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 | ₩156,084 | ₩157,688 | ₩155,536 | ₩157,434 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,240 | ₩156,739 | ₩153,718 | ₩156,178 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,581 | ₩158,276 | ₩154,467 | ₩154,721 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,653 | ₩159,653 | ₩157,407 | ₩158,276 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,867 | ₩160,562 | ₩157,568 | ₩159,493 | -0.23% | 118.6만 |
| 2026.10.02 | ₩157,113 | ₩160,522 | ₩156,806 | ₩160,094 | +1.90% | 88.5만 |
| 2026.10.01 | ₩158,116 | ₩159,118 | ₩155,830 | ₩156,605 | -0.96% | 127만 |
| 2026.09.30 | ₩161,605 | ₩161,605 | ₩158,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,931 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩161,123 | ₩162,460 | ₩160,134 | ₩161,137 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,337 | ₩162,273 | ₩159,974 | ₩161,925 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩160,081 | ₩161,885 | ₩159,680 | ₩161,645 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,546 | ₩161,979 | ₩159,145 | ₩160,295 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩159,212 | ₩161,952 | ₩159,212 | ₩159,720 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,316 | ₩159,987 | ₩157,087 | ₩159,760 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩159,092 | ₩160,081 | ₩156,017 | ₩157,073 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,399 | ₩159,987 | ₩158,504 | ₩158,998 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,471 | ₩162,006 | ₩158,049 | ₩160,228 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,725 | ₩162,661 | ₩158,985 | ₩159,720 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,821 | ₩163,222 | ₩161,939 | ₩162,768 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩163,222 | ₩164,532 | ₩162,727 | ₩163,195 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,580 | ₩163,650 | ₩161,578 | ₩163,409 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,460 | ₩163,877 | ₩160,789 | ₩161,952 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,703 | ₩164,131 | ₩161,872 | ₩162,861 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,717 | ₩165,294 | ₩163,717 | ₩164,091 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,730 | ₩166,457 | ₩163,730 | ₩164,906 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,674 | ₩165,414 | ₩161,685 | ₩164,639 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,872 | ₩162,447 | ₩160,081 | ₩162,340 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,524 | ₩166,524 | ₩159,894 | ₩160,963 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩168,114 | ₩168,422 | ₩165,922 | ₩166,751 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,611 | ₩169,692 | ₩167,085 | ₩168,435 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,758 | ₩170,895 | ₩168,836 | ₩169,063 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,678 | ₩171,603 | ₩169,304 | ₩170,480 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,306 | ₩171,683 | ₩169,277 | ₩169,919 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,900 | ₩173,434 | ₩168,823 | ₩170,293 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,779 | ₩173,929 | ₩171,857 | ₩173,555 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,280 | ₩173,862 | ₩170,280 | ₩171,402 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,932 | ₩172,445 | ₩169,544 | ₩170,614 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩170,026 | ₩170,881 | ₩169,077 | ₩169,157 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,970 | ₩170,707 | ₩168,595 | ₩169,210 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,507 | ₩171,656 | ₩169,090 | ₩169,544 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,732 | ₩171,122 | ₩169,384 | ₩170,694 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,502 | ₩169,424 | ₩168,181 | ₩168,849 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩167,085 | ₩169,077 | ₩167,085 | ₩168,796 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,275 | ₩170,052 | ₩166,684 | ₩167,272 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,622 | ₩170,681 | ₩168,301 | ₩169,224 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,828 | ₩171,148 | ₩168,194 | ₩168,956 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,758 | ₩170,988 | ₩168,702 | ₩170,480 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩168,181 | ₩170,199 | ₩165,949 | ₩170,159 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,999 | ₩170,600 | ₩167,352 | ₩168,168 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,932 | ₩171,135 | ₩168,903 | ₩170,039 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,458 | ₩175,012 | ₩168,916 | ₩169,932 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,966 | ₩174,143 | ₩172,044 | ₩173,555 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,445 | ₩173,448 | ₩171,750 | ₩173,127 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,397 | ₩175,092 | ₩171,242 | ₩172,271 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,787 | ₩175,840 | ₩171,737 | ₩173,073 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,857 | ₩175,386 | ₩171,777 | ₩174,544 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩171,135 | ₩172,138 | ₩170,026 | ₩170,975 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,785 | ₩170,453 | ₩167,259 | ₩169,892 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,418 | ₩172,699 | ₩169,250 | ₩169,344 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,311 | ₩173,140 | ₩170,948 | ₩172,472 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,711 | ₩171,416 | ₩166,657 | ₩171,389 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,617 | ₩166,978 | ₩164,626 | ₩165,748 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,243 | ₩168,235 | ₩166,243 | ₩166,804 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,793 | ₩168,582 | ₩166,778 | ₩167,499 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,951 | ₩167,433 | ₩165,681 | ₩166,283 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,412 | ₩167,138 | ₩163,783 | ₩166,203 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,345 | ₩164,398 | ₩161,845 | ₩163,984 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩163,128 | ₩164,412 | ₩162,433 | ₩164,118 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,859 | ₩163,409 | ₩161,645 | ₩162,620 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,337 | ₩163,169 | ₩159,693 | ₩162,487 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,372 | ₩162,540 | ₩159,265 | ₩160,161 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,241 | ₩160,856 | ₩159,025 | ₩159,386 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,990 | ₩161,859 | ₩159,466 | ₩160,856 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,297 | ₩161,551 | ₩159,894 | ₩161,150 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,595 | ₩161,177 | ₩157,595 | ₩160,883 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,387 | ₩156,846 | ₩153,999 | ₩154,935 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,544 | ₩154,427 | ₩152,221 | ₩153,585 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,432 | ₩153,825 | ₩151,259 | ₩152,555 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩152,007 | ₩153,945 | ₩150,377 | ₩151,620 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,779 | ₩157,648 | ₩151,539 | ₩152,328 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,728 | ₩158,303 | ₩156,445 | ₩157,287 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,800 | ₩160,201 | ₩156,084 | ₩157,113 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩158,169 | ₩159,934 | ₩157,568 | ₩159,038 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,586 | ₩159,760 | ₩157,087 | ₩158,089 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,896 | ₩161,070 | ₩158,971 | ₩159,306 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩161,190 | ₩162,340 | ₩159,439 | ₩160,816 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,896 | ₩162,941 | ₩160,335 | ₩161,484 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,573 | ₩161,444 | ₩159,252 | ₩160,910 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,950 | ₩162,353 | ₩158,691 | ₩159,733 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,538 | ₩163,717 | ₩159,225 | ₩159,666 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,279 | ₩162,674 | ₩159,145 | ₩162,046 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,942 | ₩160,415 | ₩157,247 | ₩159,626 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,343 | ₩160,228 | ₩157,915 | ₩158,463 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,354 | ₩159,399 | ₩155,696 | ₩158,798 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,857 | ₩158,744 | ₩155,282 | ₩158,544 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,892 | ₩156,057 | ₩152,702 | ₩155,576 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,849 | ₩153,852 | ₩152,194 | ₩152,702 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,502 | ₩154,186 | ₩151,833 | ₩152,609 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,339 | ₩154,467 | ₩151,165 | ₩153,451 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩150,042 | ₩151,847 | ₩149,361 | ₩151,312 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,909 | ₩151,045 | ₩149,347 | ₩150,550 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,681 | ₩149,681 | ₩148,064 | ₩149,427 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,457 | ₩151,700 | ₩149,628 | ₩150,296 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,973 | ₩152,101 | ₩148,973 | ₩149,534 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,810 | ₩149,601 | ₩146,126 | ₩149,588 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,425 | ₩149,414 | ₩147,302 | ₩147,837 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩148,171 | ₩149,240 | ₩147,222 | ₩149,227 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,884 | ₩150,938 | ₩148,158 | ₩148,158 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,770 | ₩151,045 | ₩147,730 | ₩149,962 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,513 | ₩147,770 | ₩145,564 | ₩147,021 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,238 | ₩149,307 | ₩145,725 | ₩146,206 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,842 | ₩151,459 | ₩149,441 | ₩149,655 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,629 | ₩150,510 | ₩144,361 | ₩149,882 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩152,114 | ₩152,114 | ₩143,025 | ₩144,468 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,892 | ₩154,467 | ₩153,103 | ₩153,571 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,331 | ₩154,788 | ₩153,331 | ₩153,651 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,382 | ₩153,919 | ₩152,021 | ₩153,184 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,275 | ₩152,502 | ₩146,674 | ₩152,448 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,329 | ₩148,732 | ₩146,072 | ₩146,246 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,960 | ₩149,788 | ₩147,195 | ₩147,262 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,569 | ₩149,067 | ₩146,848 | ₩148,639 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,246 | ₩148,692 | ₩146,246 | ₩147,422 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,874 | ₩147,877 | ₩145,337 | ₩145,645 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩149,160 | ₩149,401 | ₩146,861 | ₩146,955 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,970 | ₩149,788 | ₩147,797 | ₩149,655 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,246 | ₩148,425 | ₩146,246 | ₩148,305 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,730 | ₩149,053 | ₩146,340 | ₩147,155 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,883 | ₩147,743 | ₩144,883 | ₩147,222 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,666 | ₩146,473 | ₩143,239 | ₩143,907 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,204 | ₩142,290 | ₩139,950 | ₩141,568 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,427 | ₩140,886 | ₩138,360 | ₩140,458 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩137,157 | ₩139,964 | ₩137,077 | ₩139,255 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩138,052 | ₩139,402 | ₩137,237 | ₩138,012 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩137,010 | ₩137,691 | ₩134,163 | ₩137,371 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩136,154 | ₩137,344 | ₩135,299 | ₩135,446 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,299 | ₩136,114 | ₩134,671 | ₩135,579 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,392 | ₩137,197 | ₩134,657 | ₩135,793 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,381 | ₩136,796 | ₩134,443 | ₩136,194 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,294 | ₩136,595 | ₩132,625 | ₩134,965 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,548 | ₩135,646 | ₩133,080 | ₩134,590 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,238 | ₩133,962 | ₩130,968 | ₩131,543 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,534 | ₩134,163 | ₩131,543 | ₩132,465 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,315 | ₩137,237 | ₩133,815 | ₩134,109 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,784 | ₩142,784 | ₩136,154 | ₩136,328 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,568 | ₩143,025 | ₩140,258 | ₩141,982 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,389 | ₩140,699 | ₩138,293 | ₩140,378 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩141,020 | ₩142,356 | ₩137,985 | ₩138,814 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,915 | ₩142,945 | ₩141,728 | ₩141,969 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,744 | ₩144,054 | ₩141,661 | ₩142,249 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,833 | ₩144,909 | ₩138,801 | ₩144,308 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,990 | ₩145,284 | ₩141,247 | ₩142,731 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,834 | ₩147,503 | ₩144,549 | ₩146,594 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,772 | ₩149,147 | ₩146,888 | ₩148,091 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩149,187 | ₩149,909 | ₩145,524 | ₩148,612 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,639 | ₩151,165 | ₩147,850 | ₩151,058 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩147,048 | ₩150,350 | ₩146,901 | ₩149,962 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩146,153 | ₩147,703 | ₩145,818 | ₩147,369 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,385 | ₩148,772 | ₩145,417 | ₩145,725 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩147,035 | ₩148,813 | ₩146,420 | ₩148,772 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,877 | ₩149,000 | ₩146,647 | ₩147,155 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,286 | ₩148,278 | ₩145,965 | ₩147,650 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,319 | ₩146,674 | ₩142,878 | ₩146,273 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,896 | ₩145,003 | ₩142,744 | ₩144,201 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,439 | ₩146,901 | ₩143,132 | ₩144,990 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,533 | ₩144,054 | ₩141,327 | ₩143,827 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,437 | ₩144,041 | ₩140,699 | ₩143,426 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,236 | ₩143,145 | ₩141,354 | ₩142,116 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩138,012 | ₩143,466 | ₩137,999 | ₩141,782 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,726 | ₩138,320 | ₩134,871 | ₩138,199 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,668 | ₩135,606 | ₩133,668 | ₩135,579 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,823 | ₩134,310 | ₩131,703 | ₩133,668 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,671 | ₩133,842 | ₩129,016 | ₩132,345 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩128,161 | ₩129,952 | ₩127,172 | ₩129,030 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩127,132 | ₩128,041 | ₩125,728 | ₩127,894 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,593 | ₩135,967 | ₩128,508 | ₩128,615 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,385 | ₩135,152 | ₩132,037 | ₩135,045 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩134,149 | ₩134,550 | ₩131,529 | ₩131,716 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,828 | ₩134,951 | ₩133,320 | ₩134,310 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,681 | ₩134,363 | ₩132,893 | ₩133,521 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,935 | ₩134,764 | ₩133,361 | ₩133,467 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩133,080 | ₩134,189 | ₩133,080 | ₩133,695 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩131,102 | ₩133,775 | ₩130,928 | ₩132,839 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩134,016 | ₩134,831 | ₩129,818 | ₩129,912 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,331 | ₩133,828 | ₩131,636 | ₩133,815 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,660 | ₩132,839 | ₩130,059 | ₩132,639 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,420 | ₩131,182 | ₩130,086 | ₩130,527 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,264 | ₩132,425 | ₩129,604 | ₩130,139 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩132,184 | ₩133,200 | ₩131,342 | ₩132,264 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,946 | ₩133,909 | ₩131,690 | ₩132,264 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,843 | ₩132,986 | ₩128,843 | ₩132,960 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩135,005 | ₩136,141 | ₩129,150 | ₩129,217 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,866 | ₩134,764 | ₩132,091 | ₩134,470 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,401 | ₩134,176 | ₩131,583 | ₩132,772 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,224 | ₩134,550 | ₩132,131 | ₩134,069 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,719 | ₩133,467 | ₩132,104 | ₩132,131 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,652 | ₩133,962 | ₩132,345 | ₩132,746 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,917 | ₩133,387 | ₩131,650 | ₩132,919 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩132,077 | ₩132,224 | ₩131,182 | ₩131,917 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,890 | ₩132,371 | ₩131,289 | ₩131,917 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,663 | ₩132,011 | ₩130,968 | ₩131,997 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,904 | ₩132,331 | ₩130,821 | ₩131,262 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩133,080 | ₩133,454 | ₩131,008 | ₩131,262 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,647 | ₩133,989 | ₩130,567 | ₩133,107 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,511 | ₩130,834 | ₩128,896 | ₩130,153 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,636 | ₩131,930 | ₩129,551 | ₩129,551 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩131,128 | ₩132,051 | ₩130,687 | ₩131,462 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩131,142 | ₩131,770 | ₩130,353 | ₩130,848 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,984 | ₩132,559 | ₩130,554 | ₩130,941 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,513 | ₩131,770 | ₩129,431 | ₩131,396 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,580 | ₩132,051 | ₩129,711 | ₩130,607 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,663 | ₩133,427 | ₩131,249 | ₩131,329 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,211 | ₩132,331 | ₩130,874 | ₩131,209 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,716 | ₩132,706 | ₩131,088 | ₩131,743 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,976 | ₩132,518 | ₩128,909 | ₩131,837 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩128,081 | ₩128,909 | ₩126,450 | ₩128,321 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,974 | ₩129,698 | ₩127,172 | ₩127,720 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,386 | ₩128,562 | ₩126,811 | ₩128,174 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,589 | ₩126,076 | ₩123,589 | ₩125,661 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,253 | ₩123,884 | ₩122,186 | ₩123,870 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,311 | ₩124,311 | ₩121,290 | ₩121,518 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,964 | ₩124,886 | ₩123,376 | ₩124,298 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,367 | ₩126,102 | ₩123,001 | ₩123,001 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,594 | ₩125,594 | ₩124,164 | ₩125,060 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,316 | ₩126,998 | ₩125,180 | ₩125,594 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,974 | ₩129,043 | ₩126,985 | ₩127,626 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,829 | ₩129,444 | ₩127,172 | ₩128,522 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,273 | ₩131,235 | ₩129,070 | ₩129,137 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,361 | ₩131,048 | ₩128,134 | ₩130,821 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,450 | ₩128,375 | ₩126,450 | ₩128,268 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,319 | ₩127,466 | ₩126,276 | ₩126,330 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,370 | ₩127,051 | ₩124,859 | ₩127,025 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,375 | ₩128,562 | ₩126,142 | ₩126,370 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,706 | ₩129,003 | ₩127,452 | ₩128,348 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,493 | ₩128,081 | ₩125,140 | ₩128,000 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,680 | ₩128,081 | ₩125,835 | ₩127,813 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,618 | ₩133,066 | ₩127,733 | ₩128,201 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,351 | ₩125,715 | ₩123,924 | ₩124,712 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,396 | ₩126,637 | ₩123,924 | ₩124,538 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,626 | ₩127,626 | ₩126,076 | ₩126,624 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,947 | ₩128,014 | ₩126,196 | ₩126,677 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,348 | ₩128,348 | ₩126,677 | ₩127,412 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,471 | ₩129,471 | ₩127,840 | ₩128,268 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,985 | ₩130,420 | ₩126,985 | ₩128,468 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,305 | ₩128,535 | ₩126,864 | ₩126,971 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,535 | ₩128,615 | ₩126,971 | ₩127,466 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,530 | ₩128,802 | ₩125,822 | ₩127,894 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,246 | ₩130,393 | ₩126,437 | ₩126,530 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,442 | ₩130,046 | ₩128,134 | ₩129,832 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,584 | ₩128,442 | ₩126,584 | ₩128,121 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,998 | ₩128,722 | ₩126,276 | ₩128,495 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,936 | ₩130,046 | ₩125,929 | ₩126,249 | -2.08% | 165.3만 |
|---|