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 | ₩155,862 | ₩157,464 | ₩155,315 | ₩157,210 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,020 | ₩156,516 | ₩153,500 | ₩155,956 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,357 | ₩158,051 | ₩154,247 | ₩154,501 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,426 | ₩159,426 | ₩157,184 | ₩158,051 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,640 | ₩160,334 | ₩157,344 | ₩159,266 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,890 | ₩160,294 | ₩156,583 | ₩159,867 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,891 | ₩158,892 | ₩155,609 | ₩156,383 | -0.96% | 127만 |
| 2026.09.30 | ₩161,375 | ₩161,375 | ₩158,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,705 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,894 | ₩162,229 | ₩159,907 | ₩160,908 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,108 | ₩162,042 | ₩159,746 | ₩161,695 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,853 | ₩161,655 | ₩159,453 | ₩161,415 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,319 | ₩161,749 | ₩158,919 | ₩160,067 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩158,986 | ₩161,722 | ₩158,986 | ₩159,493 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,091 | ₩159,760 | ₩156,863 | ₩159,533 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,866 | ₩159,853 | ₩155,796 | ₩156,850 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,173 | ₩159,760 | ₩158,278 | ₩158,772 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,241 | ₩161,775 | ₩157,824 | ₩160,000 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,495 | ₩162,429 | ₩158,759 | ₩159,493 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,590 | ₩162,990 | ₩161,709 | ₩162,536 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩162,990 | ₩164,298 | ₩162,496 | ₩162,963 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,349 | ₩163,417 | ₩161,348 | ₩163,177 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,229 | ₩163,644 | ₩160,561 | ₩161,722 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,471 | ₩163,898 | ₩161,642 | ₩162,630 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,484 | ₩165,059 | ₩163,484 | ₩163,858 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,497 | ₩166,220 | ₩163,497 | ₩164,672 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,443 | ₩165,179 | ₩161,455 | ₩164,405 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,642 | ₩162,216 | ₩159,853 | ₩162,109 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,287 | ₩166,287 | ₩159,666 | ₩160,734 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,875 | ₩168,182 | ₩165,686 | ₩166,514 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,370 | ₩169,450 | ₩166,848 | ₩168,196 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,517 | ₩170,652 | ₩168,596 | ₩168,823 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,437 | ₩171,359 | ₩169,063 | ₩170,238 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,064 | ₩171,439 | ₩169,037 | ₩169,677 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,654 | ₩173,188 | ₩168,583 | ₩170,051 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,534 | ₩173,682 | ₩171,613 | ₩173,308 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,038 | ₩173,615 | ₩170,038 | ₩171,159 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,691 | ₩172,200 | ₩169,303 | ₩170,371 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,784 | ₩170,638 | ₩168,836 | ₩168,916 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,730 | ₩170,465 | ₩168,356 | ₩168,970 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,265 | ₩171,412 | ₩168,850 | ₩169,303 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,490 | ₩170,879 | ₩169,143 | ₩170,451 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,262 | ₩169,183 | ₩167,942 | ₩168,609 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,848 | ₩168,836 | ₩166,848 | ₩168,556 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,035 | ₩169,811 | ₩166,447 | ₩167,034 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,382 | ₩170,438 | ₩168,062 | ₩168,983 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,585 | ₩170,905 | ₩167,955 | ₩168,716 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,517 | ₩170,745 | ₩168,463 | ₩170,238 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩167,942 | ₩169,958 | ₩165,713 | ₩169,917 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,757 | ₩170,358 | ₩167,114 | ₩167,929 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,691 | ₩170,892 | ₩168,663 | ₩169,797 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,213 | ₩174,763 | ₩168,676 | ₩169,691 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,721 | ₩173,895 | ₩171,800 | ₩173,308 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,200 | ₩173,201 | ₩171,506 | ₩172,881 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,149 | ₩174,843 | ₩170,999 | ₩172,026 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,537 | ₩175,590 | ₩171,493 | ₩172,827 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,613 | ₩175,136 | ₩171,533 | ₩174,296 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,892 | ₩171,893 | ₩169,784 | ₩170,732 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,544 | ₩170,211 | ₩167,021 | ₩169,651 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,173 | ₩172,454 | ₩169,010 | ₩169,103 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,066 | ₩172,894 | ₩170,705 | ₩172,227 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,474 | ₩171,172 | ₩166,420 | ₩171,145 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,380 | ₩166,741 | ₩164,392 | ₩165,513 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,007 | ₩167,995 | ₩166,007 | ₩166,567 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,555 | ₩168,342 | ₩166,540 | ₩167,261 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,714 | ₩167,195 | ₩165,446 | ₩166,047 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,178 | ₩166,901 | ₩163,551 | ₩165,967 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,111 | ₩164,165 | ₩161,615 | ₩163,751 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,897 | ₩164,178 | ₩162,202 | ₩163,884 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,629 | ₩163,177 | ₩161,415 | ₩162,389 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,108 | ₩162,937 | ₩159,466 | ₩162,256 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,146 | ₩162,309 | ₩159,039 | ₩159,933 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,013 | ₩160,627 | ₩158,799 | ₩159,159 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,761 | ₩161,629 | ₩159,239 | ₩160,627 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,068 | ₩161,322 | ₩159,666 | ₩160,921 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,371 | ₩160,948 | ₩157,371 | ₩160,654 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,167 | ₩156,623 | ₩153,780 | ₩154,714 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,326 | ₩154,207 | ₩152,005 | ₩153,366 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,217 | ₩153,606 | ₩151,044 | ₩152,338 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,791 | ₩153,727 | ₩150,163 | ₩151,404 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,556 | ₩157,424 | ₩151,324 | ₩152,112 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,504 | ₩158,078 | ₩156,223 | ₩157,064 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,573 | ₩159,973 | ₩155,862 | ₩156,890 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩157,945 | ₩159,706 | ₩157,344 | ₩158,812 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,359 | ₩159,533 | ₩156,863 | ₩157,864 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,667 | ₩160,841 | ₩158,745 | ₩159,079 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩160,961 | ₩162,109 | ₩159,213 | ₩160,587 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,667 | ₩162,710 | ₩160,107 | ₩161,255 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,346 | ₩161,215 | ₩159,026 | ₩160,681 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,721 | ₩162,122 | ₩158,465 | ₩159,506 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,308 | ₩163,484 | ₩158,999 | ₩159,439 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,052 | ₩162,443 | ₩158,919 | ₩161,815 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,718 | ₩160,187 | ₩157,024 | ₩159,399 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,118 | ₩160,000 | ₩157,691 | ₩158,238 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,130 | ₩159,173 | ₩155,475 | ₩158,572 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,635 | ₩158,518 | ₩155,061 | ₩158,318 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,673 | ₩155,836 | ₩152,485 | ₩155,355 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,632 | ₩153,633 | ₩151,978 | ₩152,485 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,285 | ₩153,967 | ₩151,618 | ₩152,392 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,124 | ₩154,247 | ₩150,950 | ₩153,233 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,829 | ₩151,631 | ₩149,148 | ₩151,097 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,696 | ₩150,830 | ₩149,135 | ₩150,336 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,469 | ₩149,469 | ₩147,854 | ₩149,215 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,243 | ₩151,484 | ₩149,415 | ₩150,083 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,761 | ₩151,885 | ₩148,761 | ₩149,322 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,600 | ₩149,389 | ₩145,918 | ₩149,375 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,214 | ₩149,202 | ₩147,093 | ₩147,627 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩147,960 | ₩149,028 | ₩147,013 | ₩149,015 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,670 | ₩150,723 | ₩147,947 | ₩147,947 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,560 | ₩150,830 | ₩147,520 | ₩149,749 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,305 | ₩147,560 | ₩145,358 | ₩146,812 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,027 | ₩149,095 | ₩145,518 | ₩145,998 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,629 | ₩151,244 | ₩149,228 | ₩149,442 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,423 | ₩150,296 | ₩144,156 | ₩149,669 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,898 | ₩151,898 | ₩142,821 | ₩144,263 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,673 | ₩154,247 | ₩152,886 | ₩153,353 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,113 | ₩154,568 | ₩153,113 | ₩153,433 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,165 | ₩153,700 | ₩151,805 | ₩152,966 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,066 | ₩152,285 | ₩146,465 | ₩152,232 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,119 | ₩148,521 | ₩145,865 | ₩146,038 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,748 | ₩149,575 | ₩146,986 | ₩147,053 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,360 | ₩148,855 | ₩146,639 | ₩148,428 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,038 | ₩148,481 | ₩146,038 | ₩147,213 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,666 | ₩147,667 | ₩145,131 | ₩145,438 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩148,948 | ₩149,188 | ₩146,652 | ₩146,746 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,760 | ₩149,575 | ₩147,587 | ₩149,442 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,038 | ₩148,214 | ₩146,038 | ₩148,094 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,520 | ₩148,841 | ₩146,132 | ₩146,946 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,677 | ₩147,533 | ₩144,677 | ₩147,013 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,462 | ₩146,265 | ₩143,035 | ₩143,702 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,005 | ₩142,087 | ₩139,751 | ₩141,367 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,230 | ₩140,686 | ₩138,163 | ₩140,259 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩136,962 | ₩139,765 | ₩136,882 | ₩139,057 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,856 | ₩139,204 | ₩137,042 | ₩137,816 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,815 | ₩137,496 | ₩133,972 | ₩137,175 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩135,961 | ₩137,149 | ₩135,106 | ₩135,253 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,106 | ₩135,921 | ₩134,479 | ₩135,387 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,200 | ₩137,002 | ₩134,466 | ₩135,600 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,188 | ₩136,601 | ₩134,252 | ₩136,001 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,104 | ₩136,401 | ₩132,437 | ₩134,773 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,358 | ₩135,453 | ₩132,891 | ₩134,399 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,050 | ₩133,772 | ₩130,782 | ₩131,356 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,345 | ₩133,972 | ₩131,356 | ₩132,277 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,121 | ₩137,042 | ₩133,625 | ₩133,918 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,581 | ₩142,581 | ₩135,961 | ₩136,134 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,367 | ₩142,821 | ₩140,058 | ₩141,780 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,191 | ₩140,499 | ₩138,096 | ₩140,179 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,819 | ₩142,154 | ₩137,789 | ₩138,617 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,714 | ₩142,741 | ₩141,527 | ₩141,767 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,541 | ₩143,849 | ₩141,460 | ₩142,047 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,632 | ₩144,704 | ₩138,604 | ₩144,103 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,784 | ₩145,077 | ₩141,046 | ₩142,528 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,626 | ₩147,293 | ₩144,343 | ₩146,385 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,561 | ₩148,935 | ₩146,679 | ₩147,880 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩148,975 | ₩149,696 | ₩145,318 | ₩148,401 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,428 | ₩150,950 | ₩147,640 | ₩150,843 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,839 | ₩150,136 | ₩146,692 | ₩149,749 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩145,945 | ₩147,493 | ₩145,611 | ₩147,159 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,174 | ₩148,561 | ₩145,211 | ₩145,518 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,826 | ₩148,601 | ₩146,212 | ₩148,561 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,667 | ₩148,788 | ₩146,439 | ₩146,946 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,078 | ₩148,067 | ₩145,758 | ₩147,440 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,115 | ₩146,465 | ₩142,675 | ₩146,065 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,690 | ₩144,797 | ₩142,541 | ₩143,996 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,235 | ₩146,692 | ₩142,928 | ₩144,784 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,329 | ₩143,849 | ₩141,126 | ₩143,622 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,234 | ₩143,836 | ₩140,499 | ₩143,222 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,034 | ₩142,942 | ₩141,153 | ₩141,914 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,816 | ₩143,262 | ₩137,803 | ₩141,580 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,534 | ₩138,123 | ₩134,679 | ₩138,003 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,478 | ₩135,413 | ₩133,478 | ₩135,387 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,636 | ₩134,119 | ₩131,516 | ₩133,478 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,487 | ₩133,652 | ₩128,833 | ₩132,157 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩127,979 | ₩129,767 | ₩126,991 | ₩128,846 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩126,951 | ₩127,859 | ₩125,549 | ₩127,712 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,400 | ₩135,774 | ₩128,326 | ₩128,433 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,197 | ₩134,960 | ₩131,850 | ₩134,853 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩133,959 | ₩134,359 | ₩131,342 | ₩131,529 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,638 | ₩134,759 | ₩133,131 | ₩134,119 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,491 | ₩134,172 | ₩132,704 | ₩133,331 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,745 | ₩134,573 | ₩133,171 | ₩133,278 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,891 | ₩133,999 | ₩132,891 | ₩133,505 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,915 | ₩133,585 | ₩130,742 | ₩132,650 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,825 | ₩134,639 | ₩129,634 | ₩129,727 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,143 | ₩133,638 | ₩131,449 | ₩133,625 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,475 | ₩132,650 | ₩129,874 | ₩132,450 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,234 | ₩130,995 | ₩129,901 | ₩130,341 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,076 | ₩132,237 | ₩129,420 | ₩129,954 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩131,996 | ₩133,011 | ₩131,155 | ₩132,076 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,757 | ₩133,718 | ₩131,503 | ₩132,076 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,659 | ₩132,797 | ₩128,659 | ₩132,771 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,813 | ₩135,947 | ₩128,966 | ₩129,033 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,677 | ₩134,573 | ₩131,903 | ₩134,279 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,211 | ₩133,985 | ₩131,396 | ₩132,584 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,036 | ₩134,359 | ₩131,943 | ₩133,878 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,530 | ₩133,278 | ₩131,916 | ₩131,943 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,464 | ₩133,772 | ₩132,157 | ₩132,557 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,729 | ₩133,198 | ₩131,462 | ₩132,731 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,890 | ₩132,036 | ₩130,995 | ₩131,729 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,703 | ₩132,183 | ₩131,102 | ₩131,729 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,476 | ₩131,823 | ₩130,782 | ₩131,810 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,716 | ₩132,143 | ₩130,635 | ₩131,075 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,891 | ₩133,264 | ₩130,822 | ₩131,075 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,461 | ₩133,798 | ₩130,381 | ₩132,917 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,327 | ₩130,648 | ₩128,713 | ₩129,968 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,449 | ₩131,743 | ₩129,367 | ₩129,367 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩130,942 | ₩131,863 | ₩130,501 | ₩131,276 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩130,955 | ₩131,583 | ₩130,168 | ₩130,662 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,796 | ₩132,370 | ₩130,368 | ₩130,755 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,328 | ₩131,583 | ₩129,247 | ₩131,209 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,395 | ₩131,863 | ₩129,527 | ₩130,421 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,476 | ₩133,238 | ₩131,062 | ₩131,142 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,023 | ₩132,143 | ₩130,688 | ₩131,022 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,529 | ₩132,517 | ₩130,902 | ₩131,556 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,793 | ₩132,330 | ₩128,726 | ₩131,649 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,899 | ₩128,726 | ₩126,270 | ₩128,139 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,792 | ₩129,514 | ₩126,991 | ₩127,538 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,205 | ₩128,379 | ₩126,631 | ₩127,992 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,414 | ₩125,896 | ₩123,414 | ₩125,483 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,079 | ₩123,707 | ₩122,012 | ₩123,694 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,135 | ₩124,135 | ₩121,118 | ₩121,345 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,787 | ₩124,708 | ₩123,200 | ₩124,121 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,189 | ₩125,923 | ₩122,826 | ₩122,826 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,416 | ₩125,416 | ₩123,988 | ₩124,882 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,137 | ₩126,817 | ₩125,002 | ₩125,416 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,792 | ₩128,860 | ₩126,804 | ₩127,445 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,646 | ₩129,260 | ₩126,991 | ₩128,339 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,088 | ₩131,049 | ₩128,886 | ₩128,953 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,179 | ₩130,862 | ₩127,952 | ₩130,635 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,270 | ₩128,192 | ₩126,270 | ₩128,085 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,138 | ₩127,285 | ₩126,097 | ₩126,150 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,190 | ₩126,871 | ₩124,682 | ₩126,844 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,192 | ₩128,379 | ₩125,963 | ₩126,190 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,525 | ₩128,820 | ₩127,271 | ₩128,166 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,311 | ₩127,899 | ₩124,962 | ₩127,819 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,498 | ₩127,899 | ₩125,656 | ₩127,632 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,434 | ₩132,877 | ₩127,552 | ₩128,019 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,175 | ₩125,536 | ₩123,747 | ₩124,535 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,217 | ₩126,457 | ₩123,747 | ₩124,361 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,445 | ₩127,445 | ₩125,896 | ₩126,444 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,765 | ₩127,832 | ₩126,017 | ₩126,497 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,166 | ₩128,166 | ₩126,497 | ₩127,231 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,287 | ₩129,287 | ₩127,658 | ₩128,085 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,804 | ₩130,234 | ₩126,804 | ₩128,286 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,124 | ₩128,352 | ₩126,684 | ₩126,791 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,352 | ₩128,433 | ₩126,791 | ₩127,285 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,350 | ₩128,619 | ₩125,643 | ₩127,712 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,061 | ₩130,208 | ₩126,257 | ₩126,350 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,259 | ₩129,861 | ₩127,952 | ₩129,647 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,404 | ₩128,259 | ₩126,404 | ₩127,939 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,817 | ₩128,539 | ₩126,097 | ₩128,312 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,753 | ₩129,861 | ₩125,750 | ₩126,070 | -2.08% | 165.3만 |
|---|