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 | ₩155,932 | ₩157,535 | ₩155,385 | ₩157,281 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,089 | ₩156,587 | ₩153,569 | ₩156,026 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,428 | ₩158,122 | ₩154,317 | ₩154,570 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,498 | ₩159,498 | ₩157,254 | ₩158,122 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,711 | ₩160,406 | ₩157,415 | ₩159,338 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,961 | ₩160,366 | ₩156,653 | ₩159,938 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,962 | ₩158,964 | ₩155,679 | ₩156,453 | -0.96% | 127만 |
| 2026.09.30 | ₩161,447 | ₩161,447 | ₩158,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,777 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,967 | ₩162,302 | ₩159,979 | ₩160,980 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,180 | ₩162,115 | ₩159,818 | ₩161,768 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,925 | ₩161,728 | ₩159,524 | ₩161,488 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,391 | ₩161,821 | ₩158,990 | ₩160,139 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩159,057 | ₩161,795 | ₩159,057 | ₩159,565 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,162 | ₩159,832 | ₩156,934 | ₩159,605 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,937 | ₩159,925 | ₩155,866 | ₩156,921 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,244 | ₩159,832 | ₩158,349 | ₩158,843 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,314 | ₩161,848 | ₩157,895 | ₩160,072 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,568 | ₩162,502 | ₩158,830 | ₩159,565 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,663 | ₩163,063 | ₩161,781 | ₩162,609 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩163,063 | ₩164,372 | ₩162,569 | ₩163,037 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,422 | ₩163,491 | ₩161,421 | ₩163,250 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,302 | ₩163,718 | ₩160,633 | ₩161,795 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,544 | ₩163,971 | ₩161,715 | ₩162,703 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,557 | ₩165,133 | ₩163,557 | ₩163,931 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,571 | ₩166,295 | ₩163,571 | ₩164,746 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,516 | ₩165,253 | ₩161,528 | ₩164,479 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,715 | ₩162,289 | ₩159,925 | ₩162,182 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,362 | ₩166,362 | ₩159,738 | ₩160,806 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,951 | ₩168,258 | ₩165,761 | ₩166,589 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,446 | ₩169,526 | ₩166,923 | ₩168,271 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,593 | ₩170,728 | ₩168,672 | ₩168,899 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,513 | ₩171,436 | ₩169,139 | ₩170,314 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,141 | ₩171,516 | ₩169,113 | ₩169,754 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,731 | ₩173,266 | ₩168,658 | ₩170,127 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,611 | ₩173,760 | ₩171,690 | ₩173,386 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,114 | ₩173,693 | ₩170,114 | ₩171,236 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,767 | ₩172,277 | ₩169,380 | ₩170,448 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,860 | ₩170,715 | ₩168,912 | ₩168,992 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,805 | ₩170,541 | ₩168,431 | ₩169,046 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,341 | ₩171,489 | ₩168,926 | ₩169,380 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,567 | ₩170,955 | ₩169,219 | ₩170,528 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,338 | ₩169,259 | ₩168,018 | ₩168,685 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,923 | ₩168,912 | ₩166,923 | ₩168,632 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,111 | ₩169,887 | ₩166,522 | ₩167,109 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,458 | ₩170,515 | ₩168,138 | ₩169,059 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,662 | ₩170,982 | ₩168,031 | ₩168,792 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,593 | ₩170,822 | ₩168,538 | ₩170,314 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩168,018 | ₩170,034 | ₩165,787 | ₩169,994 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,834 | ₩170,435 | ₩167,190 | ₩168,004 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,767 | ₩170,969 | ₩168,739 | ₩169,874 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,291 | ₩174,841 | ₩168,752 | ₩169,767 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,798 | ₩173,973 | ₩171,877 | ₩173,386 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,277 | ₩173,279 | ₩171,583 | ₩172,958 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,227 | ₩174,921 | ₩171,076 | ₩172,104 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,616 | ₩175,669 | ₩171,570 | ₩172,905 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,690 | ₩175,215 | ₩171,610 | ₩174,374 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,969 | ₩171,970 | ₩169,860 | ₩170,808 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,620 | ₩170,288 | ₩167,096 | ₩169,727 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,251 | ₩172,531 | ₩169,086 | ₩169,179 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,144 | ₩172,972 | ₩170,782 | ₩172,304 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,549 | ₩171,249 | ₩166,495 | ₩171,222 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,455 | ₩166,816 | ₩164,465 | ₩165,587 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,081 | ₩168,071 | ₩166,081 | ₩166,642 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,630 | ₩168,418 | ₩166,615 | ₩167,336 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,789 | ₩167,270 | ₩165,520 | ₩166,121 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,252 | ₩166,976 | ₩163,624 | ₩166,041 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,185 | ₩164,238 | ₩161,688 | ₩163,824 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,970 | ₩164,252 | ₩162,275 | ₩163,958 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,701 | ₩163,250 | ₩161,488 | ₩162,462 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,180 | ₩163,010 | ₩159,538 | ₩162,329 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,217 | ₩162,382 | ₩159,111 | ₩160,005 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,085 | ₩160,700 | ₩158,870 | ₩159,231 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,833 | ₩161,701 | ₩159,311 | ₩160,700 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,140 | ₩161,394 | ₩159,738 | ₩160,993 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,441 | ₩161,020 | ₩157,441 | ₩160,726 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,236 | ₩156,693 | ₩153,849 | ₩154,784 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,395 | ₩154,276 | ₩152,073 | ₩153,435 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,285 | ₩153,676 | ₩151,112 | ₩152,407 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,859 | ₩153,796 | ₩150,230 | ₩151,472 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,627 | ₩157,495 | ₩151,392 | ₩152,180 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,575 | ₩158,149 | ₩156,293 | ₩157,134 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,645 | ₩160,045 | ₩155,932 | ₩156,961 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩158,016 | ₩159,778 | ₩157,415 | ₩158,884 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,431 | ₩159,605 | ₩156,934 | ₩157,935 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,740 | ₩160,913 | ₩158,817 | ₩159,151 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩161,033 | ₩162,182 | ₩159,284 | ₩160,660 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,740 | ₩162,783 | ₩160,179 | ₩161,327 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,418 | ₩161,287 | ₩159,097 | ₩160,753 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,793 | ₩162,195 | ₩158,536 | ₩159,578 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,381 | ₩163,557 | ₩159,070 | ₩159,511 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,124 | ₩162,516 | ₩158,990 | ₩161,888 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,789 | ₩160,259 | ₩157,094 | ₩159,471 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,189 | ₩160,072 | ₩157,762 | ₩158,309 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,201 | ₩159,244 | ₩155,545 | ₩158,643 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,705 | ₩158,590 | ₩155,131 | ₩158,389 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,742 | ₩155,906 | ₩152,554 | ₩155,425 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,701 | ₩153,702 | ₩152,046 | ₩152,554 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,353 | ₩154,036 | ₩151,686 | ₩152,460 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,192 | ₩154,317 | ₩151,018 | ₩153,302 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,896 | ₩151,699 | ₩149,215 | ₩151,165 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,763 | ₩150,898 | ₩149,202 | ₩150,404 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,536 | ₩149,536 | ₩147,920 | ₩149,282 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,310 | ₩151,552 | ₩149,482 | ₩150,150 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,828 | ₩151,953 | ₩148,828 | ₩149,389 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,666 | ₩149,456 | ₩145,984 | ₩149,442 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,281 | ₩149,269 | ₩147,159 | ₩147,693 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩148,027 | ₩149,095 | ₩147,079 | ₩149,082 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,738 | ₩150,791 | ₩148,014 | ₩148,014 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,626 | ₩150,898 | ₩147,586 | ₩149,816 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,371 | ₩147,626 | ₩145,423 | ₩146,878 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,094 | ₩149,162 | ₩145,583 | ₩146,064 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,696 | ₩151,312 | ₩149,295 | ₩149,509 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,488 | ₩150,364 | ₩144,221 | ₩149,736 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,966 | ₩151,966 | ₩142,886 | ₩144,328 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,742 | ₩154,317 | ₩152,954 | ₩153,422 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,181 | ₩154,637 | ₩153,181 | ₩153,502 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,233 | ₩153,769 | ₩151,873 | ₩153,035 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,132 | ₩152,353 | ₩146,531 | ₩152,300 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,186 | ₩148,588 | ₩145,930 | ₩146,104 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,815 | ₩149,643 | ₩147,052 | ₩147,119 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,426 | ₩148,922 | ₩146,705 | ₩148,494 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,104 | ₩148,548 | ₩146,104 | ₩147,279 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,732 | ₩147,733 | ₩145,196 | ₩145,503 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩149,015 | ₩149,255 | ₩146,718 | ₩146,812 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,827 | ₩149,643 | ₩147,653 | ₩149,509 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,104 | ₩148,281 | ₩146,104 | ₩148,160 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,586 | ₩148,908 | ₩146,197 | ₩147,012 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,742 | ₩147,600 | ₩144,742 | ₩147,079 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,527 | ₩146,331 | ₩143,099 | ₩143,767 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,068 | ₩142,151 | ₩139,814 | ₩141,430 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,292 | ₩140,749 | ₩138,225 | ₩140,322 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩137,023 | ₩139,828 | ₩136,943 | ₩139,120 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,918 | ₩139,267 | ₩137,103 | ₩137,878 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,876 | ₩137,557 | ₩134,032 | ₩137,237 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩136,022 | ₩137,210 | ₩135,167 | ₩135,314 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,167 | ₩135,982 | ₩134,540 | ₩135,448 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,261 | ₩137,063 | ₩134,526 | ₩135,661 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,249 | ₩136,663 | ₩134,313 | ₩136,062 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,164 | ₩136,462 | ₩132,496 | ₩134,833 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,418 | ₩135,514 | ₩132,950 | ₩134,459 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,109 | ₩133,832 | ₩130,841 | ₩131,415 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,404 | ₩134,032 | ₩131,415 | ₩132,336 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,182 | ₩137,103 | ₩133,685 | ₩133,979 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,645 | ₩142,645 | ₩136,022 | ₩136,195 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,430 | ₩142,886 | ₩140,121 | ₩141,844 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,253 | ₩140,562 | ₩138,158 | ₩140,242 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,883 | ₩142,218 | ₩137,851 | ₩138,679 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,777 | ₩142,806 | ₩141,590 | ₩141,831 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,605 | ₩143,914 | ₩141,524 | ₩142,111 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,696 | ₩144,769 | ₩138,666 | ₩144,168 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,849 | ₩145,142 | ₩141,110 | ₩142,592 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,691 | ₩147,359 | ₩144,408 | ₩146,451 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,628 | ₩149,002 | ₩146,745 | ₩147,947 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩149,042 | ₩149,763 | ₩145,383 | ₩148,468 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,494 | ₩151,018 | ₩147,706 | ₩150,911 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,905 | ₩150,204 | ₩146,758 | ₩149,816 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩146,010 | ₩147,559 | ₩145,677 | ₩147,226 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,241 | ₩148,628 | ₩145,276 | ₩145,583 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,892 | ₩148,668 | ₩146,278 | ₩148,628 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,733 | ₩148,855 | ₩146,505 | ₩147,012 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,144 | ₩148,134 | ₩145,823 | ₩147,506 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,179 | ₩146,531 | ₩142,739 | ₩146,131 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,755 | ₩144,862 | ₩142,605 | ₩144,061 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,300 | ₩146,758 | ₩142,992 | ₩144,849 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,393 | ₩143,914 | ₩141,190 | ₩143,687 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,298 | ₩143,901 | ₩140,562 | ₩143,286 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,098 | ₩143,006 | ₩141,216 | ₩141,978 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,878 | ₩143,326 | ₩137,865 | ₩141,644 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,594 | ₩138,185 | ₩134,740 | ₩138,065 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,538 | ₩135,474 | ₩133,538 | ₩135,448 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,695 | ₩134,179 | ₩131,575 | ₩133,538 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,545 | ₩133,712 | ₩128,891 | ₩132,216 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩128,036 | ₩129,826 | ₩127,048 | ₩128,904 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩127,008 | ₩127,916 | ₩125,606 | ₩127,769 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,461 | ₩135,835 | ₩128,383 | ₩128,490 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,256 | ₩135,020 | ₩131,909 | ₩134,913 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩134,019 | ₩134,419 | ₩131,401 | ₩131,588 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,698 | ₩134,820 | ₩133,191 | ₩134,179 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,551 | ₩134,232 | ₩132,763 | ₩133,391 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,805 | ₩134,633 | ₩133,231 | ₩133,338 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,950 | ₩134,059 | ₩132,950 | ₩133,565 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,974 | ₩133,645 | ₩130,800 | ₩132,710 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,885 | ₩134,700 | ₩129,692 | ₩129,786 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,203 | ₩133,698 | ₩131,508 | ₩133,685 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,533 | ₩132,710 | ₩129,932 | ₩132,510 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,293 | ₩131,054 | ₩129,959 | ₩130,400 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,136 | ₩132,296 | ₩129,478 | ₩130,013 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩132,056 | ₩133,071 | ₩131,214 | ₩132,136 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,817 | ₩133,778 | ₩131,562 | ₩132,136 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,717 | ₩132,857 | ₩128,717 | ₩132,830 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,873 | ₩136,008 | ₩129,024 | ₩129,091 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,737 | ₩134,633 | ₩131,962 | ₩134,339 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,271 | ₩134,045 | ₩131,455 | ₩132,643 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,096 | ₩134,419 | ₩132,002 | ₩133,939 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,590 | ₩133,338 | ₩131,976 | ₩132,002 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,523 | ₩133,832 | ₩132,216 | ₩132,617 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,789 | ₩133,258 | ₩131,522 | ₩132,790 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,949 | ₩132,096 | ₩131,054 | ₩131,789 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,762 | ₩132,243 | ₩131,161 | ₩131,789 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,535 | ₩131,882 | ₩130,841 | ₩131,869 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,775 | ₩132,203 | ₩130,694 | ₩131,134 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,950 | ₩133,324 | ₩130,881 | ₩131,134 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,520 | ₩133,858 | ₩130,440 | ₩132,977 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,385 | ₩130,707 | ₩128,771 | ₩130,026 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,508 | ₩131,802 | ₩129,425 | ₩129,425 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩131,001 | ₩131,922 | ₩130,560 | ₩131,335 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩131,014 | ₩131,642 | ₩130,226 | ₩130,720 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,855 | ₩132,430 | ₩130,427 | ₩130,814 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,387 | ₩131,642 | ₩129,305 | ₩131,268 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,453 | ₩131,922 | ₩129,585 | ₩130,480 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,535 | ₩133,298 | ₩131,121 | ₩131,201 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,082 | ₩132,203 | ₩130,747 | ₩131,081 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,588 | ₩132,577 | ₩130,961 | ₩131,615 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,851 | ₩132,390 | ₩128,784 | ₩131,709 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,956 | ₩128,784 | ₩126,327 | ₩128,196 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,849 | ₩129,572 | ₩127,048 | ₩127,596 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,262 | ₩128,437 | ₩126,688 | ₩128,050 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,469 | ₩125,953 | ₩123,469 | ₩125,539 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,134 | ₩123,763 | ₩122,067 | ₩123,750 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,190 | ₩124,190 | ₩121,172 | ₩121,399 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,843 | ₩124,765 | ₩123,256 | ₩124,177 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,245 | ₩125,980 | ₩122,882 | ₩122,882 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,472 | ₩125,472 | ₩124,043 | ₩124,938 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,193 | ₩126,874 | ₩125,058 | ₩125,472 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,849 | ₩128,918 | ₩126,861 | ₩127,502 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,704 | ₩129,318 | ₩127,048 | ₩128,397 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,146 | ₩131,108 | ₩128,944 | ₩129,011 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,237 | ₩130,921 | ₩128,010 | ₩130,694 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,327 | ₩128,250 | ₩126,327 | ₩128,143 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,195 | ₩127,342 | ₩126,153 | ₩126,207 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,247 | ₩126,928 | ₩124,738 | ₩126,901 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,250 | ₩128,437 | ₩126,020 | ₩126,247 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,582 | ₩128,878 | ₩127,328 | ₩128,223 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,369 | ₩127,956 | ₩125,018 | ₩127,876 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,555 | ₩127,956 | ₩125,713 | ₩127,689 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,492 | ₩132,937 | ₩127,609 | ₩128,076 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,230 | ₩125,592 | ₩123,803 | ₩124,591 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,274 | ₩126,514 | ₩123,803 | ₩124,417 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,502 | ₩127,502 | ₩125,953 | ₩126,501 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,823 | ₩127,889 | ₩126,073 | ₩126,554 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,223 | ₩128,223 | ₩126,554 | ₩127,288 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,345 | ₩129,345 | ₩127,716 | ₩128,143 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,861 | ₩130,293 | ₩126,861 | ₩128,343 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,182 | ₩128,410 | ₩126,741 | ₩126,848 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,410 | ₩128,490 | ₩126,848 | ₩127,342 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,407 | ₩128,677 | ₩125,699 | ₩127,769 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,119 | ₩130,266 | ₩126,314 | ₩126,407 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,317 | ₩129,919 | ₩128,010 | ₩129,705 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,460 | ₩128,317 | ₩126,460 | ₩127,996 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,874 | ₩128,597 | ₩126,153 | ₩128,370 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,811 | ₩129,919 | ₩125,806 | ₩126,127 | -2.08% | 165.3만 |
|---|