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 | ₩155,802 | ₩157,403 | ₩155,254 | ₩157,149 | +0.86% | 78.6만 |
| 2026.10.08 | ₩153,960 | ₩156,455 | ₩153,440 | ₩155,895 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,296 | ₩157,990 | ₩154,187 | ₩154,441 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,364 | ₩159,364 | ₩157,122 | ₩157,990 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,577 | ₩160,271 | ₩157,283 | ₩159,204 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,829 | ₩160,231 | ₩156,522 | ₩159,804 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,830 | ₩158,830 | ₩155,548 | ₩156,322 | -0.96% | 127만 |
| 2026.09.30 | ₩161,312 | ₩161,312 | ₩158,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,644 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,832 | ₩162,166 | ₩159,844 | ₩160,845 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,045 | ₩161,979 | ₩159,684 | ₩161,632 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,791 | ₩161,592 | ₩159,391 | ₩161,352 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,257 | ₩161,686 | ₩158,857 | ₩160,004 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩158,924 | ₩161,659 | ₩158,924 | ₩159,431 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,030 | ₩159,698 | ₩156,802 | ₩159,471 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,804 | ₩159,791 | ₩155,735 | ₩156,789 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,111 | ₩159,698 | ₩158,217 | ₩158,710 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,179 | ₩161,712 | ₩157,763 | ₩159,938 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,432 | ₩162,366 | ₩158,697 | ₩159,431 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,526 | ₩162,926 | ₩161,646 | ₩162,473 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩162,926 | ₩164,234 | ₩162,433 | ₩162,900 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,286 | ₩163,353 | ₩161,285 | ₩163,113 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,166 | ₩163,580 | ₩160,498 | ₩161,659 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,407 | ₩163,834 | ₩161,579 | ₩162,566 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,420 | ₩164,995 | ₩163,420 | ₩163,794 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,434 | ₩166,155 | ₩163,434 | ₩164,608 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,379 | ₩165,115 | ₩161,392 | ₩164,341 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,579 | ₩162,153 | ₩159,791 | ₩162,046 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,222 | ₩166,222 | ₩159,604 | ₩160,672 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,810 | ₩168,117 | ₩165,622 | ₩166,449 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,304 | ₩169,384 | ₩166,783 | ₩168,130 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,451 | ₩170,585 | ₩168,530 | ₩168,757 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,371 | ₩171,292 | ₩168,997 | ₩170,172 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩169,998 | ₩171,372 | ₩168,971 | ₩169,611 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,587 | ₩173,120 | ₩168,517 | ₩169,985 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,466 | ₩173,614 | ₩171,546 | ₩173,240 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩169,971 | ₩173,547 | ₩169,971 | ₩171,092 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,624 | ₩172,133 | ₩169,238 | ₩170,305 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,718 | ₩170,572 | ₩168,771 | ₩168,851 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,664 | ₩170,398 | ₩168,290 | ₩168,904 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,198 | ₩171,346 | ₩168,784 | ₩169,238 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,424 | ₩170,812 | ₩169,077 | ₩170,385 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,197 | ₩169,117 | ₩167,877 | ₩168,544 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,783 | ₩168,771 | ₩166,783 | ₩168,490 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩167,970 | ₩169,745 | ₩166,382 | ₩166,969 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,317 | ₩170,372 | ₩167,997 | ₩168,917 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,518 | ₩170,839 | ₩167,890 | ₩168,650 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,451 | ₩170,679 | ₩168,397 | ₩170,172 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩167,877 | ₩169,891 | ₩165,648 | ₩169,851 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,691 | ₩170,292 | ₩167,049 | ₩167,863 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,624 | ₩170,825 | ₩168,597 | ₩169,731 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,146 | ₩174,695 | ₩168,610 | ₩169,624 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,653 | ₩173,827 | ₩171,733 | ₩173,240 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,133 | ₩173,134 | ₩171,439 | ₩172,813 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,081 | ₩174,775 | ₩170,932 | ₩171,959 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,469 | ₩175,522 | ₩171,426 | ₩172,760 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,546 | ₩175,068 | ₩171,466 | ₩174,228 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,825 | ₩171,826 | ₩169,718 | ₩170,665 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,478 | ₩170,145 | ₩166,956 | ₩169,584 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,106 | ₩172,386 | ₩168,944 | ₩169,037 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩171,999 | ₩172,827 | ₩170,639 | ₩172,160 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,409 | ₩171,106 | ₩166,356 | ₩171,079 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,316 | ₩166,676 | ₩164,327 | ₩165,448 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩165,942 | ₩167,930 | ₩165,942 | ₩166,502 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,490 | ₩168,277 | ₩166,476 | ₩167,196 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,649 | ₩167,129 | ₩165,382 | ₩165,982 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,114 | ₩166,836 | ₩163,487 | ₩165,902 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,047 | ₩164,101 | ₩161,552 | ₩163,687 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,833 | ₩164,114 | ₩162,139 | ₩163,820 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,566 | ₩163,113 | ₩161,352 | ₩162,326 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,045 | ₩162,873 | ₩159,404 | ₩162,193 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,084 | ₩162,246 | ₩158,977 | ₩159,871 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩159,951 | ₩160,565 | ₩158,737 | ₩159,097 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,698 | ₩161,566 | ₩159,177 | ₩160,565 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,005 | ₩161,259 | ₩159,604 | ₩160,858 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,309 | ₩160,885 | ₩157,309 | ₩160,592 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,107 | ₩156,562 | ₩153,720 | ₩154,654 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,266 | ₩154,147 | ₩151,946 | ₩153,306 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,158 | ₩153,547 | ₩150,985 | ₩152,279 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,732 | ₩153,667 | ₩150,104 | ₩151,345 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,495 | ₩157,363 | ₩151,265 | ₩152,052 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,443 | ₩158,016 | ₩156,162 | ₩157,002 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,511 | ₩159,911 | ₩155,802 | ₩156,829 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩157,883 | ₩159,644 | ₩157,283 | ₩158,750 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,297 | ₩159,471 | ₩156,802 | ₩157,803 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,605 | ₩160,778 | ₩158,684 | ₩159,017 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩160,898 | ₩162,046 | ₩159,151 | ₩160,525 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,605 | ₩162,646 | ₩160,044 | ₩161,192 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,284 | ₩161,152 | ₩158,964 | ₩160,618 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,658 | ₩162,059 | ₩158,403 | ₩159,444 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,245 | ₩163,420 | ₩158,937 | ₩159,377 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩158,990 | ₩162,379 | ₩158,857 | ₩161,752 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,656 | ₩160,125 | ₩156,962 | ₩159,337 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,056 | ₩159,938 | ₩157,629 | ₩158,177 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,069 | ₩159,111 | ₩155,415 | ₩158,510 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,575 | ₩158,457 | ₩155,001 | ₩158,257 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,613 | ₩155,775 | ₩152,426 | ₩155,295 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,573 | ₩153,573 | ₩151,919 | ₩152,426 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,226 | ₩153,907 | ₩151,559 | ₩152,332 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,065 | ₩154,187 | ₩150,891 | ₩153,173 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,771 | ₩151,572 | ₩149,090 | ₩151,038 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,637 | ₩150,771 | ₩149,077 | ₩150,278 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,410 | ₩149,410 | ₩147,796 | ₩149,157 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,184 | ₩151,425 | ₩149,357 | ₩150,024 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,703 | ₩151,825 | ₩148,703 | ₩149,264 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,542 | ₩149,330 | ₩145,861 | ₩149,317 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,156 | ₩149,144 | ₩147,035 | ₩147,569 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩147,903 | ₩148,970 | ₩146,955 | ₩148,957 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,611 | ₩150,665 | ₩147,889 | ₩147,889 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,502 | ₩150,771 | ₩147,462 | ₩149,691 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,248 | ₩147,502 | ₩145,301 | ₩146,755 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩147,969 | ₩149,037 | ₩145,461 | ₩145,941 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,571 | ₩151,185 | ₩149,170 | ₩149,384 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,367 | ₩150,238 | ₩144,100 | ₩149,611 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,839 | ₩151,839 | ₩142,766 | ₩144,207 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,613 | ₩154,187 | ₩152,826 | ₩153,293 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,053 | ₩154,507 | ₩153,053 | ₩153,373 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,106 | ₩153,640 | ₩151,745 | ₩152,906 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,009 | ₩152,226 | ₩146,408 | ₩152,172 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,062 | ₩148,463 | ₩145,808 | ₩145,981 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,690 | ₩149,517 | ₩146,929 | ₩146,995 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,302 | ₩148,797 | ₩146,582 | ₩148,370 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩145,981 | ₩148,423 | ₩145,981 | ₩147,156 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,608 | ₩147,609 | ₩145,074 | ₩145,381 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩148,890 | ₩149,130 | ₩146,595 | ₩146,689 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,703 | ₩149,517 | ₩147,529 | ₩149,384 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩145,981 | ₩148,156 | ₩145,981 | ₩148,036 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,462 | ₩148,783 | ₩146,075 | ₩146,889 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,620 | ₩147,476 | ₩144,620 | ₩146,955 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,406 | ₩146,208 | ₩142,979 | ₩143,646 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩139,951 | ₩142,032 | ₩139,697 | ₩141,311 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,176 | ₩140,631 | ₩138,109 | ₩140,204 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩136,908 | ₩139,710 | ₩136,828 | ₩139,003 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,802 | ₩139,150 | ₩136,988 | ₩137,762 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,762 | ₩137,442 | ₩133,920 | ₩137,122 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩135,908 | ₩137,095 | ₩135,054 | ₩135,201 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,054 | ₩135,868 | ₩134,427 | ₩135,334 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,147 | ₩136,948 | ₩134,413 | ₩135,547 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,135 | ₩136,548 | ₩134,200 | ₩135,948 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,052 | ₩136,348 | ₩132,385 | ₩134,720 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,306 | ₩135,401 | ₩132,839 | ₩134,347 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩131,998 | ₩133,720 | ₩130,731 | ₩131,305 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,293 | ₩133,920 | ₩131,305 | ₩132,225 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,068 | ₩136,988 | ₩133,573 | ₩133,866 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,526 | ₩142,526 | ₩135,908 | ₩136,081 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,311 | ₩142,766 | ₩140,004 | ₩141,725 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,137 | ₩140,444 | ₩138,043 | ₩140,124 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,764 | ₩142,099 | ₩137,736 | ₩138,563 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,658 | ₩142,686 | ₩141,472 | ₩141,712 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,486 | ₩143,793 | ₩141,405 | ₩141,992 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,578 | ₩144,647 | ₩138,550 | ₩144,047 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,727 | ₩145,021 | ₩140,991 | ₩142,472 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,568 | ₩147,236 | ₩144,287 | ₩146,328 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,503 | ₩148,877 | ₩146,622 | ₩147,823 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩148,917 | ₩149,637 | ₩145,261 | ₩148,343 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,370 | ₩150,891 | ₩147,582 | ₩150,785 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,782 | ₩150,078 | ₩146,635 | ₩149,691 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩145,888 | ₩147,436 | ₩145,554 | ₩147,102 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,116 | ₩148,503 | ₩145,154 | ₩145,461 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,769 | ₩148,543 | ₩146,155 | ₩148,503 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,609 | ₩148,730 | ₩146,382 | ₩146,889 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,021 | ₩148,009 | ₩145,701 | ₩147,382 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,059 | ₩146,408 | ₩142,619 | ₩146,008 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,634 | ₩144,741 | ₩142,486 | ₩143,940 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,179 | ₩146,635 | ₩142,873 | ₩144,727 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,273 | ₩143,793 | ₩141,071 | ₩143,566 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,179 | ₩143,780 | ₩140,444 | ₩143,166 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩141,979 | ₩142,886 | ₩141,098 | ₩141,859 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,762 | ₩143,206 | ₩137,749 | ₩141,525 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,481 | ₩138,069 | ₩134,627 | ₩137,949 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,426 | ₩135,361 | ₩133,426 | ₩135,334 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,585 | ₩134,066 | ₩131,465 | ₩133,426 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,437 | ₩133,599 | ₩128,783 | ₩132,105 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩127,929 | ₩129,717 | ₩126,941 | ₩128,796 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩126,901 | ₩127,809 | ₩125,500 | ₩127,662 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,347 | ₩135,721 | ₩128,276 | ₩128,382 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,145 | ₩134,907 | ₩131,798 | ₩134,800 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩133,906 | ₩134,307 | ₩131,291 | ₩131,478 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,586 | ₩134,707 | ₩133,079 | ₩134,066 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,439 | ₩134,120 | ₩132,652 | ₩133,279 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,693 | ₩134,520 | ₩133,119 | ₩133,226 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,839 | ₩133,946 | ₩132,839 | ₩133,453 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,864 | ₩133,533 | ₩130,691 | ₩132,599 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,773 | ₩134,587 | ₩129,583 | ₩129,677 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,092 | ₩133,586 | ₩131,398 | ₩133,573 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,424 | ₩132,599 | ₩129,824 | ₩132,399 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,184 | ₩130,944 | ₩129,850 | ₩130,290 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,025 | ₩132,185 | ₩129,370 | ₩129,904 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩131,945 | ₩132,959 | ₩131,104 | ₩132,025 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,705 | ₩133,666 | ₩131,451 | ₩132,025 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,609 | ₩132,746 | ₩128,609 | ₩132,719 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,760 | ₩135,894 | ₩128,916 | ₩128,983 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,625 | ₩134,520 | ₩131,852 | ₩134,227 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,159 | ₩133,933 | ₩131,345 | ₩132,532 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩131,985 | ₩134,307 | ₩131,892 | ₩133,826 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,479 | ₩133,226 | ₩131,865 | ₩131,892 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,412 | ₩133,720 | ₩132,105 | ₩132,505 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,678 | ₩133,146 | ₩131,411 | ₩132,679 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,838 | ₩131,985 | ₩130,944 | ₩131,678 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,651 | ₩132,132 | ₩131,051 | ₩131,678 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,425 | ₩131,772 | ₩130,731 | ₩131,758 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,665 | ₩132,092 | ₩130,584 | ₩131,024 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,839 | ₩133,213 | ₩130,771 | ₩131,024 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,411 | ₩133,746 | ₩130,331 | ₩132,866 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,276 | ₩130,597 | ₩128,663 | ₩129,917 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,398 | ₩131,691 | ₩129,316 | ₩129,316 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩130,891 | ₩131,812 | ₩130,451 | ₩131,224 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩130,904 | ₩131,531 | ₩130,117 | ₩130,611 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,745 | ₩132,319 | ₩130,317 | ₩130,704 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,277 | ₩131,531 | ₩129,196 | ₩131,158 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,344 | ₩131,812 | ₩129,477 | ₩130,371 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,425 | ₩133,186 | ₩131,011 | ₩131,091 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩131,972 | ₩132,092 | ₩130,637 | ₩130,971 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,478 | ₩132,465 | ₩130,851 | ₩131,505 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,743 | ₩132,279 | ₩128,676 | ₩131,598 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,849 | ₩128,676 | ₩126,221 | ₩128,089 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,742 | ₩129,463 | ₩126,941 | ₩127,489 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,155 | ₩128,329 | ₩126,581 | ₩127,942 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,366 | ₩125,847 | ₩123,366 | ₩125,434 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,031 | ₩123,659 | ₩121,965 | ₩123,646 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,086 | ₩124,086 | ₩121,071 | ₩121,298 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,739 | ₩124,660 | ₩123,152 | ₩124,073 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,140 | ₩125,874 | ₩122,779 | ₩122,779 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,367 | ₩125,367 | ₩123,939 | ₩124,833 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,088 | ₩126,768 | ₩124,953 | ₩125,367 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,742 | ₩128,809 | ₩126,755 | ₩127,395 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,596 | ₩129,210 | ₩126,941 | ₩128,289 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,037 | ₩130,998 | ₩128,836 | ₩128,903 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,129 | ₩130,811 | ₩127,902 | ₩130,584 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,221 | ₩128,142 | ₩126,221 | ₩128,036 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,088 | ₩127,235 | ₩126,048 | ₩126,101 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,141 | ₩126,821 | ₩124,633 | ₩126,795 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,142 | ₩128,329 | ₩125,914 | ₩126,141 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,475 | ₩128,769 | ₩127,222 | ₩128,116 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,262 | ₩127,849 | ₩124,913 | ₩127,769 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,449 | ₩127,849 | ₩125,607 | ₩127,582 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,383 | ₩132,826 | ₩127,502 | ₩127,969 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,126 | ₩125,487 | ₩123,699 | ₩124,486 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,168 | ₩126,408 | ₩123,699 | ₩124,313 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,395 | ₩127,395 | ₩125,847 | ₩126,394 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,715 | ₩127,782 | ₩125,967 | ₩126,448 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,116 | ₩128,116 | ₩126,448 | ₩127,182 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,236 | ₩129,236 | ₩127,609 | ₩128,036 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,755 | ₩130,184 | ₩126,755 | ₩128,236 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,075 | ₩128,302 | ₩126,635 | ₩126,741 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,302 | ₩128,382 | ₩126,741 | ₩127,235 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,301 | ₩128,569 | ₩125,594 | ₩127,662 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,010 | ₩130,157 | ₩126,208 | ₩126,301 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,209 | ₩129,810 | ₩127,902 | ₩129,597 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,354 | ₩128,209 | ₩126,354 | ₩127,889 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,768 | ₩128,489 | ₩126,048 | ₩128,262 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,703 | ₩129,810 | ₩125,701 | ₩126,021 | -2.08% | 165.3만 |
|---|