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 | ₩155,804 | ₩157,405 | ₩155,257 | ₩157,151 | +0.86% | 78.6만 |
| 2026.10.08 | ₩153,963 | ₩156,458 | ₩153,442 | ₩155,897 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,298 | ₩157,992 | ₩154,189 | ₩154,443 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,366 | ₩159,366 | ₩157,125 | ₩157,992 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,580 | ₩160,274 | ₩157,285 | ₩159,206 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,831 | ₩160,234 | ₩156,524 | ₩159,807 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,832 | ₩158,833 | ₩155,550 | ₩156,324 | -0.96% | 127만 |
| 2026.09.30 | ₩161,314 | ₩161,314 | ₩158,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,646 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,834 | ₩162,168 | ₩159,847 | ₩160,847 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,048 | ₩161,982 | ₩159,687 | ₩161,635 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,793 | ₩161,595 | ₩159,393 | ₩161,354 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,260 | ₩161,688 | ₩158,859 | ₩160,007 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩158,926 | ₩161,661 | ₩158,926 | ₩159,433 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,032 | ₩159,700 | ₩156,805 | ₩159,473 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,806 | ₩159,793 | ₩155,737 | ₩156,791 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,113 | ₩159,700 | ₩158,219 | ₩158,713 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,181 | ₩161,715 | ₩157,765 | ₩159,940 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,435 | ₩162,369 | ₩158,699 | ₩159,433 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,529 | ₩162,929 | ₩161,648 | ₩162,475 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩162,929 | ₩164,237 | ₩162,435 | ₩162,902 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,288 | ₩163,356 | ₩161,288 | ₩163,116 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,168 | ₩163,583 | ₩160,501 | ₩161,661 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,409 | ₩163,836 | ₩161,581 | ₩162,569 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,423 | ₩164,997 | ₩163,423 | ₩163,796 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,436 | ₩166,158 | ₩163,436 | ₩164,610 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,382 | ₩165,117 | ₩161,395 | ₩164,343 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,581 | ₩162,155 | ₩159,793 | ₩162,048 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,225 | ₩166,225 | ₩159,607 | ₩160,674 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,812 | ₩168,119 | ₩165,624 | ₩166,451 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,307 | ₩169,387 | ₩166,785 | ₩168,133 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,454 | ₩170,588 | ₩168,533 | ₩168,760 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,374 | ₩171,295 | ₩169,000 | ₩170,174 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,001 | ₩171,375 | ₩168,973 | ₩169,614 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,589 | ₩173,123 | ₩168,520 | ₩169,987 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,469 | ₩173,617 | ₩171,548 | ₩173,243 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩169,974 | ₩173,550 | ₩169,974 | ₩171,095 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,627 | ₩172,135 | ₩169,240 | ₩170,307 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,720 | ₩170,574 | ₩168,773 | ₩168,853 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,666 | ₩170,401 | ₩168,293 | ₩168,907 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,201 | ₩171,348 | ₩168,786 | ₩169,240 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,427 | ₩170,815 | ₩169,080 | ₩170,388 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,199 | ₩169,120 | ₩167,879 | ₩168,546 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,785 | ₩168,773 | ₩166,785 | ₩168,493 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩167,973 | ₩169,747 | ₩166,385 | ₩166,972 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,319 | ₩170,374 | ₩167,999 | ₩168,920 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,521 | ₩170,841 | ₩167,892 | ₩168,653 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,454 | ₩170,681 | ₩168,399 | ₩170,174 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩167,879 | ₩169,894 | ₩165,651 | ₩169,854 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,694 | ₩170,294 | ₩167,052 | ₩167,866 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,627 | ₩170,828 | ₩168,600 | ₩169,734 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,149 | ₩174,697 | ₩168,613 | ₩169,627 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,656 | ₩173,830 | ₩171,735 | ₩173,243 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,135 | ₩173,136 | ₩171,442 | ₩172,816 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,084 | ₩174,777 | ₩170,935 | ₩171,962 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,471 | ₩175,525 | ₩171,428 | ₩172,763 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,548 | ₩175,071 | ₩171,468 | ₩174,230 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,828 | ₩171,829 | ₩169,720 | ₩170,668 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,480 | ₩170,147 | ₩166,958 | ₩169,587 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,109 | ₩172,389 | ₩168,947 | ₩169,040 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,002 | ₩172,829 | ₩170,641 | ₩172,162 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,411 | ₩171,108 | ₩166,358 | ₩171,081 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,318 | ₩166,678 | ₩164,330 | ₩165,451 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩165,944 | ₩167,932 | ₩165,944 | ₩166,505 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,492 | ₩168,279 | ₩166,478 | ₩167,199 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,652 | ₩167,132 | ₩165,384 | ₩165,984 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,116 | ₩166,838 | ₩163,489 | ₩165,904 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,050 | ₩164,103 | ₩161,555 | ₩163,689 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,836 | ₩164,116 | ₩162,142 | ₩163,823 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,568 | ₩163,116 | ₩161,354 | ₩162,329 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,048 | ₩162,876 | ₩159,406 | ₩162,195 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,086 | ₩162,248 | ₩158,979 | ₩159,873 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩159,953 | ₩160,567 | ₩158,739 | ₩159,100 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,701 | ₩161,568 | ₩159,180 | ₩160,567 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,008 | ₩161,261 | ₩159,607 | ₩160,861 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,312 | ₩160,887 | ₩157,312 | ₩160,594 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,109 | ₩156,564 | ₩153,722 | ₩154,656 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,269 | ₩154,149 | ₩151,948 | ₩153,309 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,161 | ₩153,549 | ₩150,987 | ₩152,281 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,734 | ₩153,669 | ₩150,107 | ₩151,347 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,498 | ₩157,365 | ₩151,267 | ₩152,055 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,445 | ₩158,019 | ₩156,164 | ₩157,005 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,513 | ₩159,913 | ₩155,804 | ₩156,831 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩157,885 | ₩159,647 | ₩157,285 | ₩158,753 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,300 | ₩159,473 | ₩156,805 | ₩157,805 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,607 | ₩160,781 | ₩158,686 | ₩159,019 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩160,901 | ₩162,048 | ₩159,153 | ₩160,527 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,607 | ₩162,649 | ₩160,047 | ₩161,194 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,286 | ₩161,154 | ₩158,966 | ₩160,621 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,661 | ₩162,062 | ₩158,406 | ₩159,446 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,248 | ₩163,423 | ₩158,939 | ₩159,380 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩158,993 | ₩162,382 | ₩158,859 | ₩161,755 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,659 | ₩160,127 | ₩156,965 | ₩159,340 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,059 | ₩159,940 | ₩157,632 | ₩158,179 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,071 | ₩159,113 | ₩155,417 | ₩158,512 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,577 | ₩158,459 | ₩155,003 | ₩158,259 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,616 | ₩155,777 | ₩152,428 | ₩155,297 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,575 | ₩153,576 | ₩151,921 | ₩152,428 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,228 | ₩153,909 | ₩151,561 | ₩152,335 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,067 | ₩154,189 | ₩150,894 | ₩153,175 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,773 | ₩151,574 | ₩149,092 | ₩151,040 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,640 | ₩150,774 | ₩149,079 | ₩150,280 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,413 | ₩149,413 | ₩147,798 | ₩149,159 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,187 | ₩151,427 | ₩149,359 | ₩150,026 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,706 | ₩151,828 | ₩148,706 | ₩149,266 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,545 | ₩149,333 | ₩145,863 | ₩149,319 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,158 | ₩149,146 | ₩147,038 | ₩147,571 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩147,905 | ₩148,972 | ₩146,958 | ₩148,959 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,614 | ₩150,667 | ₩147,892 | ₩147,892 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,505 | ₩150,774 | ₩147,465 | ₩149,693 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,250 | ₩147,505 | ₩145,303 | ₩146,757 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩147,972 | ₩149,039 | ₩145,463 | ₩145,944 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,573 | ₩151,187 | ₩149,173 | ₩149,386 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,369 | ₩150,240 | ₩144,102 | ₩149,613 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,841 | ₩151,841 | ₩142,768 | ₩144,209 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,616 | ₩154,189 | ₩152,828 | ₩153,295 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,055 | ₩154,510 | ₩153,055 | ₩153,375 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,108 | ₩153,642 | ₩151,748 | ₩152,908 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,011 | ₩152,228 | ₩146,411 | ₩152,175 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,064 | ₩148,465 | ₩145,810 | ₩145,984 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,692 | ₩149,519 | ₩146,931 | ₩146,998 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,305 | ₩148,799 | ₩146,584 | ₩148,372 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩145,984 | ₩148,425 | ₩145,984 | ₩147,158 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,611 | ₩147,611 | ₩145,076 | ₩145,383 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩148,892 | ₩149,132 | ₩146,597 | ₩146,691 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,705 | ₩149,519 | ₩147,531 | ₩149,386 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩145,984 | ₩148,158 | ₩145,984 | ₩148,038 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,465 | ₩148,786 | ₩146,077 | ₩146,891 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,623 | ₩147,478 | ₩144,623 | ₩146,958 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,408 | ₩146,210 | ₩142,981 | ₩143,649 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩139,953 | ₩142,034 | ₩139,699 | ₩141,314 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,178 | ₩140,633 | ₩138,111 | ₩140,206 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩136,910 | ₩139,712 | ₩136,830 | ₩139,005 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,804 | ₩139,152 | ₩136,991 | ₩137,764 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,764 | ₩137,444 | ₩133,922 | ₩137,124 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩135,910 | ₩137,097 | ₩135,056 | ₩135,203 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,056 | ₩135,870 | ₩134,429 | ₩135,336 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,149 | ₩136,950 | ₩134,415 | ₩135,550 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,137 | ₩136,550 | ₩134,202 | ₩135,950 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,054 | ₩136,350 | ₩132,387 | ₩134,722 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,308 | ₩135,403 | ₩132,841 | ₩134,349 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,000 | ₩133,722 | ₩130,733 | ₩131,306 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,295 | ₩133,922 | ₩131,306 | ₩132,227 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,070 | ₩136,991 | ₩133,575 | ₩133,868 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,528 | ₩142,528 | ₩135,910 | ₩136,083 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,314 | ₩142,768 | ₩140,006 | ₩141,727 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,139 | ₩140,446 | ₩138,045 | ₩140,126 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,767 | ₩142,101 | ₩137,738 | ₩138,565 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,661 | ₩142,688 | ₩141,474 | ₩141,714 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,488 | ₩143,795 | ₩141,407 | ₩141,994 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,580 | ₩144,649 | ₩138,552 | ₩144,049 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,729 | ₩145,023 | ₩140,993 | ₩142,474 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,571 | ₩147,238 | ₩144,289 | ₩146,330 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,505 | ₩148,879 | ₩146,624 | ₩147,825 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩148,919 | ₩149,640 | ₩145,263 | ₩148,345 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,372 | ₩150,894 | ₩147,585 | ₩150,787 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,784 | ₩150,080 | ₩146,637 | ₩149,693 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩145,890 | ₩147,438 | ₩145,557 | ₩147,104 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,118 | ₩148,505 | ₩145,156 | ₩145,463 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,771 | ₩148,545 | ₩146,157 | ₩148,505 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,611 | ₩148,732 | ₩146,384 | ₩146,891 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,024 | ₩148,012 | ₩145,703 | ₩147,385 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,062 | ₩146,411 | ₩142,621 | ₩146,010 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,636 | ₩144,743 | ₩142,488 | ₩143,942 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,182 | ₩146,637 | ₩142,875 | ₩144,729 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,275 | ₩143,795 | ₩141,073 | ₩143,569 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,181 | ₩143,782 | ₩140,446 | ₩143,168 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩141,981 | ₩142,888 | ₩141,100 | ₩141,861 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,764 | ₩143,208 | ₩137,751 | ₩141,527 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,483 | ₩138,071 | ₩134,629 | ₩137,951 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,428 | ₩135,363 | ₩133,428 | ₩135,336 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,587 | ₩134,068 | ₩131,467 | ₩133,428 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,439 | ₩133,601 | ₩128,785 | ₩132,107 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩127,931 | ₩129,719 | ₩126,943 | ₩128,798 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩126,903 | ₩127,811 | ₩125,502 | ₩127,664 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,349 | ₩135,723 | ₩128,278 | ₩128,384 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,147 | ₩134,909 | ₩131,800 | ₩134,802 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩133,908 | ₩134,309 | ₩131,293 | ₩131,480 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,588 | ₩134,709 | ₩133,081 | ₩134,068 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,441 | ₩134,122 | ₩132,654 | ₩133,281 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,695 | ₩134,522 | ₩133,121 | ₩133,228 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,841 | ₩133,948 | ₩132,841 | ₩133,455 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,866 | ₩133,535 | ₩130,693 | ₩132,601 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,775 | ₩134,589 | ₩129,585 | ₩129,679 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,094 | ₩133,588 | ₩131,400 | ₩133,575 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,426 | ₩132,601 | ₩129,825 | ₩132,401 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,186 | ₩130,946 | ₩129,852 | ₩130,292 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,027 | ₩132,187 | ₩129,372 | ₩129,906 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩131,947 | ₩132,961 | ₩131,106 | ₩132,027 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,707 | ₩133,668 | ₩131,453 | ₩132,027 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,611 | ₩132,748 | ₩128,611 | ₩132,721 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,762 | ₩135,896 | ₩128,918 | ₩128,985 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,627 | ₩134,522 | ₩131,854 | ₩134,229 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,161 | ₩133,935 | ₩131,347 | ₩132,534 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩131,987 | ₩134,309 | ₩131,894 | ₩133,828 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,481 | ₩133,228 | ₩131,867 | ₩131,894 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,414 | ₩133,722 | ₩132,107 | ₩132,507 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,680 | ₩133,148 | ₩131,413 | ₩132,681 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,840 | ₩131,987 | ₩130,946 | ₩131,680 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,653 | ₩132,134 | ₩131,053 | ₩131,680 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,427 | ₩131,773 | ₩130,733 | ₩131,760 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,667 | ₩132,094 | ₩130,586 | ₩131,026 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,841 | ₩133,215 | ₩130,773 | ₩131,026 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,413 | ₩133,748 | ₩130,332 | ₩132,868 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,278 | ₩130,599 | ₩128,665 | ₩129,919 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,400 | ₩131,693 | ₩129,318 | ₩129,318 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩130,893 | ₩131,814 | ₩130,453 | ₩131,226 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩130,906 | ₩131,533 | ₩130,119 | ₩130,613 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,747 | ₩132,321 | ₩130,319 | ₩130,706 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,279 | ₩131,533 | ₩129,198 | ₩131,160 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,346 | ₩131,814 | ₩129,479 | ₩130,372 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,427 | ₩133,188 | ₩131,013 | ₩131,093 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩131,974 | ₩132,094 | ₩130,639 | ₩130,973 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,480 | ₩132,467 | ₩130,853 | ₩131,507 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,745 | ₩132,281 | ₩128,678 | ₩131,600 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,851 | ₩128,678 | ₩126,223 | ₩128,091 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,744 | ₩129,465 | ₩126,943 | ₩127,490 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,157 | ₩128,331 | ₩126,583 | ₩127,944 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,368 | ₩125,849 | ₩123,368 | ₩125,436 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,033 | ₩123,661 | ₩121,967 | ₩123,648 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,088 | ₩124,088 | ₩121,073 | ₩121,299 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,741 | ₩124,662 | ₩123,154 | ₩124,075 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,142 | ₩125,876 | ₩122,780 | ₩122,780 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,369 | ₩125,369 | ₩123,941 | ₩124,835 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,089 | ₩126,770 | ₩124,955 | ₩125,369 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,744 | ₩128,811 | ₩126,757 | ₩127,397 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,598 | ₩129,212 | ₩126,943 | ₩128,291 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,039 | ₩131,000 | ₩128,838 | ₩128,905 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,131 | ₩130,813 | ₩127,904 | ₩130,586 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,223 | ₩128,144 | ₩126,223 | ₩128,038 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,090 | ₩127,237 | ₩126,049 | ₩126,103 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,143 | ₩126,823 | ₩124,635 | ₩126,797 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,144 | ₩128,331 | ₩125,916 | ₩126,143 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,477 | ₩128,771 | ₩127,224 | ₩128,118 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,264 | ₩127,851 | ₩124,915 | ₩127,771 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,450 | ₩127,851 | ₩125,609 | ₩127,584 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,385 | ₩132,828 | ₩127,504 | ₩127,971 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,128 | ₩125,489 | ₩123,701 | ₩124,488 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,170 | ₩126,410 | ₩123,701 | ₩124,315 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,397 | ₩127,397 | ₩125,849 | ₩126,396 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,717 | ₩127,784 | ₩125,969 | ₩126,450 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,118 | ₩128,118 | ₩126,450 | ₩127,184 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,238 | ₩129,238 | ₩127,611 | ₩128,038 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,757 | ₩130,186 | ₩126,757 | ₩128,238 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,077 | ₩128,304 | ₩126,637 | ₩126,743 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,304 | ₩128,384 | ₩126,743 | ₩127,237 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,303 | ₩128,571 | ₩125,596 | ₩127,664 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,012 | ₩130,159 | ₩126,210 | ₩126,303 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,211 | ₩129,812 | ₩127,904 | ₩129,599 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,356 | ₩128,211 | ₩126,356 | ₩127,891 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,770 | ₩128,491 | ₩126,049 | ₩128,264 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,705 | ₩129,812 | ₩125,703 | ₩126,023 | -2.08% | 165.3만 |
|---|