[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
Carrier Global Corp : ( CARR:US )
55.65USD ▼ -0.84 (-1.49%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 55.65 | ▼-0.84 | ▼-1.49% |
| 26-03-12 | 56.49 | ▼-2.20 | ▼-3.75% |
| 26-03-11 | 58.69 | ▲0.26 | ▲0.44% |
| 26-03-10 | 58.43 | ▼-0.29 | ▼-0.49% |
| 26-03-09 | 58.72 | ▲0.37 | ▲0.63% |
| 26-03-06 | 58.35 | ▼-2.05 | ▼-3.39% |
| 26-03-05 | 60.40 | ▼-0.68 | ▼-1.11% |
| 26-03-04 | 61.08 | ▼-0.09 | ▼-0.15% |
| 26-03-03 | 61.17 | ▼-2.67 | ▼-4.18% |
| 26-03-02 | 63.84 | ▼-0.56 | ▼-0.87% |
| 26-02-27 | 64.40 | ▲1.64 | ▲2.61% |
| 26-02-26 | 62.76 | ▲1.26 | ▲2.05% |
| 26-02-25 | 61.50 | ▼-2.03 | ▼-3.2% |
| 26-02-24 | 63.53 | ▲0.07 | ▲0.11% |
| 26-02-23 | 63.46 | ▼-0.68 | ▼-1.06% |
| 26-02-20 | 64.14 | ▲1.22 | ▲1.94% |
| 26-02-19 | 62.92 | ▼-1.41 | ▼-2.19% |
| 26-02-18 | 64.33 | ▼-2.10 | ▼-3.16% |
| 26-02-17 | 66.43 | ▲1.03 | ▲1.57% |
| 26-02-13 | 65.40 | ▲0.51 | ▲0.79% |
| 26-02-12 | 64.89 | ▼-2.19 | ▼-3.26% |
| 26-02-11 | 67.08 | ▲1.26 | ▲1.91% |
| 26-02-10 | 65.82 | ▲0.50 | ▲0.77% |
| 26-02-09 | 65.32 | ▲1.40 | ▲2.19% |
| 26-02-06 | 63.92 | ▲0.82 | ▲1.3% |
| 26-02-05 | 63.10 | ▼-0.45 | ▼-0.71% |
| 26-02-04 | 63.55 | ▲2.35 | ▲3.84% |
| 26-02-03 | 61.20 | ▲0.84 | ▲1.39% |
| 26-02-02 | 60.36 | ▲0.78 | ▲1.31% |
| 26-01-30 | 59.58 | ▼-0.21 | ▼-0.35% |
| 26-01-29 | 59.79 | ▲1.88 | ▲3.25% |
| 26-01-28 | 57.91 | ▲0.84 | ▲1.47% |
| 26-01-27 | 57.07 | ▼-0.30 | ▼-0.52% |
| 26-01-26 | 57.37 | ▲0.07 | ▲0.12% |
| 26-01-23 | 57.30 | ▼-0.14 | ▼-0.24% |
| 26-01-22 | 57.44 | ▼-0.30 | ▼-0.52% |
| 26-01-21 | 57.74 | ▲2.53 | ▲4.58% |
| 26-01-20 | 55.21 | ▼-0.98 | ▼-1.74% |
| 26-01-16 | 56.19 | ▲0.64 | ▲1.15% |
| 26-01-15 | 55.55 | ▼-0.05 | ▼-0.09% |
| 26-01-14 | 55.60 | ▲0.39 | ▲0.71% |
| 26-01-13 | 55.21 | ▼-0.17 | ▼-0.31% |
| 26-01-12 | 55.38 | ▼-0.87 | ▼-1.55% |
| 26-01-09 | 56.25 | ▲2.39 | ▲4.44% |
| 26-01-08 | 53.86 | ▲1.29 | ▲2.45% |
| 26-01-07 | 52.57 | ▼-0.93 | ▼-1.74% |
| 26-01-06 | 53.50 | ▼-0.29 | ▼-0.54% |
| 26-01-05 | 53.79 | ▲0.27 | ▲0.5% |
| 26-01-02 | 53.52 | ▲0.68 | ▲1.29% |
| 25-12-31 | 52.84 | ▼-0.59 | ▼-1.1% |
| 25-12-30 | 53.43 | ▼-0.18 | ▼-0.34% |
| 25-12-29 | 53.61 | ▲0.02 | ▲0.04% |
| 25-12-26 | 53.59 | ▲0.09 | ▲0.17% |
| 25-12-24 | 53.50 | ▲0.16 | ▲0.3% |
| 25-12-23 | 53.34 | ▲0.14 | ▲0.26% |
| 25-12-22 | 53.20 | ▼-0.57 | ▼-1.06% |
| 25-12-19 | 53.77 | ▲0.57 | ▲1.07% |
| 25-12-18 | 53.20 | ▲0.80 | ▲1.53% |
| 25-12-17 | 52.40 | ▼-1.04 | ▼-1.95% |
| 25-12-16 | 53.44 | ▲0.86 | ▲1.64% |
| 25-12-15 | 52.58 | ▼-0.36 | ▼-0.68% |
| 25-12-12 | 52.94 | ▼-1.21 | ▼-2.23% |
| 25-12-11 | 54.15 | ▲0.75 | ▲1.4% |
| 25-12-10 | 53.40 | ▲0.56 | ▲1.06% |
| 25-12-09 | 52.84 | ▼-0.19 | ▼-0.36% |
| 25-12-08 | 53.03 | ▼-1.26 | ▼-2.32% |
| 25-12-05 | 54.29 | ▼-0.21 | ▼-0.39% |
| 25-12-04 | 54.50 | ▼-0.12 | ▼-0.22% |
| 25-12-03 | 54.62 | ▲0.80 | ▲1.49% |
| 25-12-02 | 53.82 | ▼-0.43 | ▼-0.79% |
| 25-12-01 | 54.25 | ▼-0.63 | ▼-1.15% |
| 25-11-28 | 54.88 | ▲0.52 | ▲0.96% |
| 25-11-26 | 54.36 | ▲0.41 | ▲0.76% |
| 25-11-25 | 53.95 | ▲2.20 | ▲4.25% |
| 25-11-24 | 51.75 | ▼-0.66 | ▼-1.26% |
| 25-11-21 | 52.41 | ▲2.05 | ▲4.07% |
| 25-11-20 | 50.36 | ▼-0.89 | ▼-1.74% |
| 25-11-19 | 51.25 | ▼-0.76 | ▼-1.46% |
| 25-11-18 | 52.01 | ▼-1.12 | ▼-2.11% |
| 25-11-17 | 53.13 | ▼-0.97 | ▼-1.79% |
| 25-11-14 | 54.10 | ▼-1.06 | ▼-1.92% |
| 25-11-13 | 55.16 | ▼-0.83 | ▼-1.48% |
| 25-11-12 | 55.99 | ▼-0.98 | ▼-1.72% |
| 25-11-11 | 56.97 | ▼-0.36 | ▼-0.63% |
| 25-11-10 | 57.33 | ▼-0.18 | ▼-0.31% |
| 25-11-07 | 57.51 | ▲0.94 | ▲1.66% |
| 25-11-06 | 56.57 | ▼-0.28 | ▼-0.49% |
| 25-11-05 | 56.85 | ▼-0.70 | ▼-1.22% |
| 25-11-04 | 57.55 | ▼-0.31 | ▼-0.54% |
| 25-11-03 | 57.86 | ▼-1.63 | ▼-2.74% |
| 25-10-31 | 59.49 | ▲0.64 | ▲1.09% |
| 25-10-30 | 58.85 | ▼-1.90 | ▼-3.13% |
| 25-10-29 | 60.75 | ▲2.01 | ▲3.42% |
| 25-10-28 | 58.74 | ▲0.45 | ▲0.77% |
| 25-10-27 | 58.29 | ▲0.45 | ▲0.78% |
| 25-10-24 | 57.84 | ▲0.72 | ▲1.26% |
| 25-10-23 | 57.12 | ▲0.38 | ▲0.67% |
| 25-10-22 | 56.74 | ▼-3.08 | ▼-5.15% |
| 25-10-21 | 59.82 | ▲2.15 | ▲3.73% |
| 25-10-20 | 57.67 | ▲1.47 | ▲2.62% |
| 25-10-17 | 56.20 | ▼-0.55 | ▼-0.97% |
| 25-10-16 | 56.75 | ▼-0.46 | ▼-0.8% |
| 25-10-15 | 57.21 | ▼-0.29 | ▼-0.5% |
| 25-10-14 | 57.50 | ▲0.63 | ▲1.11% |
| 25-10-13 | 56.87 | ▲0.21 | ▲0.37% |
| 25-10-10 | 56.66 | ▼-1.44 | ▼-2.48% |
| 25-10-09 | 58.10 | ▼-1.70 | ▼-2.84% |
| 25-10-08 | 59.80 | ▲0.62 | ▲1.05% |
| 25-10-07 | 59.18 | ▼-0.63 | ▼-1.05% |
| 25-10-06 | 59.81 | ▲0.16 | ▲0.27% |
| 25-10-03 | 59.65 | ▲0.75 | ▲1.27% |
| 25-10-02 | 58.90 | ▼-0.56 | ▼-0.94% |
| 25-10-01 | 59.46 | ▼-0.24 | ▼-0.4% |
| 25-09-30 | 59.70 | ▲0.57 | ▲0.96% |
| 25-09-29 | 59.13 | ▲0.29 | ▲0.49% |
| 25-09-26 | 58.84 | ▲0.09 | ▲0.15% |
| 25-09-25 | 58.75 | ▼-0.24 | ▼-0.41% |
| 25-09-24 | 58.99 | ▼-0.75 | ▼-1.26% |
| 25-09-23 | 59.74 | ▼-0.57 | ▼-0.95% |
| 25-09-22 | 60.31 | ▼-0.08 | ▼-0.13% |
| 25-09-19 | 60.39 | ▼-0.71 | ▼-1.16% |
| 25-09-18 | 61.10 | ▲0.38 | ▲0.63% |
| 25-09-17 | 60.72 | ▼-0.21 | ▼-0.34% |
| 25-09-16 | 60.93 | ▼-0.31 | ▼-0.51% |
| 25-09-15 | 61.24 | ▼-0.43 | ▼-0.7% |
| 25-09-12 | 61.67 | ▼-0.63 | ▼-1.01% |
| 25-09-11 | 62.30 | ▼-0.20 | ▼-0.32% |
| 25-09-10 | 62.50 | ▼-0.97 | ▼-1.53% |
| 25-09-09 | 63.47 | ▼-2.14 | ▼-3.26% |
| 25-09-08 | 65.61 | ▲0.10 | ▲0.15% |
| 25-09-05 | 65.51 | ▲1.97 | ▲3.1% |
| 25-09-04 | 63.54 | ▲1.07 | ▲1.71% |
| 25-09-03 | 62.47 | ▼-1.03 | ▼-1.62% |
| 25-09-02 | 63.50 | ▼-1.70 | ▼-2.61% |
| 25-08-29 | 65.20 | ▼-0.97 | ▼-1.47% |
| 25-08-28 | 66.17 | ▼-1.42 | ▼-2.1% |
| 25-08-27 | 67.59 | ▲1.11 | ▲1.67% |
| 25-08-26 | 66.48 | ▲0.48 | ▲0.73% |
| 25-08-25 | 66.00 | ▼-1.75 | ▼-2.58% |
| 25-08-22 | 67.75 | ▲2.74 | ▲4.21% |
| 25-08-21 | 65.01 | ▼-1.83 | ▼-2.74% |
| 25-08-20 | 66.84 | ▼-0.14 | ▼-0.21% |
| 25-08-19 | 66.98 | ▲0.49 | ▲0.74% |
| 25-08-18 | 66.49 | ▲1.09 | ▲1.67% |
| 25-08-15 | 65.40 | ▼-0.36 | ▼-0.55% |
| 25-08-14 | 65.76 | ▼-1.29 | ▼-1.92% |
| 25-08-13 | 67.05 | ▲1.32 | ▲2.01% |
| 25-08-12 | 65.73 | ▲0.85 | ▲1.31% |
| 25-08-11 | 64.88 | ▼-1.15 | ▼-1.74% |
| 25-08-08 | 66.03 | ▼-0.33 | ▼-0.5% |
| 25-08-07 | 66.36 | ▲0.25 | ▲0.38% |
| 25-08-06 | 66.11 | ▼-0.27 | ▼-0.41% |
| 25-08-05 | 66.38 | ▼-0.16 | ▼-0.24% |
| 25-08-04 | 66.54 | ▼-0.38 | ▼-0.57% |
| 25-08-01 | 66.92 | ▼-1.70 | ▼-2.48% |
| 25-07-31 | 68.62 | ▲0.42 | ▲0.62% |
| 25-07-30 | 68.20 | ▼-3.47 | ▼-4.84% |
| 25-07-29 | 71.67 | ▼-8.51 | ▼-10.61% |
| 25-07-28 | 80.18 | ▼-0.55 | ▼-0.68% |
| 25-07-25 | 80.73 | ▲1.29 | ▲1.62% |
| 25-07-24 | 79.44 | ▼-0.17 | ▼-0.21% |
| 25-07-23 | 79.61 | ▲3.19 | ▲4.17% |
| 25-07-22 | 76.42 | ▲0.45 | ▲0.59% |
| 25-07-21 | 75.97 | ▼-0.66 | ▼-0.86% |
| 25-07-18 | 76.63 | ▼-0.30 | ▼-0.39% |
| 25-07-17 | 76.93 | ▲1.50 | ▲1.99% |
| 25-07-16 | 75.43 | ▲0.05 | ▲0.07% |
| 25-07-15 | 75.38 | ▼-1.23 | ▼-1.61% |
| 25-07-14 | 76.61 | ▼-0.01 | ▼-0.01% |
| 25-07-11 | 76.62 | ▼-0.15 | ▼-0.2% |
| 25-07-10 | 76.77 | ▲0.88 | ▲1.16% |
| 25-07-09 | 75.89 | ▲0.99 | ▲1.32% |
| 25-07-08 | 74.90 | ▲0.26 | ▲0.35% |
| 25-07-07 | 74.64 | ▼-1.01 | ▼-1.34% |
| 25-07-03 | 75.65 | ▲0.39 | ▲0.52% |
| 25-07-02 | 75.26 | ▲0.94 | ▲1.26% |
| 25-07-01 | 74.32 | ▲1.13 | ▲1.54% |
| 25-06-30 | 73.19 | ▼-0.52 | ▼-0.71% |
| 25-06-27 | 73.71 | ▲1.14 | ▲1.57% |
| 25-06-26 | 72.57 | ▲0.09 | ▲0.12% |
| 25-06-25 | 72.48 | ▼-0.04 | ▼-0.06% |
| 25-06-24 | 72.52 | ▲0.69 | ▲0.96% |
| 25-06-23 | 71.84 | ▲1.46 | ▲2.07% |
| 25-06-20 | 70.38 | ▲0.58 | ▲0.83% |
| 25-06-18 | 69.80 | ▲0.02 | ▲0.03% |
| 25-06-17 | 69.78 | ▼-1.12 | ▼-1.58% |
| 25-06-16 | 70.90 | ▼-0.29 | ▼-0.41% |
| 25-06-13 | 71.20 | ▼-1.27 | ▼-1.75% |
| 25-06-12 | 72.46 | ▼-0.05 | ▼-0.07% |
| 25-06-11 | 72.51 | ▲0.74 | ▲1.03% |
| 25-06-10 | 71.76 | ▲0.07 | ▲0.1% |
| 25-06-09 | 71.69 | ▲0.64 | ▲0.9% |
| 25-06-06 | 71.05 | ▼-0.33 | ▼-0.46% |
| 25-06-05 | 71.38 | ▼-0.10 | ▼-0.14% |
| 25-06-04 | 71.48 | ▲0.61 | ▲0.86% |
| 25-06-03 | 70.87 | ▲0.54 | ▲0.77% |
| 25-06-02 | 70.33 | ▼-0.86 | ▼-1.21% |
| 25-05-30 | 71.20 | ▼-0.20 | ▼-0.28% |
| 25-05-29 | 71.40 | ▲0.35 | ▲0.49% |
| 25-05-28 | 71.04 | ▼-1.25 | ▼-1.73% |
| 25-05-27 | 72.29 | ▲1.26 | ▲1.77% |
| 25-05-23 | 71.03 | ▼-0.76 | ▼-1.06% |
| 25-05-22 | 71.79 | ▼-0.29 | ▼-0.4% |
| 25-05-21 | 72.08 | ▼-2.80 | ▼-3.74% |
| 25-05-20 | 74.88 | ▼-0.95 | ▼-1.25% |
| 25-05-19 | 75.83 | ▲0.19 | ▲0.25% |
| 25-05-16 | 75.64 | ▲2.27 | ▲3.09% |
| 25-05-15 | 73.37 | ▲0.07 | ▲0.1% |
| 25-05-14 | 73.30 | ▼-1.43 | ▼-1.91% |
| 25-05-13 | 74.73 | ▲1.26 | ▲1.71% |
| 25-05-12 | 73.47 | ▲2.01 | ▲2.81% |
| 25-05-09 | 71.46 | ▲1.00 | ▲1.42% |
| 25-05-08 | 70.46 | ▲0.45 | ▲0.64% |
| 25-05-07 | 70.01 | ▼-0.13 | ▼-0.19% |
| 25-05-06 | 70.14 | ▼-0.74 | ▼-1.04% |
| 25-05-05 | 70.88 | ▼-0.73 | ▼-1.02% |
| 25-05-02 | 71.61 | ▲1.82 | ▲2.61% |
| 25-05-01 | 69.79 | ▲7.34 | ▲11.75% |
| 25-04-30 | 62.45 | ▲1.61 | ▲2.65% |
| 25-04-29 | 60.84 | ▲0.33 | ▲0.55% |
| 25-04-28 | 60.51 | ▲0.47 | ▲0.78% |
| 25-04-25 | 60.04 | ▼-0.28 | ▼-0.46% |
| 25-04-24 | 60.32 | ▲1.75 | ▲2.99% |
| 25-04-23 | 58.57 | ▼-0.91 | ▼-1.53% |
| 25-04-22 | 59.49 | ▲1.34 | ▲2.3% |
| 25-04-21 | 58.15 | ▼-1.74 | ▼-2.91% |
| 25-04-17 | 59.89 | ▲0.68 | ▲1.15% |
| 25-04-16 | 59.21 | ▼-1.27 | ▼-2.1% |
| 25-04-15 | 60.48 | ▼-0.22 | ▼-0.36% |
| 25-04-14 | 60.70 | ▲1.53 | ▲2.59% |
| 25-04-11 | 59.17 | ▲0.15 | ▲0.25% |
| 25-04-10 | 59.03 | ▼-1.77 | ▼-2.91% |
| 25-04-09 | 60.79 | ▲5.22 | ▲9.39% |
| 25-04-08 | 55.57 | ▼-1.48 | ▼-2.59% |
| 25-04-04 | 57.05 | ▼-3.61 | ▼-5.95% |
| 25-04-03 | 60.66 | ▼-4.40 | ▼-6.76% |
| 25-04-02 | 65.06 | ▲1.61 | ▲2.54% |
| 25-04-01 | 63.45 | -0.00 | -0% |
| 25-03-31 | 63.46 | ▲0.16 | ▲0.25% |
| 25-03-28 | 63.30 | ▼-2.37 | ▼-3.61% |
| 25-03-27 | 65.67 | ▼-1.27 | ▼-1.9% |
| 25-03-26 | 66.94 | ▼-1.17 | ▼-1.72% |
| 25-03-25 | 68.11 | ▲0.09 | ▲0.13% |
| 25-03-24 | 68.02 | ▲1.87 | ▲2.83% |
| 25-03-21 | 66.15 | ▼-0.28 | ▼-0.42% |
| 25-03-20 | 66.43 | ▼-1.22 | ▼-1.8% |
| 25-03-19 | 67.65 | ▲0.38 | ▲0.56% |
| 25-03-18 | 67.28 | ▼-0.44 | ▼-0.65% |