시장 데이터를 불러오는 중
전체 종목
커네디언 내셔널 레일웨이 과거 주가
Canadian National Railway Company Common Stock · CNI · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canadian National Railway Company Common Stock · CNI · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,577 | ₩158,186 | ₩156,027 | ₩157,931 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,726 | ₩157,234 | ₩154,204 | ₩156,671 | +1.26% | 88.9만 |
| 2026.10.07 | ₩158,079 | ₩158,776 | ₩154,954 | ₩155,209 | -1.82% | 97.5만 |
| 2026.10.06 | ₩160,157 | ₩160,157 | ₩157,904 | ₩158,776 | -0.86% | 85.3만 |
| 2026.10.05 | ₩160,372 | ₩161,069 | ₩158,065 | ₩159,996 | -0.23% | 118.6만 |
| 2026.10.02 | ₩157,609 | ₩161,029 | ₩157,301 | ₩160,600 | +1.90% | 88.5만 |
| 2026.10.01 | ₩158,615 | ₩159,621 | ₩156,322 | ₩157,100 | -0.96% | 127만 |
| 2026.09.30 | ₩162,115 | ₩162,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,433 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩161,632 | ₩162,973 | ₩160,640 | ₩161,645 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,847 | ₩162,785 | ₩160,479 | ₩162,437 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩160,586 | ₩162,396 | ₩160,184 | ₩162,155 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩160,050 | ₩162,490 | ₩159,648 | ₩160,801 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩159,715 | ₩162,463 | ₩159,715 | ₩160,224 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,816 | ₩160,492 | ₩157,583 | ₩160,264 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩159,594 | ₩160,586 | ₩156,510 | ₩157,569 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,902 | ₩160,492 | ₩159,004 | ₩159,500 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,981 | ₩162,517 | ₩158,548 | ₩160,734 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩162,235 | ₩163,174 | ₩159,487 | ₩160,224 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩163,335 | ₩163,737 | ₩162,450 | ₩163,281 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩163,737 | ₩165,051 | ₩163,241 | ₩163,710 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩163,094 | ₩164,166 | ₩162,088 | ₩163,925 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,973 | ₩164,394 | ₩161,297 | ₩162,463 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩164,220 | ₩164,649 | ₩162,383 | ₩163,375 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩164,233 | ₩165,816 | ₩164,233 | ₩164,609 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩164,247 | ₩166,982 | ₩164,247 | ₩165,427 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩163,188 | ₩165,936 | ₩162,195 | ₩165,159 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩162,383 | ₩162,960 | ₩160,586 | ₩162,852 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩167,049 | ₩167,049 | ₩160,398 | ₩161,471 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩168,645 | ₩168,953 | ₩166,446 | ₩167,277 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩170,147 | ₩170,227 | ₩167,613 | ₩168,967 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩170,294 | ₩171,434 | ₩169,369 | ₩169,597 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩170,214 | ₩172,145 | ₩169,838 | ₩171,018 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,844 | ₩172,225 | ₩169,812 | ₩170,455 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩173,445 | ₩173,982 | ₩169,356 | ₩170,831 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩173,325 | ₩174,478 | ₩172,400 | ₩174,102 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,817 | ₩174,411 | ₩170,817 | ₩171,944 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩170,469 | ₩172,990 | ₩170,080 | ₩171,152 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩170,562 | ₩171,421 | ₩169,610 | ₩169,691 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩169,503 | ₩171,246 | ₩169,128 | ₩169,745 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩171,045 | ₩172,198 | ₩169,624 | ₩170,080 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩170,267 | ₩171,662 | ₩169,919 | ₩171,233 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩169,034 | ₩169,959 | ₩168,712 | ₩169,382 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩167,613 | ₩169,610 | ₩167,613 | ₩169,329 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,806 | ₩170,589 | ₩167,210 | ₩167,800 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩169,155 | ₩171,220 | ₩168,833 | ₩169,758 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩171,367 | ₩171,689 | ₩168,725 | ₩169,490 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩170,294 | ₩171,528 | ₩169,235 | ₩171,018 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩168,712 | ₩170,737 | ₩166,473 | ₩170,697 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩170,536 | ₩171,139 | ₩167,881 | ₩168,699 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩170,469 | ₩171,675 | ₩169,436 | ₩170,576 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩173,003 | ₩175,564 | ₩169,450 | ₩170,469 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩173,512 | ₩174,692 | ₩172,587 | ₩174,102 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,990 | ₩173,995 | ₩172,292 | ₩173,673 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,947 | ₩175,644 | ₩171,783 | ₩172,815 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩176,342 | ₩176,395 | ₩172,279 | ₩173,620 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩172,400 | ₩175,939 | ₩172,319 | ₩175,095 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩171,675 | ₩172,681 | ₩170,562 | ₩171,515 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩170,321 | ₩170,992 | ₩167,787 | ₩170,428 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,963 | ₩173,244 | ₩169,785 | ₩169,879 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,855 | ₩173,687 | ₩171,488 | ₩173,016 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩167,237 | ₩171,957 | ₩167,183 | ₩171,930 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩167,143 | ₩167,505 | ₩165,145 | ₩166,272 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,768 | ₩168,766 | ₩166,768 | ₩167,331 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩168,323 | ₩169,114 | ₩167,304 | ₩168,028 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩167,478 | ₩167,961 | ₩166,205 | ₩166,808 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,931 | ₩167,666 | ₩164,300 | ₩166,728 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,864 | ₩164,917 | ₩162,356 | ₩164,502 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩163,643 | ₩164,931 | ₩162,946 | ₩164,636 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩162,370 | ₩163,925 | ₩162,155 | ₩163,134 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,847 | ₩163,684 | ₩160,197 | ₩163,000 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,876 | ₩163,053 | ₩159,768 | ₩160,667 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,747 | ₩161,364 | ₩159,527 | ₩159,889 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩161,498 | ₩162,370 | ₩159,969 | ₩161,364 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,806 | ₩162,061 | ₩160,398 | ₩161,659 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩158,092 | ₩161,686 | ₩158,092 | ₩161,391 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,874 | ₩157,341 | ₩154,485 | ₩155,424 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩154,029 | ₩154,914 | ₩152,702 | ₩154,069 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,911 | ₩154,311 | ₩151,736 | ₩153,037 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩152,487 | ₩154,431 | ₩150,851 | ₩152,098 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩157,274 | ₩158,146 | ₩152,018 | ₩152,809 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩158,226 | ₩158,803 | ₩156,939 | ₩157,784 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩160,305 | ₩160,707 | ₩156,577 | ₩157,609 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩158,669 | ₩160,439 | ₩158,065 | ₩159,540 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩160,090 | ₩160,264 | ₩157,583 | ₩158,588 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩161,404 | ₩161,578 | ₩159,473 | ₩159,808 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩161,699 | ₩162,852 | ₩159,943 | ₩161,324 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩161,404 | ₩163,456 | ₩160,841 | ₩161,994 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩160,077 | ₩161,954 | ₩159,755 | ₩161,418 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩161,458 | ₩162,866 | ₩159,192 | ₩160,238 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩162,048 | ₩164,233 | ₩159,728 | ₩160,171 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,782 | ₩163,188 | ₩159,648 | ₩162,557 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩158,441 | ₩160,921 | ₩157,743 | ₩160,130 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,843 | ₩160,734 | ₩158,414 | ₩158,964 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,851 | ₩159,902 | ₩156,188 | ₩159,299 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩156,349 | ₩159,245 | ₩155,772 | ₩159,044 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩154,378 | ₩156,550 | ₩153,184 | ₩156,067 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩153,332 | ₩154,338 | ₩152,675 | ₩153,184 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,983 | ₩154,673 | ₩152,313 | ₩153,091 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,817 | ₩154,954 | ₩151,642 | ₩153,935 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩150,516 | ₩152,326 | ₩149,832 | ₩151,790 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩150,382 | ₩151,522 | ₩149,819 | ₩151,026 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩150,154 | ₩150,154 | ₩148,531 | ₩149,899 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,932 | ₩152,179 | ₩150,100 | ₩150,771 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩149,443 | ₩152,581 | ₩149,443 | ₩150,006 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩148,277 | ₩150,074 | ₩146,587 | ₩150,060 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,894 | ₩149,886 | ₩147,767 | ₩148,304 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩148,639 | ₩149,711 | ₩147,687 | ₩149,698 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩151,361 | ₩151,414 | ₩148,625 | ₩148,625 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩148,236 | ₩151,522 | ₩148,196 | ₩150,436 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,976 | ₩148,236 | ₩146,024 | ₩147,486 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,706 | ₩149,779 | ₩146,185 | ₩146,668 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩150,315 | ₩151,937 | ₩149,913 | ₩150,127 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩145,085 | ₩150,985 | ₩144,817 | ₩150,355 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩152,594 | ₩152,594 | ₩143,476 | ₩144,924 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩154,378 | ₩154,954 | ₩153,587 | ₩154,056 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,815 | ₩155,276 | ₩153,815 | ₩154,136 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,863 | ₩154,405 | ₩152,501 | ₩153,667 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,740 | ₩152,983 | ₩147,137 | ₩152,930 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,794 | ₩149,202 | ₩146,534 | ₩146,708 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩149,430 | ₩150,261 | ₩147,660 | ₩147,727 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩148,035 | ₩149,537 | ₩147,311 | ₩149,108 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,708 | ₩149,162 | ₩146,708 | ₩147,888 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩147,338 | ₩148,344 | ₩145,796 | ₩146,104 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩149,631 | ₩149,872 | ₩147,325 | ₩147,419 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩148,438 | ₩150,261 | ₩148,263 | ₩150,127 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,708 | ₩148,894 | ₩146,708 | ₩148,773 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩148,196 | ₩149,524 | ₩146,802 | ₩147,620 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩145,340 | ₩148,210 | ₩145,340 | ₩147,687 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩144,120 | ₩146,936 | ₩143,691 | ₩144,361 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,647 | ₩142,739 | ₩140,392 | ₩142,015 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,864 | ₩141,331 | ₩138,797 | ₩140,902 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩137,590 | ₩140,406 | ₩137,509 | ₩139,695 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩138,488 | ₩139,842 | ₩137,670 | ₩138,448 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩137,442 | ₩138,126 | ₩134,586 | ₩137,804 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩136,584 | ₩137,777 | ₩135,726 | ₩135,873 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,726 | ₩136,544 | ₩135,096 | ₩136,007 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,820 | ₩137,630 | ₩135,082 | ₩136,222 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,812 | ₩137,228 | ₩134,868 | ₩136,624 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,715 | ₩137,027 | ₩133,044 | ₩135,391 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,969 | ₩136,075 | ₩133,500 | ₩135,015 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,655 | ₩134,385 | ₩131,381 | ₩131,958 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,956 | ₩134,586 | ₩131,958 | ₩132,883 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,745 | ₩137,670 | ₩134,237 | ₩134,532 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩143,235 | ₩143,235 | ₩136,584 | ₩136,758 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩142,015 | ₩143,476 | ₩140,701 | ₩142,430 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,829 | ₩141,143 | ₩138,730 | ₩140,821 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩141,465 | ₩142,806 | ₩138,421 | ₩139,252 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩142,363 | ₩143,396 | ₩142,176 | ₩142,417 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩143,195 | ₩144,509 | ₩142,109 | ₩142,699 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩141,277 | ₩145,367 | ₩139,239 | ₩144,764 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩145,447 | ₩145,742 | ₩141,693 | ₩143,181 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩147,298 | ₩147,968 | ₩145,005 | ₩147,057 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩149,242 | ₩149,618 | ₩147,352 | ₩148,558 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩149,658 | ₩150,382 | ₩145,984 | ₩149,081 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩149,108 | ₩151,642 | ₩148,317 | ₩151,535 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩147,512 | ₩150,824 | ₩147,365 | ₩150,436 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩146,614 | ₩148,169 | ₩146,279 | ₩147,834 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,853 | ₩149,242 | ₩145,877 | ₩146,185 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩147,499 | ₩149,282 | ₩146,882 | ₩149,242 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩148,344 | ₩149,470 | ₩147,110 | ₩147,620 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,748 | ₩148,746 | ₩146,426 | ₩148,116 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,771 | ₩147,137 | ₩143,329 | ₩146,735 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩145,354 | ₩145,461 | ₩143,195 | ₩144,656 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,892 | ₩147,365 | ₩143,584 | ₩145,447 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,986 | ₩144,509 | ₩141,773 | ₩144,281 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,886 | ₩144,495 | ₩141,143 | ₩143,879 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,685 | ₩143,597 | ₩141,800 | ₩142,564 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩138,448 | ₩143,919 | ₩138,435 | ₩142,229 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩136,155 | ₩138,756 | ₩135,297 | ₩138,636 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩134,090 | ₩136,034 | ₩134,090 | ₩136,007 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩132,240 | ₩134,734 | ₩132,119 | ₩134,090 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩130,081 | ₩134,264 | ₩129,424 | ₩132,763 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩128,565 | ₩130,362 | ₩127,573 | ₩129,437 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩127,533 | ₩128,445 | ₩126,125 | ₩128,297 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩136,021 | ₩136,396 | ₩128,914 | ₩129,021 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,803 | ₩135,578 | ₩132,454 | ₩135,471 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩134,573 | ₩134,975 | ₩131,945 | ₩132,132 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩134,251 | ₩135,377 | ₩133,741 | ₩134,734 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩134,103 | ₩134,787 | ₩133,312 | ₩133,943 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩134,358 | ₩135,190 | ₩133,782 | ₩133,889 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩133,500 | ₩134,613 | ₩133,500 | ₩134,117 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩131,515 | ₩134,197 | ₩131,341 | ₩133,259 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩134,439 | ₩135,257 | ₩130,228 | ₩130,322 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,749 | ₩134,251 | ₩132,052 | ₩134,237 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩131,073 | ₩133,259 | ₩130,470 | ₩133,058 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,832 | ₩131,596 | ₩130,496 | ₩130,939 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,682 | ₩132,843 | ₩130,014 | ₩130,550 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩132,602 | ₩133,621 | ₩131,757 | ₩132,682 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩133,366 | ₩134,331 | ₩132,105 | ₩132,682 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩129,249 | ₩133,406 | ₩129,249 | ₩133,379 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩135,431 | ₩136,571 | ₩129,558 | ₩129,625 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩133,285 | ₩135,190 | ₩132,508 | ₩134,895 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,822 | ₩134,600 | ₩131,998 | ₩133,192 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,642 | ₩134,975 | ₩132,548 | ₩134,492 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩133,138 | ₩133,889 | ₩132,521 | ₩132,548 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩133,071 | ₩134,385 | ₩132,763 | ₩133,165 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩132,333 | ₩133,808 | ₩132,065 | ₩133,339 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩132,494 | ₩132,642 | ₩131,596 | ₩132,333 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩132,307 | ₩132,789 | ₩131,703 | ₩132,333 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩132,079 | ₩132,427 | ₩131,381 | ₩132,414 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩132,320 | ₩132,749 | ₩131,234 | ₩131,676 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩133,500 | ₩133,875 | ₩131,422 | ₩131,676 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩131,060 | ₩134,412 | ₩130,979 | ₩133,527 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,920 | ₩131,247 | ₩129,303 | ₩130,563 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩132,052 | ₩132,347 | ₩129,960 | ₩129,960 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩131,542 | ₩132,468 | ₩131,100 | ₩131,878 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩131,556 | ₩132,186 | ₩130,765 | ₩131,261 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩132,400 | ₩132,977 | ₩130,966 | ₩131,355 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,925 | ₩132,186 | ₩129,839 | ₩131,810 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,993 | ₩132,468 | ₩130,121 | ₩131,019 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩132,079 | ₩133,849 | ₩131,663 | ₩131,743 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,628 | ₩132,749 | ₩131,288 | ₩131,623 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩132,132 | ₩133,125 | ₩131,502 | ₩132,159 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩129,383 | ₩132,937 | ₩129,316 | ₩132,253 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩128,485 | ₩129,316 | ₩126,849 | ₩128,726 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩128,378 | ₩130,108 | ₩127,573 | ₩128,123 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,788 | ₩128,968 | ₩127,211 | ₩128,579 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,980 | ₩126,474 | ₩123,980 | ₩126,058 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,639 | ₩124,275 | ₩122,572 | ₩124,261 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,704 | ₩124,704 | ₩121,673 | ₩121,901 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩124,355 | ₩125,280 | ₩123,765 | ₩124,690 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,763 | ₩126,501 | ₩123,390 | ₩123,390 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,991 | ₩125,991 | ₩124,556 | ₩125,455 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,715 | ₩127,399 | ₩125,575 | ₩125,991 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩128,378 | ₩129,450 | ₩127,386 | ₩128,029 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩129,236 | ₩129,853 | ₩127,573 | ₩128,928 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,684 | ₩131,650 | ₩129,477 | ₩129,544 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,767 | ₩131,462 | ₩128,539 | ₩131,234 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,849 | ₩128,780 | ₩126,849 | ₩128,673 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,721 | ₩127,868 | ₩126,675 | ₩126,728 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,769 | ₩127,453 | ₩125,253 | ₩127,426 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,780 | ₩128,968 | ₩126,541 | ₩126,769 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩128,110 | ₩129,410 | ₩127,855 | ₩128,753 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,895 | ₩128,485 | ₩125,535 | ₩128,405 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩128,083 | ₩128,485 | ₩126,232 | ₩128,217 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩130,027 | ₩133,487 | ₩128,136 | ₩128,606 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,744 | ₩126,112 | ₩124,315 | ₩125,106 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,796 | ₩127,037 | ₩124,315 | ₩124,932 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩128,029 | ₩128,029 | ₩126,474 | ₩127,023 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩128,351 | ₩128,418 | ₩126,594 | ₩127,077 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,753 | ₩128,753 | ₩127,077 | ₩127,815 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,880 | ₩129,880 | ₩128,244 | ₩128,673 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩127,386 | ₩130,832 | ₩127,386 | ₩128,874 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,707 | ₩128,941 | ₩127,265 | ₩127,372 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,941 | ₩129,021 | ₩127,372 | ₩127,868 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,930 | ₩129,209 | ₩126,219 | ₩128,297 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,657 | ₩130,805 | ₩126,836 | ₩126,930 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,847 | ₩130,456 | ₩128,539 | ₩130,242 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,983 | ₩128,847 | ₩126,983 | ₩128,525 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩127,399 | ₩129,129 | ₩126,675 | ₩128,901 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩129,343 | ₩130,456 | ₩126,326 | ₩126,648 | -2.08% | 165.3만 |
|---|