| 2026.02.04 | ₩78,009 | ₩79,901 | ₩76,011 | ₩78,331 | +0.41% | 415.7만 |
|---|
| 2026.02.03 | ₩80,438 | ₩80,961 | ₩75,461 | ₩78,170 | -2.82% | 699.9만 |
|---|
| 2026.02.02 | ₩78,881 | ₩81,296 | ₩78,009 | ₩80,974 | +2.65% | 402.7만 |
|---|
| 2026.01.30 | ₩78,989 | ₩80,022 | ₩78,251 | ₩78,855 | -0.17% | 264.4만 |
|---|
| 2026.01.29 | ₩82,329 | ₩84,046 | ₩78,707 | ₩79,820 | -3.05% | 310.1만 |
|---|
| 2026.01.28 | ₩81,672 | ₩81,994 | ₩80,370 | ₩81,216 | -0.56% | 383.6만 |
|---|
| 2026.01.27 | ₩82,289 | ₩82,584 | ₩80,572 | ₩80,920 | -1.66% | 172.6만 |
|---|
| 2026.01.26 | ₩82,141 | ₩82,383 | ₩81,524 | ₩82,114 | -0.03% | 345.4만 |
|---|
| 2026.01.23 | ₩83,295 | ₩83,872 | ₩81,336 | ₩82,208 | -1.30% | 264.5만 |
|---|
| 2026.01.22 | ₩85,415 | ₩85,723 | ₩83,268 | ₩83,644 | -2.07% | 225만 |
|---|
| 2026.01.21 | ₩84,221 | ₩85,321 | ₩83,308 | ₩83,738 | -0.57% | 289만 |
|---|
| 2026.01.20 | ₩85,616 | ₩86,877 | ₩82,825 | ₩82,919 | -3.15% | 206.5만 |
|---|
| 2026.01.16 | ₩88,715 | ₩89,144 | ₩87,883 | ₩88,031 | -0.77% | 151.4만 |
|---|
| 2026.01.15 | ₩88,487 | ₩90,284 | ₩88,326 | ₩88,701 | +0.24% | 263.6만 |
|---|
| 2026.01.14 | ₩87,185 | ₩88,004 | ₩85,522 | ₩87,950 | +0.88% | 215만 |
|---|
| 2026.01.13 | ₩88,540 | ₩89,090 | ₩86,166 | ₩87,856 | -0.77% | 220만 |
|---|
| 2026.01.12 | ₩86,676 | ₩88,540 | ₩86,206 | ₩88,285 | +1.86% | 217.6만 |
|---|
| 2026.01.09 | ₩86,998 | ₩87,870 | ₩85,616 | ₩87,749 | +0.86% | 161.5만 |
|---|
| 2026.01.08 | ₩84,247 | ₩86,850 | ₩84,073 | ₩86,770 | +2.99% | 222.1만 |
|---|
| 2026.01.07 | ₩88,071 | ₩88,178 | ₩85,361 | ₩85,468 | -2.96% | 234.3만 |
|---|
| 2026.01.06 | ₩85,884 | ₩88,218 | ₩85,696 | ₩88,071 | +2.55% | 205.2만 |
|---|
| 2026.01.05 | ₩81,524 | ₩86,595 | ₩81,457 | ₩85,898 | +5.36% | 211.9만 |
|---|
| 2026.01.02 | ₩79,485 | ₩81,833 | ₩79,351 | ₩81,645 | +2.72% | 156.6만 |
|---|
| 2025.12.31 | ₩80,384 | ₩80,719 | ₩79,244 | ₩79,297 | -1.35% | 95만 |
|---|
| 2025.12.30 | ₩81,055 | ₩81,256 | ₩80,424 | ₩80,666 | -0.48% | 100.6만 |
|---|
| 2025.12.29 | ₩81,336 | ₩81,766 | ₩80,827 | ₩80,934 | -0.49% | 136.3만 |
|---|
| 2025.12.26 | ₩81,792 | ₩81,994 | ₩80,853 | ₩81,953 | +0.20% | 88.5만 |
|---|
| 2025.12.24 | ₩81,994 | ₩82,530 | ₩81,564 | ₩81,819 | -0.21% | 121만 |
|---|
| 2025.12.23 | ₩82,463 | ₩83,214 | ₩81,618 | ₩81,725 | -0.89% | 246만 |
|---|
| 2025.12.22 | ₩79,874 | ₩83,214 | ₩79,874 | ₩82,745 | +3.59% | 262.5만 |
|---|
| 2025.12.19 | ₩79,270 | ₩80,223 | ₩78,667 | ₩79,874 | +0.76% | 314.1만 |
|---|
| 2025.12.18 | ₩78,398 | ₩80,760 | ₩78,398 | ₩78,948 | +0.70% | 233.2만 |
|---|
| 2025.12.17 | ₩77,983 | ₩78,626 | ₩76,990 | ₩77,835 | -0.19% | 220만 |
|---|
| 2025.12.16 | ₩77,151 | ₩78,251 | ₩76,641 | ₩77,513 | +0.47% | 200.1만 |
|---|
| 2025.12.15 | ₩78,358 | ₩79,002 | ₩76,842 | ₩77,540 | -1.04% | 280만 |
|---|
| 2025.12.12 | ₩80,585 | ₩80,827 | ₩77,017 | ₩78,278 | -2.86% | 199.5만 |
|---|
| 2025.12.11 | ₩80,639 | ₩81,242 | ₩79,016 | ₩80,733 | +0.12% | 268.1만 |
|---|
| 2025.12.10 | ₩76,963 | ₩80,384 | ₩75,863 | ₩80,129 | +4.11% | 514.6만 |
|---|
| 2025.12.09 | ₩75,232 | ₩79,727 | ₩75,232 | ₩77,325 | +2.78% | 511.1만 |
|---|
| 2025.12.08 | ₩76,265 | ₩76,829 | ₩74,991 | ₩75,420 | -1.11% | 230.2만 |
|---|
| 2025.12.05 | ₩75,487 | ₩77,258 | ₩75,085 | ₩76,614 | +1.49% | 249.7만 |
|---|
| 2025.12.04 | ₩74,468 | ₩76,051 | ₩74,468 | ₩75,528 | +1.42% | 279.2만 |
|---|
| 2025.12.03 | ₩72,804 | ₩74,897 | ₩72,684 | ₩74,843 | +2.80% | 144.6만 |
|---|
| 2025.12.02 | ₩73,032 | ₩73,314 | ₩72,214 | ₩72,496 | -0.73% | 181.1만 |
|---|
| 2025.12.01 | ₩72,268 | ₩73,488 | ₩71,436 | ₩72,523 | +0.35% | 220.5만 |
|---|
| 2025.11.28 | ₩71,771 | ₩73,314 | ₩71,543 | ₩73,153 | +1.93% | 122.7만 |
|---|
| 2025.11.26 | ₩70,873 | ₩72,455 | ₩70,564 | ₩71,771 | +1.27% | 184.3만 |
|---|
| 2025.11.25 | ₩69,947 | ₩70,980 | ₩68,847 | ₩70,618 | +0.96% | 210.5만 |
|---|
| 2025.11.24 | ₩69,759 | ₩70,255 | ₩68,994 | ₩69,692 | -0.10% | 336만 |
|---|
| 2025.11.21 | ₩68,632 | ₩70,336 | ₩67,639 | ₩69,383 | +1.09% | 199.9만 |
|---|
| 2025.11.20 | ₩70,832 | ₩72,093 | ₩68,028 | ₩68,122 | -3.83% | 684.1만 |
|---|
| 2025.11.19 | ₩69,611 | ₩69,772 | ₩68,444 | ₩69,719 | +0.15% | 241.1만 |
|---|
| 2025.11.18 | ₩68,109 | ₩70,161 | ₩68,042 | ₩69,316 | +1.77% | 215.2만 |
|---|
| 2025.11.17 | ₩71,208 | ₩71,436 | ₩68,538 | ₩68,927 | -3.20% | 212.1만 |
|---|
| 2025.11.14 | ₩70,363 | ₩72,871 | ₩69,169 | ₩71,543 | +1.68% | 422.2만 |
|---|
| 2025.11.13 | ₩73,462 | ₩73,985 | ₩71,288 | ₩71,651 | -2.47% | 263.8만 |
|---|
| 2025.11.12 | ₩73,314 | ₩74,159 | ₩72,831 | ₩73,878 | +0.77% | 392.1만 |
|---|
| 2025.11.11 | ₩70,322 | ₩72,710 | ₩70,027 | ₩72,308 | +2.82% | 263만 |
|---|
| 2025.11.10 | ₩70,658 | ₩71,691 | ₩69,652 | ₩70,430 | -0.32% | 311.3만 |
|---|
| 2025.11.07 | ₩69,437 | ₩71,355 | ₩67,599 | ₩70,336 | +1.29% | 306.5만 |
|---|
| 2025.11.06 | ₩70,054 | ₩71,154 | ₩69,544 | ₩70,416 | +0.52% | 290.1만 |
|---|
| 2025.11.05 | ₩68,927 | ₩70,457 | ₩67,760 | ₩69,826 | +1.30% | 364.8만 |
|---|
| 2025.11.04 | ₩68,605 | ₩70,121 | ₩67,867 | ₩68,632 | +0.04% | 387.3만 |
|---|
| 2025.11.03 | ₩71,127 | ₩71,946 | ₩69,276 | ₩69,504 | -2.28% | 692.9만 |
|---|
| 2025.10.31 | ₩70,913 | ₩72,657 | ₩68,364 | ₩71,530 | +0.87% | 713.4만 |
|---|
| 2025.10.30 | ₩76,185 | ₩77,285 | ₩75,715 | ₩75,890 | -0.39% | 288만 |
|---|
| 2025.10.29 | ₩77,124 | ₩77,889 | ₩75,970 | ₩77,258 | +0.17% | 334.9만 |
|---|
| 2025.10.28 | ₩78,130 | ₩78,559 | ₩76,990 | ₩77,419 | -0.91% | 223.7만 |
|---|
| 2025.10.27 | ₩79,767 | ₩80,236 | ₩77,915 | ₩78,103 | -2.09% | 252.6만 |
|---|
| 2025.10.24 | ₩78,452 | ₩79,941 | ₩78,130 | ₩78,452 | 0.00% | 206.3만 |
|---|
| 2025.10.23 | ₩78,063 | ₩78,318 | ₩75,192 | ₩77,204 | -1.10% | 269.1만 |
|---|
| 2025.10.22 | ₩77,848 | ₩78,197 | ₩76,547 | ₩77,902 | +0.07% | 284.6만 |
|---|
| 2025.10.21 | ₩78,023 | ₩78,801 | ₩77,741 | ₩77,929 | -0.12% | 264.6만 |
|---|
| 2025.10.20 | ₩77,365 | ₩78,626 | ₩76,963 | ₩78,197 | +1.08% | 136.2만 |
|---|
| 2025.10.17 | ₩76,467 | ₩77,097 | ₩75,742 | ₩76,654 | +0.25% | 164.6만 |
|---|
| 2025.10.16 | ₩80,263 | ₩80,263 | ₩75,595 | ₩76,453 | -4.75% | 206.7만 |
|---|
| 2025.10.15 | ₩80,692 | ₩81,430 | ₩78,170 | ₩79,686 | -1.25% | 119.7만 |
|---|
| 2025.10.14 | ₩76,681 | ₩80,934 | ₩76,493 | ₩79,955 | +4.27% | 348.4만 |
|---|
| 2025.10.13 | ₩77,352 | ₩78,694 | ₩76,614 | ₩78,345 | +1.28% | 228.8만 |
|---|
| 2025.10.10 | ₩79,284 | ₩79,753 | ₩75,125 | ₩75,300 | -5.03% | 320만 |
|---|