시장 데이터를 불러오는 중
전체 종목
칼라일 과거 주가
Carlisle Companies Incorporated Common Stock · CSL · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carlisle Companies Incorporated Common Stock · CSL · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩433,645 | ₩433,645 | ₩423,493 | ₩429,635 | -0.92% | 33.7만 |
| 2026.10.08 | ₩422,447 | ₩433,484 | ₩419,161 | ₩430,828 | +1.98% | 47.8만 |
| 2026.10.07 | ₩428,052 | ₩430,359 | ₩419,764 | ₩426,765 | -0.30% | 42.2만 |
| 2026.10.06 | ₩447,552 | ₩449,926 | ₩435,187 | ₩436,850 | -2.39% | 47.1만 |
| 2026.10.05 | ₩439,613 | ₩449,134 | ₩436,233 | ₩443,877 | +0.97% | 55.7만 |
| 2026.10.02 | ₩444,521 | ₩450,610 | ₩441,664 | ₩441,678 | -0.64% | 37.4만 |
| 2026.10.01 | ₩430,171 | ₩437,105 | ₩423,130 | ₩436,139 | +1.39% | 42.1만 |
| 2026.09.30 | ₩438,768 | ₩442,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩432,062 |
| -1.53% |
| 35.7만 |
| 2026.09.29 | ₩438,540 | ₩443,971 | ₩434,369 | ₩436,743 | -0.41% | 27.6만 |
|---|
| 2026.09.28 | ₩432,786 | ₩440,136 | ₩430,439 | ₩437,628 | +1.12% | 46.4만 |
|---|
| 2026.09.25 | ₩422,688 | ₩440,618 | ₩419,831 | ₩437,695 | +3.55% | 60만 |
|---|
| 2026.09.24 | ₩432,666 | ₩439,814 | ₩417,779 | ₩421,280 | -2.63% | 70.1만 |
|---|
| 2026.09.23 | ₩436,287 | ₩442,684 | ₩434,181 | ₩434,463 | -0.42% | 37.8만 |
|---|
| 2026.09.22 | ₩435,670 | ₩447,163 | ₩418,826 | ₩440,618 | +1.14% | 75.6만 |
|---|
| 2026.09.21 | ₩431,566 | ₩431,566 | ₩416,264 | ₩426,269 | -1.23% | 52.4만 |
|---|
| 2026.09.18 | ₩428,616 | ₩429,568 | ₩420,690 | ₩422,044 | -1.53% | 122.4만 |
|---|
| 2026.09.17 | ₩434,771 | ₩435,294 | ₩425,893 | ₩429,648 | -1.18% | 50.1만 |
|---|
| 2026.09.16 | ₩435,992 | ₩437,856 | ₩423,975 | ₩425,853 | -2.33% | 55.5만 |
|---|
| 2026.09.15 | ₩442,228 | ₩442,523 | ₩432,465 | ₩434,852 | -1.67% | 89.2만 |
|---|
| 2026.09.14 | ₩441,222 | ₩447,150 | ₩438,459 | ₩439,774 | -0.33% | 51.4만 |
|---|
| 2026.09.11 | ₩446,157 | ₩450,690 | ₩444,414 | ₩449,590 | +0.77% | 41.6만 |
|---|
| 2026.09.10 | ₩448,585 | ₩448,585 | ₩438,821 | ₩442,214 | -1.42% | 42.9만 |
|---|
| 2026.09.09 | ₩460,923 | ₩460,923 | ₩451,347 | ₩452,661 | -1.79% | 56.8만 |
|---|
| 2026.09.08 | ₩470,190 | ₩474,280 | ₩457,033 | ₩457,959 | -2.60% | 36.1만 |
|---|
| 2026.09.04 | ₩460,145 | ₩475,487 | ₩458,589 | ₩472,255 | +2.63% | 40.1만 |
|---|
| 2026.09.03 | ₩462,666 | ₩465,643 | ₩455,518 | ₩462,733 | +0.01% | 64.8만 |
|---|
| 2026.09.02 | ₩450,207 | ₩463,551 | ₩445,044 | ₩458,562 | +1.86% | 61.6만 |
|---|
| 2026.09.01 | ₩459,689 | ₩466,354 | ₩448,397 | ₩449,067 | -2.31% | 50만 |
|---|
| 2026.08.31 | ₩472,738 | ₩476,493 | ₩460,078 | ₩464,798 | -1.68% | 366.3만 |
|---|
| 2026.08.28 | ₩486,176 | ₩487,704 | ₩473,408 | ₩478,142 | -1.65% | 37.5만 |
|---|
| 2026.08.27 | ₩485,465 | ₩490,869 | ₩482,072 | ₩483,788 | -0.35% | 34.1만 |
|---|
| 2026.08.26 | ₩489,756 | ₩495,483 | ₩487,611 | ₩490,467 | +0.15% | 32.3만 |
|---|
| 2026.08.25 | ₩488,147 | ₩489,864 | ₩482,756 | ₩487,181 | -0.20% | 38.4만 |
|---|
| 2026.08.24 | ₩494,423 | ₩499,882 | ₩482,125 | ₩486,176 | -1.67% | 42.9만 |
|---|
| 2026.08.21 | ₩484,298 | ₩496,757 | ₩482,152 | ₩493,096 | +1.82% | 51.2만 |
|---|
| 2026.08.20 | ₩486,471 | ₩487,181 | ₩469,868 | ₩479,510 | -1.43% | 38.1만 |
|---|
| 2026.08.19 | ₩481,348 | ₩495,268 | ₩478,759 | ₩490,346 | +1.87% | 34.3만 |
|---|
| 2026.08.18 | ₩486,833 | ₩486,833 | ₩472,148 | ₩477,914 | -1.83% | 43.4만 |
|---|
| 2026.08.17 | ₩491,111 | ₩491,902 | ₩479,323 | ₩483,735 | -1.50% | 55.3만 |
|---|
| 2026.08.14 | ₩502,644 | ₩505,313 | ₩494,571 | ₩496,261 | -1.27% | 30.2만 |
|---|
| 2026.08.13 | ₩517,557 | ₩519,019 | ₩499,841 | ₩503,985 | -2.62% | 68만 |
|---|
| 2026.08.12 | ₩522,761 | ₩526,248 | ₩512,314 | ₩513,118 | -1.84% | 39.1만 |
|---|
| 2026.08.11 | ₩517,182 | ₩527,455 | ₩516,149 | ₩522,975 | +1.12% | 30.7만 |
|---|
| 2026.08.10 | ₩510,181 | ₩518,147 | ₩510,181 | ₩516,659 | +1.27% | 36.3만 |
|---|
| 2026.08.07 | ₩522,667 | ₩525,470 | ₩510,302 | ₩519,663 | -0.57% | 27.9만 |
|---|
| 2026.08.06 | ₩513,521 | ₩521,742 | ₩507,311 | ₩513,413 | -0.02% | 40.7만 |
|---|
| 2026.08.05 | ₩514,406 | ₩527,066 | ₩511,294 | ₩516,753 | +0.46% | 34.8만 |
|---|
| 2026.08.04 | ₩500,566 | ₩518,335 | ₩497,347 | ₩518,241 | +3.53% | 40.8만 |
|---|
| 2026.08.03 | ₩489,247 | ₩498,996 | ₩487,718 | ₩498,701 | +1.93% | 41.9만 |
|---|
| 2026.07.31 | ₩491,714 | ₩491,728 | ₩470,726 | ₩482,689 | -1.84% | 57.8만 |
|---|
| 2026.07.30 | ₩479,926 | ₩502,939 | ₩478,196 | ₩496,046 | +3.36% | 71.6만 |
|---|
| 2026.07.29 | ₩459,327 | ₩459,327 | ₩429,460 | ₩448,652 | -2.32% | 110.8만 |
|---|
| 2026.07.28 | ₩463,176 | ₩473,113 | ₩461,593 | ₩466,327 | +0.68% | 41.7만 |
|---|
| 2026.07.27 | ₩458,857 | ₩468,366 | ₩454,365 | ₩456,859 | -0.44% | 47만 |
|---|
| 2026.07.24 | ₩445,057 | ₩457,409 | ₩445,057 | ₩450,663 | +1.26% | 32만 |
|---|
| 2026.07.23 | ₩434,516 | ₩448,102 | ₩430,507 | ₩444,642 | +2.33% | 55.9만 |
|---|
| 2026.07.22 | ₩436,220 | ₩441,208 | ₩431,553 | ₩439,586 | +0.77% | 44만 |
|---|
| 2026.07.21 | ₩437,507 | ₩440,672 | ₩432,129 | ₩432,652 | -1.11% | 52.1만 |
|---|
| 2026.07.20 | ₩458,375 | ₩466,207 | ₩436,689 | ₩438,955 | -4.24% | 53.9만 |
|---|
| 2026.07.17 | ₩470,418 | ₩481,120 | ₩461,727 | ₩463,203 | -1.53% | 28.6만 |
|---|
| 2026.07.16 | ₩456,832 | ₩475,849 | ₩456,832 | ₩473,086 | +3.56% | 39.4만 |
|---|
| 2026.07.15 | ₩451,253 | ₩462,854 | ₩451,253 | ₩461,473 | +2.26% | 49.9만 |
|---|
| 2026.07.14 | ₩453,064 | ₩455,907 | ₩442,536 | ₩453,761 | +0.15% | 37.2만 |
|---|
| 2026.07.13 | ₩438,432 | ₩448,236 | ₩436,957 | ₩446,855 | +1.92% | 90.7만 |
|---|
| 2026.07.10 | ₩442,563 | ₩449,282 | ₩442,080 | ₩442,684 | +0.03% | 81.2만 |
|---|
| 2026.07.09 | ₩447,458 | ₩450,703 | ₩442,080 | ₩442,563 | -1.09% | 61만 |
|---|
| 2026.07.08 | ₩472,698 | ₩478,558 | ₩442,268 | ₩443,904 | -6.09% | 75.9만 |
|---|
| 2026.07.07 | ₩490,856 | ₩495,939 | ₩467,360 | ₩474,575 | -3.32% | 65.6만 |
|---|
| 2026.07.06 | ₩489,515 | ₩495,939 | ₩484,620 | ₩492,385 | +0.59% | 53.7만 |
|---|
| 2026.07.02 | ₩485,183 | ₩492,546 | ₩480,865 | ₩491,822 | +1.37% | 50.4만 |
|---|
| 2026.07.01 | ₩496,113 | ₩496,113 | ₩472,349 | ₩483,936 | -2.45% | 68.2만 |
|---|
| 2026.06.30 | ₩509,417 | ₩513,132 | ₩483,627 | ₩486,484 | -4.50% | 93.8만 |
|---|
| 2026.06.29 | ₩515,063 | ₩535,059 | ₩479,121 | ₩507,566 | -1.46% | 96.3만 |
|---|
| 2026.06.26 | ₩517,329 | ₩522,023 | ₩509,900 | ₩520,856 | +0.68% | 52.7만 |
|---|
| 2026.06.25 | ₩516,297 | ₩532,631 | ₩515,251 | ₩520,883 | +0.89% | 43.3만 |
|---|
| 2026.06.24 | ₩479,805 | ₩508,250 | ₩478,156 | ₩507,647 | +5.80% | 52.1만 |
|---|
| 2026.06.23 | ₩475,769 | ₩481,120 | ₩471,008 | ₩473,247 | -0.53% | 29.2만 |
|---|
| 2026.06.22 | ₩479,282 | ₩490,776 | ₩476,090 | ₩484,083 | +1.00% | 42.4만 |
|---|
| 2026.06.18 | ₩469,264 | ₩492,532 | ₩466,569 | ₩484,083 | +3.16% | 81.3만 |
|---|
| 2026.06.17 | ₩476,010 | ₩487,892 | ₩457,315 | ₩458,790 | -3.62% | 45.5만 |
|---|
| 2026.06.16 | ₩476,386 | ₩482,836 | ₩471,558 | ₩478,478 | +0.44% | 25.9만 |
|---|
| 2026.06.15 | ₩472,523 | ₩482,192 | ₩472,523 | ₩474,146 | +0.34% | 38.6만 |
|---|
| 2026.06.12 | ₩463,954 | ₩469,948 | ₩459,729 | ₩461,030 | -0.63% | 26.2만 |
|---|
| 2026.06.11 | ₩446,197 | ₩459,005 | ₩439,854 | ₩457,302 | +2.49% | 34.8만 |
|---|
| 2026.06.10 | ₩463,873 | ₩467,937 | ₩439,546 | ₩439,639 | -5.22% | 41.9만 |
|---|
| 2026.06.09 | ₩458,267 | ₩470,190 | ₩458,200 | ₩466,274 | +1.75% | 30.3만 |
|---|
| 2026.06.08 | ₩469,881 | ₩469,881 | ₩452,983 | ₩453,412 | -3.50% | 37.4만 |
|---|
| 2026.06.05 | ₩457,637 | ₩466,703 | ₩457,637 | ₩463,994 | +1.39% | 23.5만 |
|---|
| 2026.06.04 | ₩465,858 | ₩467,977 | ₩455,987 | ₩459,447 | -1.38% | 25.1만 |
|---|
| 2026.06.03 | ₩459,112 | ₩465,362 | ₩458,026 | ₩459,863 | +0.16% | 34.1만 |
|---|
| 2026.06.02 | ₩455,934 | ₩462,666 | ₩451,736 | ₩461,660 | +1.26% | 26.5만 |
|---|
| 2026.06.01 | ₩455,759 | ₩458,589 | ₩443,918 | ₩454,298 | -0.32% | 27.4만 |
|---|
| 2026.05.29 | ₩458,938 | ₩468,245 | ₩456,323 | ₩462,425 | +0.76% | 63.1만 |
|---|
| 2026.05.28 | ₩454,794 | ₩461,687 | ₩451,079 | ₩459,582 | +1.05% | 24.3만 |
|---|
| 2026.05.27 | ₩464,195 | ₩469,264 | ₩459,260 | ₩462,183 | -0.43% | 21.8만 |
|---|
| 2026.05.26 | ₩450,221 | ₩460,266 | ₩450,194 | ₩457,664 | +1.65% | 23.4만 |
|---|
| 2026.05.22 | ₩448,933 | ₩451,454 | ₩440,203 | ₩447,659 | -0.28% | 30.8만 |
|---|
| 2026.05.21 | ₩435,375 | ₩449,483 | ₩431,901 | ₩445,728 | +2.38% | 44.7만 |
|---|
| 2026.05.20 | ₩437,105 | ₩444,776 | ₩430,828 | ₩441,195 | +0.94% | 57.7만 |
|---|
| 2026.05.19 | ₩447,632 | ₩447,632 | ₩431,150 | ₩436,756 | -2.43% | 60.2만 |
|---|
| 2026.05.18 | ₩443,904 | ₩450,623 | ₩442,563 | ₩447,351 | +0.78% | 46만 |
|---|
| 2026.05.15 | ₩461,915 | ₩464,047 | ₩443,247 | ₩443,663 | -3.95% | 37.6만 |
|---|
| 2026.05.14 | ₩468,889 | ₩475,809 | ₩462,706 | ₩466,636 | -0.48% | 27.1만 |
|---|
| 2026.05.13 | ₩465,120 | ₩473,395 | ₩461,982 | ₩463,779 | -0.29% | 25.9만 |
|---|
| 2026.05.12 | ₩481,093 | ₩483,869 | ₩470,672 | ₩470,793 | -2.14% | 33.1만 |
|---|
| 2026.05.11 | ₩481,026 | ₩484,124 | ₩477,217 | ₩479,577 | -0.30% | 31만 |
|---|
| 2026.05.08 | ₩485,948 | ₩488,455 | ₩475,138 | ₩483,319 | -0.54% | 37.9만 |
|---|
| 2026.05.07 | ₩505,970 | ₩510,087 | ₩483,332 | ₩483,413 | -4.46% | 50.9만 |
|---|
| 2026.05.06 | ₩476,721 | ₩507,298 | ₩476,721 | ₩501,518 | +5.20% | 50만 |
|---|
| 2026.05.05 | ₩467,910 | ₩480,007 | ₩465,093 | ₩476,600 | +1.86% | 42.5만 |
|---|
| 2026.05.04 | ₩474,575 | ₩478,706 | ₩463,913 | ₩464,249 | -2.18% | 36.4만 |
|---|
| 2026.05.01 | ₩479,470 | ₩481,911 | ₩471,665 | ₩478,826 | -0.13% | 34.2만 |
|---|
| 2026.04.30 | ₩466,864 | ₩478,545 | ₩465,187 | ₩476,439 | +2.05% | 39.9만 |
|---|
| 2026.04.29 | ₩483,748 | ₩484,325 | ₩460,507 | ₩464,892 | -3.90% | 39.9만 |
|---|
| 2026.04.28 | ₩486,913 | ₩490,682 | ₩476,386 | ₩478,853 | -1.66% | 47.8만 |
|---|
| 2026.04.27 | ₩484,392 | ₩490,521 | ₩473,060 | ₩484,513 | +0.02% | 47.4만 |
|---|
| 2026.04.24 | ₩492,666 | ₩527,414 | ₩476,278 | ₩482,890 | -1.98% | 112.2만 |
|---|
| 2026.04.23 | ₩477,458 | ₩492,908 | ₩475,044 | ₩487,758 | +2.16% | 57.2만 |
|---|
| 2026.04.22 | ₩475,420 | ₩485,585 | ₩469,881 | ₩474,079 | -0.28% | 37.9만 |
|---|
| 2026.04.21 | ₩486,779 | ₩495,764 | ₩476,640 | ₩479,551 | -1.48% | 25.1만 |
|---|
| 2026.04.20 | ₩482,581 | ₩488,992 | ₩475,594 | ₩487,020 | +0.92% | 37.8만 |
|---|
| 2026.04.17 | ₩466,944 | ₩492,827 | ₩466,944 | ₩485,076 | +3.88% | 43만 |
|---|
| 2026.04.16 | ₩470,579 | ₩476,748 | ₩462,304 | ₩465,710 | -1.03% | 40.8만 |
|---|
| 2026.04.15 | ₩475,407 | ₩476,265 | ₩466,663 | ₩470,216 | -1.09% | 38.1만 |
|---|
| 2026.04.14 | ₩478,504 | ₩484,486 | ₩472,443 | ₩479,725 | +0.26% | 33만 |
|---|
| 2026.04.13 | ₩465,442 | ₩479,028 | ₩459,394 | ₩478,545 | +2.82% | 34.8만 |
|---|
| 2026.04.10 | ₩473,234 | ₩476,090 | ₩465,187 | ₩468,406 | -1.02% | 34.7만 |
|---|
| 2026.04.09 | ₩455,518 | ₩473,355 | ₩455,478 | ₩470,015 | +3.18% | 28.2만 |
|---|
| 2026.04.08 | ₩465,818 | ₩478,665 | ₩456,805 | ₩461,137 | -1.00% | 48만 |
|---|
| 2026.04.07 | ₩440,860 | ₩448,115 | ₩438,687 | ₩444,655 | +0.86% | 40.2만 |
|---|
| 2026.04.06 | ₩442,563 | ₩446,412 | ₩438,754 | ₩444,628 | +0.47% | 27.3만 |
|---|
| 2026.04.02 | ₩442,120 | ₩459,287 | ₩435,790 | ₩444,052 | +0.44% | 25.9만 |
|---|
| 2026.04.01 | ₩449,268 | ₩454,405 | ₩442,885 | ₩449,295 | +0.01% | 31.5만 |
|---|
| 2026.03.31 | ₩445,916 | ₩457,838 | ₩438,808 | ₩447,418 | +0.34% | 27.1만 |
|---|
| 2026.03.30 | ₩440,632 | ₩443,810 | ₩435,106 | ₩437,011 | -0.82% | 34.9만 |
|---|
| 2026.03.27 | ₩445,285 | ₩446,184 | ₩436,421 | ₩436,635 | -1.94% | 39.6만 |
|---|
| 2026.03.26 | ₩451,374 | ₩457,945 | ₩443,609 | ₩447,445 | -0.87% | 36.3만 |
|---|
| 2026.03.25 | ₩460,574 | ₩465,348 | ₩448,129 | ₩455,880 | -1.02% | 35.1만 |
|---|
| 2026.03.24 | ₩445,849 | ₩459,917 | ₩443,998 | ₩455,800 | +2.23% | 33.7만 |
|---|
| 2026.03.23 | ₩451,897 | ₩462,559 | ₩449,268 | ₩451,790 | -0.02% | 41.9만 |
|---|
| 2026.03.20 | ₩445,768 | ₩448,585 | ₩435,147 | ₩439,237 | -1.47% | 97만 |
|---|
| 2026.03.19 | ₩447,954 | ₩452,219 | ₩440,109 | ₩446,345 | -0.36% | 42.5만 |
|---|
| 2026.03.18 | ₩458,187 | ₩462,036 | ₩452,527 | ₩454,405 | -0.83% | 35.5만 |
|---|
| 2026.03.17 | ₩454,888 | ₩463,994 | ₩451,106 | ₩462,505 | +1.67% | 49.8만 |
|---|
| 2026.03.16 | ₩462,975 | ₩467,025 | ₩447,029 | ₩448,893 | -3.04% | 44.7만 |
|---|
| 2026.03.13 | ₩465,509 | ₩467,119 | ₩454,888 | ₩457,852 | -1.65% | 41.7만 |
|---|
| 2026.03.12 | ₩466,005 | ₩472,885 | ₩458,576 | ₩460,507 | -1.18% | 53.4만 |
|---|
| 2026.03.11 | ₩471,008 | ₩474,240 | ₩463,082 | ₩473,395 | +0.51% | 41.6만 |
|---|
| 2026.03.10 | ₩470,136 | ₩482,528 | ₩464,021 | ₩473,274 | +0.67% | 58.4만 |
|---|
| 2026.03.09 | ₩473,878 | ₩481,401 | ₩452,702 | ₩473,328 | -0.12% | 76.3만 |
|---|
| 2026.03.06 | ₩489,327 | ₩490,199 | ₩470,310 | ₩475,500 | -2.83% | 45.2만 |
|---|
| 2026.03.05 | ₩515,908 | ₩522,841 | ₩499,077 | ₩502,617 | -2.58% | 28.2만 |
|---|
| 2026.03.04 | ₩523,458 | ₩527,870 | ₩512,770 | ₩521,956 | -0.29% | 21.8만 |
|---|
| 2026.03.03 | ₩516,914 | ₩522,761 | ₩506,480 | ₩521,366 | +0.86% | 28.8만 |
|---|
| 2026.03.02 | ₩519,730 | ₩529,493 | ₩509,725 | ₩528,031 | +1.60% | 33.2만 |
|---|
| 2026.02.27 | ₩526,194 | ₩531,397 | ₩521,366 | ₩529,426 | +0.61% | 43.3만 |
|---|
| 2026.02.26 | ₩525,389 | ₩536,427 | ₩525,161 | ₩530,526 | +0.98% | 25만 |
|---|
| 2026.02.25 | ₩548,805 | ₩552,600 | ₩520,374 | ₩528,031 | -3.79% | 43.5만 |
|---|
| 2026.02.24 | ₩539,618 | ₩547,987 | ₩536,011 | ₩546,981 | +1.36% | 33.9만 |
|---|
| 2026.02.23 | ₩547,678 | ₩555,309 | ₩534,656 | ₩537,339 | -1.89% | 24.3만 |
|---|
| 2026.02.20 | ₩548,631 | ₩559,990 | ₩544,178 | ₩548,537 | -0.02% | 46.6만 |
|---|
| 2026.02.19 | ₩539,766 | ₩549,864 | ₩537,915 | ₩546,699 | +1.28% | 32.5만 |
|---|
| 2026.02.18 | ₩546,927 | ₩557,522 | ₩539,954 | ₩543,990 | -0.54% | 48만 |
|---|
| 2026.02.17 | ₩544,648 | ₩554,478 | ₩538,277 | ₩547,249 | +0.48% | 50.2만 |
|---|
| 2026.02.13 | ₩554,813 | ₩569,230 | ₩546,203 | ₩548,564 | -1.13% | 46.5만 |
|---|
| 2026.02.12 | ₩565,569 | ₩580,576 | ₩557,898 | ₩558,635 | -1.23% | 67.2만 |
|---|
| 2026.02.11 | ₩554,196 | ₩563,262 | ₩548,765 | ₩561,572 | +1.33% | 45.1만 |
|---|
| 2026.02.10 | ₩545,117 | ₩561,438 | ₩537,929 | ₩558,488 | +2.45% | 74만 |
|---|
| 2026.02.09 | ₩541,375 | ₩544,540 | ₩533,047 | ₩538,733 | -0.49% | 30.4만 |
|---|
| 2026.02.06 | ₩548,644 | ₩557,589 | ₩539,162 | ₩541,617 | -1.28% | 76.1만 |
|---|
| 2026.02.05 | ₩528,031 | ₩540,758 | ₩521,728 | ₩537,795 | +1.85% | 75.6만 |
|---|
| 2026.02.04 | ₩513,628 | ₩534,790 | ₩490,346 | ₩530,217 | +3.23% | 188.1만 |
|---|
| 2026.02.03 | ₩460,239 | ₩478,732 | ₩458,656 | ₩477,217 | +3.69% | 78.6만 |
|---|
| 2026.02.02 | ₩457,811 | ₩466,569 | ₩454,311 | ₩460,641 | +0.62% | 57.4만 |
|---|
| 2026.01.30 | ₩454,633 | ₩462,492 | ₩449,805 | ₩457,168 | +0.56% | 44.2만 |
|---|
| 2026.01.29 | ₩452,675 | ₩461,137 | ₩449,979 | ₩458,670 | +1.32% | 52.7만 |
|---|
| 2026.01.28 | ₩463,632 | ₩463,793 | ₩455,518 | ₩457,329 | -1.36% | 46.8만 |
|---|
| 2026.01.27 | ₩466,958 | ₩473,677 | ₩462,237 | ₩464,155 | -0.60% | 30.6만 |
|---|
| 2026.01.26 | ₩469,640 | ₩473,744 | ₩464,812 | ₩469,640 | 0.00% | 22만 |
|---|
| 2026.01.23 | ₩474,696 | ₩480,556 | ₩467,105 | ₩468,245 | -1.36% | 32.5만 |
|---|
| 2026.01.22 | ₩483,842 | ₩489,501 | ₩475,500 | ₩479,966 | -0.80% | 31.2만 |
|---|
| 2026.01.21 | ₩473,086 | ₩487,637 | ₩470,297 | ₩480,892 | +1.65% | 36.5만 |
|---|
| 2026.01.20 | ₩479,363 | ₩484,244 | ₩467,494 | ₩468,768 | -2.21% | 33.8만 |
|---|
| 2026.01.16 | ₩489,931 | ₩494,799 | ₩485,143 | ₩487,785 | -0.44% | 41.2만 |
|---|
| 2026.01.15 | ₩485,304 | ₩493,994 | ₩482,555 | ₩491,071 | +1.19% | 34.2만 |
|---|
| 2026.01.14 | ₩478,665 | ₩488,013 | ₩473,784 | ₩481,629 | +0.62% | 45.5만 |
|---|
| 2026.01.13 | ₩478,826 | ₩481,012 | ₩469,653 | ₩477,995 | -0.17% | 36.3만 |
|---|
| 2026.01.12 | ₩473,475 | ₩483,762 | ₩473,234 | ₩477,727 | +0.90% | 35.7만 |
|---|
| 2026.01.09 | ₩460,829 | ₩477,391 | ₩459,152 | ₩475,997 | +3.29% | 40.4만 |
|---|
| 2026.01.08 | ₩432,451 | ₩459,716 | ₩431,995 | ₩456,054 | +5.46% | 48.1만 |
|---|
| 2026.01.07 | ₩452,125 | ₩459,394 | ₩435,348 | ₩438,057 | -3.11% | 48.5만 |
|---|
| 2026.01.06 | ₩442,120 | ₩456,551 | ₩441,182 | ₩450,677 | +1.94% | 46.3만 |
|---|
| 2026.01.05 | ₩438,164 | ₩454,633 | ₩437,950 | ₩446,600 | +1.93% | 45.9만 |
|---|
| 2026.01.02 | ₩429,702 | ₩443,931 | ₩427,918 | ₩440,511 | +2.52% | 32.2만 |
|---|
| 2025.12.31 | ₩433,095 | ₩434,852 | ₩427,797 | ₩428,964 | -0.95% | 28.8만 |
|---|
| 2025.12.30 | ₩438,124 | ₩440,350 | ₩432,116 | ₩434,771 | -0.77% | 27.6만 |
|---|
| 2025.12.29 | ₩443,730 | ₩446,975 | ₩435,951 | ₩438,392 | -1.20% | 30.7만 |
|---|
| 2025.12.26 | ₩443,354 | ₩447,753 | ₩438,929 | ₩442,992 | -0.08% | 14.2만 |
|---|
| 2025.12.24 | ₩443,998 | ₩446,184 | ₩440,069 | ₩445,996 | +0.45% | 17.6만 |
|---|
| 2025.12.23 | ₩443,904 | ₩446,586 | ₩438,808 | ₩440,390 | -0.79% | 26.5만 |
|---|
| 2025.12.22 | ₩442,187 | ₩447,538 | ₩437,842 | ₩444,145 | +0.44% | 32.2만 |
|---|
| 2025.12.19 | ₩441,088 | ₩445,741 | ₩437,614 | ₩440,873 | -0.05% | 162.1만 |
|---|
| 2025.12.18 | ₩446,828 | ₩452,822 | ₩442,939 | ₩443,462 | -0.75% | 37.7만 |
|---|
| 2025.12.17 | ₩441,074 | ₩453,493 | ₩439,344 | ₩443,086 | +0.46% | 45.2만 |
|---|
| 2025.12.16 | ₩446,895 | ₩450,006 | ₩441,517 | ₩446,492 | -0.09% | 41.1만 |
|---|
| 2025.12.15 | ₩446,439 | ₩447,512 | ₩440,109 | ₩445,004 | -0.32% | 38만 |
|---|
| 2025.12.12 | ₩452,514 | ₩455,974 | ₩441,048 | ₩443,958 | -1.89% | 34.4만 |
|---|
| 2025.12.11 | ₩450,489 | ₩455,223 | ₩442,442 | ₩448,196 | -0.51% | 32.7만 |
|---|
| 2025.12.10 | ₩429,232 | ₩447,512 | ₩426,912 | ₩446,412 | +4.00% | 58.7만 |
|---|
| 2025.12.09 | ₩427,730 | ₩434,530 | ₩427,476 | ₩428,253 | +0.12% | 31.5만 |
|---|
| 2025.12.08 | ₩429,675 | ₩435,214 | ₩428,012 | ₩431,968 | +0.53% | 38.7만 |
|---|
| 2025.12.05 | ₩432,317 | ₩439,733 | ₩430,895 | ₩434,087 | +0.41% | 40.6만 |
|---|
| 2025.12.04 | ₩431,030 | ₩437,641 | ₩429,823 | ₩432,907 | +0.44% | 33.9만 |
|---|
| 2025.12.03 | ₩427,301 | ₩435,804 | ₩426,483 | ₩430,734 | +0.80% | 49.2만 |
|---|
| 2025.12.02 | ₩429,152 | ₩430,533 | ₩421,172 | ₩428,776 | -0.09% | 43.4만 |
|---|
| 2025.12.01 | ₩422,312 | ₩434,919 | ₩421,065 | ₩427,060 | +1.12% | 72.8만 |
|---|
| 2025.11.28 | ₩427,315 | ₩430,144 | ₩424,606 | ₩426,564 | -0.18% | 15.5만 |
|---|
| 2025.11.26 | ₩422,715 | ₩430,641 | ₩422,514 | ₩423,895 | +0.28% | 41.4만 |
|---|
| 2025.11.25 | ₩412,884 | ₩427,462 | ₩412,884 | ₩424,217 | +2.74% | 42.9만 |
|---|
| 2025.11.24 | ₩412,026 | ₩415,781 | ₩407,547 | ₩409,156 | -0.70% | 71.4만 |
|---|
| 2025.11.21 | ₩399,862 | ₩421,414 | ₩396,188 | ₩414,869 | +3.75% | 60.2만 |
|---|
| 2025.11.20 | ₩410,672 | ₩414,574 | ₩393,519 | ₩396,174 | -3.53% | 53.2만 |
|---|
| 2025.11.19 | ₩405,938 | ₩412,120 | ₩402,437 | ₩407,373 | +0.35% | 38.9만 |
|---|
| 2025.11.18 | ₩399,125 | ₩408,030 | ₩395,745 | ₩404,301 | +1.30% | 39.4만 |
|---|
| 2025.11.17 | ₩410,913 | ₩413,112 | ₩399,272 | ₩402,545 | -2.04% | 46.5만 |
|---|
| 2025.11.14 | ₩426,872 | ₩426,872 | ₩409,532 | ₩411,101 | -3.69% | 66.9만 |
|---|
| 2025.11.13 | ₩429,796 | ₩438,218 | ₩421,240 | ₩423,721 | -1.41% | 42.4만 |
|---|
| 2025.11.12 | ₩428,884 | ₩434,704 | ₩424,981 | ₩430,225 | +0.31% | 57만 |
|---|
| 2025.11.11 | ₩428,347 | ₩432,894 | ₩425,544 | ₩427,878 | -0.11% | 26.8만 |
|---|
| 2025.11.10 | ₩427,784 | ₩430,372 | ₩420,971 | ₩426,443 | -0.31% | 40.9만 |
|---|
| 2025.11.07 | ₩424,083 | ₩431,727 | ₩419,308 | ₩427,020 | +0.69% | 32.8만 |
|---|
| 2025.11.06 | ₩438,553 | ₩443,421 | ₩422,996 | ₩424,552 | -3.19% | 46.9만 |
|---|
| 2025.11.05 | ₩433,779 | ₩444,856 | ₩429,420 | ₩441,530 | +1.79% | 62.5만 |
|---|
| 2025.11.04 | ₩435,857 | ₩438,955 | ₩430,895 | ₩438,459 | +0.60% | 37.7만 |
|---|
| 2025.11.03 | ₩434,101 | ₩445,648 | ₩432,894 | ₩436,622 | +0.58% | 59.1만 |
|---|
| 2025.10.31 | ₩433,604 | ₩437,655 | ₩430,279 | ₩435,925 | +0.54% | 105.7만 |
|---|
| 2025.10.30 | ₩432,143 | ₩454,324 | ₩430,198 | ₩436,702 | +1.06% | 114.2만 |
|---|
| 2025.10.29 | ₩464,021 | ₩469,291 | ₩441,732 | ₩444,213 | -4.27% | 88.7만 |
|---|
| 2025.10.28 | ₩452,930 | ₩461,177 | ₩451,562 | ₩456,631 | +0.82% | 34.6만 |
|---|
| 2025.10.27 | ₩457,033 | ₩457,503 | ₩450,368 | ₩454,083 | -0.65% | 41.1만 |
|---|
| 2025.10.24 | ₩459,005 | ₩462,693 | ₩453,962 | ₩454,646 | -0.95% | 27.7만 |
|---|
| 2025.10.23 | ₩444,709 | ₩455,330 | ₩444,709 | ₩453,962 | +2.08% | 70만 |
|---|
| 2025.10.22 | ₩447,297 | ₩453,828 | ₩440,887 | ₩444,870 | -0.54% | 42.5만 |
|---|
| 2025.10.21 | ₩441,651 | ₩452,836 | ₩439,465 | ₩449,604 | +1.80% | 33.2만 |
|---|
| 2025.10.20 | ₩436,609 | ₩444,829 | ₩435,549 | ₩441,651 | +1.15% | 24.9만 |
|---|
| 2025.10.17 | ₩431,539 | ₩436,018 | ₩429,876 | ₩434,342 | +0.65% | 43만 |
|---|
| 2025.10.16 | ₩446,573 | ₩448,397 | ₩427,704 | ₩427,932 | -4.17% | 67만 |
|---|
| 2025.10.15 | ₩442,684 | ₩446,734 | ₩436,957 | ₩444,347 | +0.38% | 48.5만 |
|---|
| 2025.10.14 | ₩434,060 | ₩445,487 | ₩434,060 | ₩442,778 | +2.01% | 39.9만 |
|---|
| 2025.10.13 | ₩437,681 | ₩439,425 | ₩433,725 | ₩436,179 | -0.34% | 32.8만 |
|---|
| 2025.10.10 | ₩432,505 | ₩438,097 | ₩422,379 | ₩434,409 | +0.44% | 82.3만 |
|---|