Stock Ticker
- (313760) 캐리
- Description: 기업개요
동사는 2003년 전력변환장치의 제조 및 판매를 목적으로 설립된 전력전자 산업 기업임.
전기압력밥솥용 유도가열 인버터, 선박수처리용 전력변환장치, 직수정수기 순간온도제어장치, 통신용 배터리팩, 전기차 충전기 등 다양한 전력변환장치를 제조 판매함.
고전력·고효율 설계 기술과 전력반도체, 디지털 제어 알고리즘, 전자파 대응 기술 등의 복합적 요소를 결합하여 기술 경쟁력을 확보하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 468 | 468 | 468 | 468 |
| 20261019 | 468 | 468 | 468 | 468 |
| 20261016 | 468 | 468 | 468 | 468 |
| 20261015 | 468 | 468 | 468 | 468 |
| 20261014 | 468 | 468 | 468 | 468 |
| 20261013 | 468 | 468 | 468 | 468 |
| 20261012 | 468 | 468 | 468 | 468 |
| 20261008 | 468 | 468 | 468 | 468 |
| 20260219 | 1,240 | 1,052 | 1,240 | 1,023 |
| 20260213 | 1,360 | 1,222 | 1,391 | 1,206 |
| 20260212 | 1,502 | 1,372 | 1,507 | 1,337 |
| 20260211 | 1,441 | 1,423 | 1,480 | 1,377 |
| 20260210 | 1,334 | 1,360 | 1,550 | 1,318 |
| 20260209 | 1,217 | 1,284 | 1,310 | 1,217 |
| 20260206 | 1,251 | 1,208 | 1,332 | 1,110 |
| 20260205 | 1,367 | 1,302 | 1,394 | 1,302 |
| 20260204 | 1,382 | 1,338 | 1,394 | 1,318 |
| 20260203 | 1,433 | 1,382 | 1,455 | 1,345 |
| 20260202 | 1,455 | 1,427 | 1,490 | 1,401 |
| 20260130 | 1,494 | 1,438 | 1,505 | 1,422 |
| 20260129 | 1,596 | 1,494 | 1,596 | 1,478 |
| 20260128 | 1,536 | 1,514 | 1,599 | 1,474 |
| 20260127 | 1,487 | 1,512 | 1,722 | 1,465 |
| 20260126 | 1,548 | 1,472 | 1,607 | 1,462 |
| 20260123 | 1,590 | 1,517 | 1,630 | 1,513 |
| 20260122 | 1,616 | 1,554 | 1,730 | 1,532 |
| 20260121 | 1,709 | 1,630 | 1,767 | 1,624 |
| 20260120 | 1,555 | 1,709 | 1,736 | 1,555 |
| 20260119 | 1,630 | 1,550 | 1,641 | 1,503 |
| 20260116 | 1,660 | 1,612 | 1,770 | 1,568 |
| 20260115 | 1,651 | 1,812 | 1,900 | 1,609 |
| 20260114 | 1,511 | 1,712 | 1,913 | 1,395 |
| 20260113 | 1,580 | 1,506 | 1,595 | 1,490 |
| 20260112 | 1,906 | 1,615 | 1,915 | 1,583 |
| 20260109 | 1,700 | 1,905 | 2,095 | 1,698 |
| 20260108 | 1,399 | 1,698 | 1,820 | 1,399 |
| 20260107 | 1,330 | 1,400 | 1,592 | 1,224 |
| 20260106 | 1,317 | 1,276 | 1,449 | 1,268 |
| 20260105 | 1,315 | 1,316 | 1,399 | 1,295 |
| 20260102 | 1,374 | 1,289 | 1,395 | 1,243 |
| 20251230 | 1,360 | 1,374 | 1,472 | 1,300 |
| 20251229 | 1,232 | 1,360 | 1,402 | 1,232 |
| 20251226 | 1,452 | 1,370 | 1,519 | 1,362 |
| 20251224 | 1,632 | 1,507 | 1,700 | 1,375 |
| 20251223 | 1,490 | 1,632 | 1,905 | 1,419 |
| 20251222 | 1,308 | 1,466 | 1,469 | 1,296 |
| 20251219 | 1,210 | 1,308 | 1,360 | 1,210 |
| 20251218 | 1,293 | 1,210 | 1,329 | 1,183 |
| 20251217 | 1,174 | 1,278 | 1,279 | 1,169 |
| 20251216 | 1,175 | 1,174 | 1,212 | 1,165 |
| 20251215 | 1,172 | 1,174 | 1,239 | 1,157 |
| 20251212 | 1,244 | 1,169 | 1,244 | 1,111 |
| 20251211 | 1,258 | 1,213 | 1,258 | 1,205 |
| 20251210 | 1,229 | 1,230 | 1,279 | 1,211 |
| 20251209 | 1,335 | 1,229 | 1,353 | 1,202 |
| 20251208 | 1,389 | 1,353 | 1,390 | 1,295 |
| 20251205 | 1,298 | 1,333 | 1,390 | 1,298 |
| 20251204 | 1,261 | 1,297 | 1,370 | 1,261 |
| 20251203 | 1,488 | 1,393 | 1,488 | 1,384 |
| 20251202 | 1,454 | 1,445 | 1,513 | 1,431 |
| 20251201 | 1,546 | 1,454 | 1,636 | 1,434 |
| 20251128 | 1,669 | 1,558 | 1,670 | 1,553 |
| 20251127 | 1,691 | 1,669 | 1,738 | 1,669 |
| 20251126 | 1,696 | 1,690 | 1,768 | 1,680 |
| 20251125 | 1,520 | 1,694 | 1,749 | 1,520 |
| 20251124 | 1,627 | 1,520 | 1,646 | 1,495 |
| 20251121 | 1,640 | 1,627 | 1,868 | 1,592 |
| 20251120 | 1,615 | 1,640 | 1,699 | 1,470 |
| 20251119 | 1,440 | 1,607 | 1,686 | 1,440 |
| 20251118 | 1,508 | 1,453 | 1,511 | 1,441 |
| 20251117 | 1,600 | 1,508 | 1,662 | 1,498 |
| 20251114 | 1,721 | 1,610 | 1,722 | 1,601 |
| 20251113 | 1,630 | 1,671 | 1,717 | 1,612 |
| 20251112 | 1,630 | 1,630 | 1,643 | 1,566 |
| 20251111 | 1,696 | 1,630 | 1,696 | 1,556 |
| 20251110 | 1,600 | 1,646 | 1,670 | 1,509 |
| 20251107 | 1,602 | 1,546 | 1,880 | 1,520 |
| 20251106 | 1,875 | 1,602 | 1,907 | 1,422 |
| 20251105 | 1,858 | 1,891 | 1,950 | 1,810 |
| 20251104 | 1,770 | 1,872 | 1,945 | 1,726 |
| 20251103 | 1,837 | 1,720 | 1,881 | 1,710 |
| 20251031 | 1,830 | 1,837 | 1,889 | 1,810 |
| 20251030 | 1,924 | 1,832 | 1,982 | 1,827 |
| 20251029 | 1,911 | 1,924 | 1,955 | 1,901 |
| 20251028 | 1,985 | 1,920 | 1,988 | 1,911 |
| 20251027 | 1,994 | 1,985 | 2,025 | 1,911 |
| 20251024 | 1,895 | 1,990 | 2,140 | 1,883 |
| 20251023 | 1,979 | 1,895 | 1,979 | 1,884 |
| 20251022 | 1,909 | 1,979 | 1,989 | 1,898 |
| 20251021 | 2,000 | 1,909 | 2,000 | 1,860 |
| 20251020 | 1,880 | 1,937 | 2,065 | 1,822 |
| 20251017 | 1,950 | 1,880 | 2,135 | 1,817 |
| 20251016 | 2,080 | 1,915 | 2,080 | 1,811 |
| 20251015 | 2,025 | 2,045 | 2,100 | 2,015 |
| 20251014 | 2,120 | 2,025 | 2,185 | 2,000 |
| 20251013 | 2,155 | 2,120 | 2,220 | 2,035 |
| 20251010 | 2,345 | 2,220 | 2,380 | 2,205 |
| 20251002 | 2,285 | 2,235 | 2,345 | 2,200 |
| 20251001 | 2,300 | 2,230 | 2,350 | 2,135 |
| 20250930 | 2,665 | 2,300 | 2,665 | 2,290 |
| 20250929 | 2,690 | 2,665 | 2,760 | 2,565 |
| 20250926 | 2,850 | 2,690 | 2,850 | 2,630 |
| 20250925 | 2,700 | 2,800 | 2,870 | 2,645 |
| 20250924 | 2,840 | 2,660 | 2,840 | 2,650 |
| 20250923 | 3,005 | 2,725 | 3,005 | 2,725 |
| 20250922 | 2,810 | 2,855 | 2,920 | 2,795 |
| 20250919 | 2,850 | 2,810 | 2,855 | 2,710 |
| 20250918 | 2,950 | 2,850 | 2,950 | 2,800 |
| 20250917 | 2,850 | 2,920 | 3,065 | 2,850 |
| 20250916 | 3,080 | 2,850 | 3,120 | 2,765 |
| 20250915 | 3,275 | 3,080 | 3,275 | 3,080 |
| 20250912 | 3,100 | 3,225 | 3,245 | 3,100 |
| 20250911 | 3,185 | 3,100 | 3,240 | 3,030 |
| 20250910 | 3,210 | 3,185 | 3,280 | 3,095 |
| 20250909 | 3,060 | 3,205 | 3,240 | 2,990 |
| 20250908 | 3,350 | 3,070 | 3,410 | 3,040 |
| 20250905 | 3,170 | 3,350 | 3,400 | 3,145 |
| 20250904 | 3,170 | 3,170 | 3,210 | 3,075 |
| 20250903 | 3,145 | 3,170 | 3,250 | 3,130 |
| 20250902 | 3,035 | 3,150 | 3,215 | 3,035 |
| 20250901 | 3,145 | 3,105 | 3,190 | 2,960 |
| 20250829 | 2,875 | 3,195 | 3,215 | 2,875 |
| 20250828 | 2,970 | 2,875 | 3,000 | 2,860 |
| 20250827 | 3,000 | 2,960 | 3,065 | 2,935 |
| 20250826 | 3,055 | 3,025 | 3,070 | 2,950 |
| 20250825 | 3,050 | 3,055 | 3,120 | 3,015 |
| 20250822 | 3,205 | 3,085 | 3,225 | 3,060 |
| 20250821 | 3,150 | 3,150 | 3,235 | 3,110 |
| 20250820 | 3,065 | 3,200 | 3,290 | 2,910 |
| 20250819 | 3,915 | 3,070 | 3,915 | 3,025 |
| 20250818 | 3,160 | 3,015 | 3,320 | 2,905 |
| 20250814 | 3,265 | 3,110 | 3,365 | 3,100 |
| 20250813 | 3,530 | 3,265 | 3,590 | 3,250 |
| 20250812 | 3,195 | 3,515 | 3,605 | 3,145 |
| 20250811 | 3,255 | 3,185 | 3,265 | 3,090 |
| 20250808 | 3,230 | 3,250 | 3,350 | 3,185 |
| 20250807 | 3,290 | 3,230 | 3,390 | 3,130 |
| 20250806 | 3,340 | 3,290 | 3,340 | 3,170 |
| 20250805 | 3,900 | 3,330 | 3,900 | 3,030 |
| 20250804 | 3,945 | 3,930 | 4,090 | 3,745 |
| 20250801 | 3,900 | 3,920 | 4,145 | 3,890 |
| 20250731 | 3,930 | 3,870 | 4,150 | 3,840 |
| 20250730 | 4,340 | 3,925 | 4,400 | 3,710 |
| 20250729 | 4,485 | 4,340 | 4,500 | 4,340 |
| 20250728 | 4,855 | 4,485 | 4,890 | 4,365 |
| 20250725 | 4,750 | 4,890 | 4,920 | 4,605 |
| 20250724 | 4,270 | 4,750 | 4,865 | 4,270 |
| 20250723 | 4,480 | 4,265 | 4,715 | 4,055 |
| 20250722 | 4,540 | 4,400 | 4,615 | 4,400 |
| 20250721 | 4,730 | 4,560 | 4,755 | 4,535 |
| 20250718 | 4,805 | 4,670 | 4,830 | 4,670 |
| 20250717 | 4,875 | 4,805 | 4,930 | 4,705 |
| 20250716 | 4,925 | 4,875 | 4,930 | 4,640 |
| 20250715 | 4,885 | 4,765 | 4,965 | 4,650 |
| 20250714 | 5,300 | 4,885 | 5,300 | 4,555 |
| 20250711 | 4,485 | 4,845 | 4,990 | 4,480 |
| 20250710 | 3,750 | 4,465 | 4,500 | 3,750 |
| 20250709 | 3,625 | 3,735 | 4,045 | 3,400 |
| 20250708 | 3,315 | 3,625 | 3,755 | 3,080 |
| 20250707 | 4,590 | 3,270 | 4,660 | 3,270 |
| 20250704 | 4,815 | 4,670 | 4,890 | 4,665 |
| 20250703 | 4,850 | 4,815 | 5,000 | 4,650 |
| 20250702 | 4,810 | 4,845 | 4,930 | 4,425 |
| 20250701 | 5,380 | 4,810 | 5,470 | 4,555 |
| 20250630 | 5,350 | 5,470 | 5,700 | 5,300 |
| 20250627 | 5,360 | 5,350 | 5,630 | 4,900 |
| 20250626 | 5,400 | 5,360 | 5,670 | 4,885 |
| 20250625 | 4,335 | 5,130 | 5,270 | 4,265 |
| 20250624 | 4,235 | 4,325 | 4,400 | 4,235 |
| 20250623 | 4,430 | 4,235 | 4,430 | 4,190 |
| 20250620 | 4,690 | 4,430 | 4,695 | 4,405 |
| 20250619 | 4,900 | 4,700 | 4,900 | 4,415 |
| 20250618 | 4,950 | 4,845 | 4,950 | 4,750 |
| 20250617 | 4,935 | 4,950 | 5,080 | 4,560 |
| 20250616 | 4,580 | 4,765 | 4,830 | 4,470 |
| 20250613 | 4,595 | 4,580 | 4,785 | 4,400 |
| 20250612 | 4,560 | 4,580 | 4,675 | 4,560 |
| 20250611 | 4,800 | 4,560 | 4,935 | 4,550 |
| 20250610 | 4,805 | 4,760 | 5,060 | 4,665 |
| 20250609 | 4,840 | 4,740 | 4,950 | 4,510 |
| 20250605 | 4,955 | 4,835 | 5,160 | 4,830 |
| 20250604 | 5,310 | 4,990 | 5,350 | 4,950 |
| 20250602 | 5,150 | 5,060 | 5,460 | 5,000 |
| 20250530 | 5,100 | 4,980 | 5,100 | 4,950 |
| 20250529 | 5,280 | 5,090 | 5,320 | 5,020 |
| 20250528 | 5,460 | 5,280 | 5,480 | 5,130 |
| 20250527 | 5,330 | 5,340 | 5,580 | 5,140 |
| 20250526 | 5,320 | 5,210 | 5,460 | 5,200 |
| 20250523 | 5,530 | 5,320 | 5,730 | 5,260 |
| 20250522 | 5,240 | 5,490 | 5,620 | 5,240 |
| 20250521 | 5,290 | 5,240 | 5,325 | 5,000 |
| 20250520 | 5,010 | 5,170 | 5,240 | 4,910 |
| 20250519 | 5,100 | 5,010 | 5,140 | 4,980 |
| 20250516 | 5,120 | 5,100 | 5,260 | 5,010 |
| 20250515 | 5,230 | 5,150 | 5,380 | 5,070 |
| 20250514 | 5,300 | 5,200 | 5,480 | 5,010 |
| 20250513 | 5,500 | 5,360 | 5,570 | 5,090 |
| 20250512 | 5,300 | 5,540 | 5,630 | 5,300 |
| 20250509 | 5,300 | 5,360 | 5,650 | 5,300 |
| 20250508 | 5,670 | 5,300 | 5,670 | 5,280 |
| 20250507 | 5,820 | 5,670 | 5,820 | 5,400 |
| 20250502 | 5,790 | 5,720 | 5,900 | 5,500 |
| 20250430 | 6,120 | 5,820 | 6,190 | 5,550 |
| 20250429 | 6,000 | 6,250 | 6,400 | 5,550 |
| 20250428 | 5,730 | 5,990 | 6,280 | 5,400 |
| 20250425 | 6,140 | 5,700 | 6,140 | 5,530 |
| 20250424 | 6,680 | 6,250 | 6,690 | 5,770 |
| 20250423 | 6,470 | 6,400 | 6,630 | 6,300 |
| 20250422 | 6,540 | 6,470 | 6,600 | 6,270 |
| 20250421 | 6,640 | 6,470 | 6,880 | 6,390 |
| 20250418 | 6,490 | 6,640 | 6,870 | 6,490 |
| 20250417 | 6,200 | 6,460 | 6,730 | 6,200 |
| 20250416 | 6,770 | 6,100 | 6,860 | 6,100 |
| 20250415 | 7,030 | 6,970 | 7,050 | 6,720 |
| 20250414 | 6,960 | 6,930 | 7,000 | 6,390 |
| 20250411 | 6,950 | 6,670 | 7,070 | 6,220 |
| 20250410 | 6,900 | 6,950 | 7,100 | 6,580 |
| 20250409 | 6,240 | 6,900 | 6,900 | 6,230 |
| 20250408 | 5,500 | 6,230 | 6,320 | 5,450 |
| 20250407 | 5,390 | 5,640 | 5,920 | 5,340 |
| 20250404 | 6,030 | 5,390 | 6,340 | 5,270 |
| 20250403 | 6,150 | 6,080 | 6,240 | 5,630 |
| 20250402 | 6,010 | 6,210 | 6,460 | 5,970 |
| 20250401 | 5,370 | 5,970 | 6,000 | 5,210 |
| 20250331 | 5,410 | 5,360 | 5,680 | 5,300 |
| 20250328 | 5,110 | 5,530 | 5,530 | 5,110 |
| 20250327 | 5,000 | 5,170 | 5,310 | 4,700 |
| 20250326 | 4,515 | 5,090 | 5,100 | 4,515 |
| 20250325 | 4,415 | 4,500 | 4,740 | 4,300 |
| 20250324 | 4,065 | 4,450 | 4,940 | 4,065 |
| 20250321 | 4,825 | 4,635 | 5,040 | 4,340 |
| 20250320 | 4,360 | 3,880 | 4,360 | 3,600 |
| 20250319 | 4,310 | 4,365 | 4,400 | 4,110 |
| 20250318 | 4,025 | 4,300 | 4,300 | 3,750 |
| 20250317 | 3,750 | 4,050 | 4,120 | 3,640 |
| 20250314 | 3,385 | 3,620 | 3,845 | 3,385 |
| 20250313 | 3,375 | 3,410 | 3,485 | 3,305 |
| 20250312 | 3,460 | 3,360 | 3,510 | 3,300 |
| 20250311 | 3,210 | 3,390 | 3,475 | 3,210 |
| 20250310 | 3,475 | 3,360 | 3,475 | 3,190 |
| 20250307 | 3,490 | 3,505 | 3,580 | 3,375 |
| 20250306 | 3,620 | 3,490 | 3,750 | 3,480 |
| 20250305 | 3,675 | 3,660 | 3,680 | 3,510 |
| 20250304 | 3,890 | 3,670 | 3,895 | 3,385 |
| 20250228 | 3,790 | 3,780 | 4,325 | 3,625 |
| 20250227 | 3,475 | 3,610 | 3,820 | 3,475 |
| 20250226 | 3,485 | 3,470 | 3,550 | 3,380 |
| 20250225 | 3,500 | 3,485 | 3,575 | 3,395 |
| 20250224 | 3,520 | 3,500 | 3,660 | 3,450 |
| 20250221 | 3,540 | 3,515 | 3,740 | 3,375 |
| 20250220 | 3,495 | 3,540 | 3,580 | 3,180 |
| 20250219 | 3,500 | 3,495 | 3,590 | 3,350 |
| 20250218 | 3,870 | 3,505 | 3,870 | 3,485 |
| 20250217 | 3,990 | 3,865 | 4,245 | 3,780 |
| 20250214 | 3,985 | 3,990 | 4,230 | 3,920 |
| 20250213 | 4,100 | 3,915 | 4,230 | 3,805 |
| 20250212 | 4,320 | 4,100 | 4,420 | 4,000 |
| 20250211 | 4,640 | 4,360 | 4,750 | 4,355 |
| 20250210 | 4,395 | 4,615 | 5,270 | 4,395 |
| 20250207 | 4,680 | 4,395 | 4,680 | 4,085 |
| 20250206 | 3,675 | 4,640 | 4,750 | 3,645 |
| 20250205 | 3,610 | 3,670 | 3,880 | 3,610 |
| 20250204 | 3,490 | 3,660 | 3,735 | 3,430 |
| 20250203 | 3,610 | 3,600 | 3,610 | 3,335 |
| 20250131 | 3,760 | 3,635 | 3,760 | 3,330 |
| 20250124 | 3,910 | 3,840 | 4,210 | 3,730 |
| 20250123 | 3,500 | 3,840 | 4,000 | 3,310 |
| 20250122 | 2,490 | 3,220 | 3,220 | 2,480 |
| 20250121 | 2,380 | 2,480 | 2,960 | 2,380 |
| 20250120 | 2,560 | 2,385 | 2,590 | 2,270 |
| 20250117 | 2,835 | 2,500 | 2,865 | 2,420 |
| 20250116 | 3,125 | 2,835 | 3,140 | 2,835 |
| 20250115 | 3,260 | 3,035 | 3,360 | 2,990 |
| 20250114 | 3,680 | 3,340 | 3,740 | 3,250 |
| 20250113 | 3,540 | 3,680 | 4,050 | 3,540 |
| 20250110 | 3,580 | 3,565 | 3,620 | 3,495 |
| 20250109 | 3,705 | 3,570 | 3,865 | 3,385 |
| 20250108 | 3,500 | 3,705 | 3,720 | 3,220 |
| 20250107 | 3,790 | 3,535 | 3,790 | 3,400 |
| 20250106 | 3,725 | 3,630 | 3,800 | 3,585 |
| 20250103 | 3,720 | 3,725 | 4,070 | 3,600 |
| 20250102 | 4,000 | 3,720 | 4,060 | 3,460 |