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 | ₩156,061 | ₩157,665 | ₩155,513 | ₩157,411 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,216 | ₩156,716 | ₩153,695 | ₩156,154 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,558 | ₩158,253 | ₩154,444 | ₩154,698 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,629 | ₩159,629 | ₩157,384 | ₩158,253 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,843 | ₩160,538 | ₩157,544 | ₩159,469 | -0.23% | 118.6만 |
| 2026.10.02 | ₩157,090 | ₩160,498 | ₩156,782 | ₩160,070 | +1.90% | 88.5만 |
| 2026.10.01 | ₩158,092 | ₩159,095 | ₩155,807 | ₩156,582 | -0.96% | 127만 |
| 2026.09.30 | ₩161,580 | ₩161,580 | ₩158,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,907 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩161,099 | ₩162,436 | ₩160,110 | ₩161,113 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,313 | ₩162,249 | ₩159,950 | ₩161,901 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩160,057 | ₩161,861 | ₩159,656 | ₩161,621 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,522 | ₩161,955 | ₩159,121 | ₩160,271 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩159,188 | ₩161,928 | ₩159,188 | ₩159,696 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,293 | ₩159,963 | ₩157,063 | ₩159,736 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩159,068 | ₩160,057 | ₩155,994 | ₩157,050 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,375 | ₩159,963 | ₩158,480 | ₩158,974 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,447 | ₩161,981 | ₩158,025 | ₩160,204 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,701 | ₩162,636 | ₩158,961 | ₩159,696 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,797 | ₩163,198 | ₩161,915 | ₩162,743 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩163,198 | ₩164,507 | ₩162,703 | ₩163,171 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,556 | ₩163,625 | ₩161,554 | ₩163,385 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,436 | ₩163,852 | ₩160,765 | ₩161,928 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,679 | ₩164,106 | ₩161,848 | ₩162,837 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,692 | ₩165,269 | ₩163,692 | ₩164,066 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,705 | ₩166,432 | ₩163,705 | ₩164,882 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,650 | ₩165,389 | ₩161,661 | ₩164,614 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,848 | ₩162,422 | ₩160,057 | ₩162,315 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,499 | ₩166,499 | ₩159,870 | ₩160,939 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩168,089 | ₩168,396 | ₩165,897 | ₩166,726 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,586 | ₩169,666 | ₩167,060 | ₩168,410 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,733 | ₩170,869 | ₩168,811 | ₩169,038 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,653 | ₩171,577 | ₩169,279 | ₩170,455 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,281 | ₩171,657 | ₩169,252 | ₩169,893 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,874 | ₩173,408 | ₩168,797 | ₩170,268 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,753 | ₩173,903 | ₩171,831 | ₩173,529 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,254 | ₩173,836 | ₩170,254 | ₩171,377 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,907 | ₩172,419 | ₩169,519 | ₩170,588 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩170,000 | ₩170,856 | ₩169,051 | ₩169,132 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,944 | ₩170,682 | ₩168,570 | ₩169,185 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,481 | ₩171,631 | ₩169,065 | ₩169,519 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,706 | ₩171,096 | ₩169,359 | ₩170,668 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,477 | ₩169,399 | ₩168,156 | ₩168,824 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩167,060 | ₩169,051 | ₩167,060 | ₩168,771 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,249 | ₩170,027 | ₩166,659 | ₩167,247 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,597 | ₩170,655 | ₩168,276 | ₩169,198 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,802 | ₩171,123 | ₩168,169 | ₩168,931 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,733 | ₩170,963 | ₩168,677 | ₩170,455 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩168,156 | ₩170,174 | ₩165,924 | ₩170,134 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,974 | ₩170,575 | ₩167,327 | ₩168,143 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,907 | ₩171,110 | ₩168,878 | ₩170,014 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,433 | ₩174,985 | ₩168,891 | ₩169,907 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,941 | ₩174,117 | ₩172,018 | ₩173,529 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,419 | ₩173,422 | ₩171,724 | ₩173,101 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,371 | ₩175,066 | ₩171,216 | ₩172,246 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,760 | ₩175,814 | ₩171,711 | ₩173,047 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,831 | ₩175,360 | ₩171,751 | ₩174,518 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩171,110 | ₩172,112 | ₩170,000 | ₩170,949 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,760 | ₩170,428 | ₩167,234 | ₩169,867 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,393 | ₩172,673 | ₩169,225 | ₩169,319 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,286 | ₩173,114 | ₩170,922 | ₩172,446 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,686 | ₩171,390 | ₩166,632 | ₩171,363 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,592 | ₩166,953 | ₩164,601 | ₩165,724 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,218 | ₩168,209 | ₩166,218 | ₩166,779 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,768 | ₩168,557 | ₩166,753 | ₩167,474 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,926 | ₩167,407 | ₩165,657 | ₩166,258 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,387 | ₩167,113 | ₩163,759 | ₩166,178 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,320 | ₩164,374 | ₩161,821 | ₩163,959 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩163,104 | ₩164,387 | ₩162,409 | ₩164,093 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,834 | ₩163,385 | ₩161,621 | ₩162,596 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,313 | ₩163,144 | ₩159,669 | ₩162,463 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,349 | ₩162,516 | ₩159,242 | ₩160,137 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,217 | ₩160,832 | ₩159,001 | ₩159,362 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,966 | ₩161,834 | ₩159,442 | ₩160,832 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,273 | ₩161,527 | ₩159,870 | ₩161,126 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,571 | ₩161,153 | ₩157,571 | ₩160,859 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,363 | ₩156,823 | ₩153,976 | ₩154,911 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,521 | ₩154,404 | ₩152,198 | ₩153,562 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,410 | ₩153,802 | ₩151,236 | ₩152,532 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,985 | ₩153,922 | ₩150,354 | ₩151,597 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,756 | ₩157,624 | ₩151,517 | ₩152,305 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,705 | ₩158,279 | ₩156,422 | ₩157,264 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,776 | ₩160,177 | ₩156,061 | ₩157,090 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩158,146 | ₩159,910 | ₩157,544 | ₩159,014 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,562 | ₩159,736 | ₩157,063 | ₩158,065 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,872 | ₩161,046 | ₩158,948 | ₩159,282 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩161,166 | ₩162,315 | ₩159,415 | ₩160,792 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,872 | ₩162,917 | ₩160,311 | ₩161,460 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,549 | ₩161,420 | ₩159,228 | ₩160,885 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,926 | ₩162,329 | ₩158,667 | ₩159,709 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,514 | ₩163,692 | ₩159,202 | ₩159,643 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,255 | ₩162,650 | ₩159,121 | ₩162,021 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,918 | ₩160,391 | ₩157,224 | ₩159,602 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,319 | ₩160,204 | ₩157,892 | ₩158,440 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,330 | ₩159,375 | ₩155,673 | ₩158,774 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,834 | ₩158,720 | ₩155,259 | ₩158,520 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,869 | ₩156,034 | ₩152,679 | ₩155,553 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,826 | ₩153,829 | ₩152,172 | ₩152,679 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,479 | ₩154,163 | ₩151,811 | ₩152,586 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,316 | ₩154,444 | ₩151,143 | ₩153,428 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩150,020 | ₩151,824 | ₩149,338 | ₩151,290 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,886 | ₩151,022 | ₩149,325 | ₩150,528 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,659 | ₩149,659 | ₩148,042 | ₩149,405 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,434 | ₩151,677 | ₩149,606 | ₩150,274 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,951 | ₩152,078 | ₩148,951 | ₩149,512 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,788 | ₩149,579 | ₩146,104 | ₩149,565 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,403 | ₩149,392 | ₩147,280 | ₩147,815 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩148,149 | ₩149,218 | ₩147,200 | ₩149,205 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,862 | ₩150,915 | ₩148,135 | ₩148,135 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,748 | ₩151,022 | ₩147,708 | ₩149,940 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,492 | ₩147,748 | ₩145,543 | ₩146,999 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,216 | ₩149,285 | ₩145,703 | ₩146,184 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,819 | ₩151,437 | ₩149,418 | ₩149,632 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,607 | ₩150,488 | ₩144,340 | ₩149,859 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩152,091 | ₩152,091 | ₩143,003 | ₩144,447 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,869 | ₩154,444 | ₩153,080 | ₩153,548 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,308 | ₩154,764 | ₩153,308 | ₩153,628 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,359 | ₩153,896 | ₩151,998 | ₩153,161 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,253 | ₩152,479 | ₩146,652 | ₩152,426 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,307 | ₩148,710 | ₩146,051 | ₩146,224 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,937 | ₩149,766 | ₩147,173 | ₩147,240 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,547 | ₩149,044 | ₩146,826 | ₩148,617 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,224 | ₩148,670 | ₩146,224 | ₩147,400 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,852 | ₩147,855 | ₩145,315 | ₩145,623 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩149,138 | ₩149,378 | ₩146,839 | ₩146,933 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,948 | ₩149,766 | ₩147,775 | ₩149,632 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,224 | ₩148,403 | ₩146,224 | ₩148,282 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,708 | ₩149,031 | ₩146,318 | ₩147,133 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,861 | ₩147,721 | ₩144,861 | ₩147,200 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,645 | ₩146,451 | ₩143,217 | ₩143,885 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,183 | ₩142,268 | ₩139,929 | ₩141,547 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,406 | ₩140,865 | ₩138,339 | ₩140,437 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩137,136 | ₩139,943 | ₩137,056 | ₩139,234 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩138,032 | ₩139,382 | ₩137,216 | ₩137,992 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,989 | ₩137,671 | ₩134,143 | ₩137,350 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩136,134 | ₩137,323 | ₩135,279 | ₩135,426 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,279 | ₩136,094 | ₩134,650 | ₩135,559 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,372 | ₩137,176 | ₩134,637 | ₩135,773 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,361 | ₩136,775 | ₩134,423 | ₩136,174 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,274 | ₩136,575 | ₩132,606 | ₩134,944 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,528 | ₩135,626 | ₩133,060 | ₩134,570 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,218 | ₩133,942 | ₩130,948 | ₩131,523 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,514 | ₩134,143 | ₩131,523 | ₩132,445 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,294 | ₩137,216 | ₩133,795 | ₩134,089 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,763 | ₩142,763 | ₩136,134 | ₩136,308 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,547 | ₩143,003 | ₩140,237 | ₩141,961 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,368 | ₩140,678 | ₩138,272 | ₩140,357 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,999 | ₩142,335 | ₩137,965 | ₩138,793 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,894 | ₩142,923 | ₩141,707 | ₩141,948 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,723 | ₩144,032 | ₩141,640 | ₩142,228 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,812 | ₩144,888 | ₩138,780 | ₩144,286 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,968 | ₩145,262 | ₩141,226 | ₩142,709 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,812 | ₩147,481 | ₩144,527 | ₩146,572 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,750 | ₩149,124 | ₩146,866 | ₩148,069 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩149,165 | ₩149,886 | ₩145,503 | ₩148,590 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,617 | ₩151,143 | ₩147,828 | ₩151,036 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩147,026 | ₩150,327 | ₩146,879 | ₩149,940 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩146,131 | ₩147,681 | ₩145,797 | ₩147,347 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,363 | ₩148,750 | ₩145,396 | ₩145,703 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩147,013 | ₩148,790 | ₩146,398 | ₩148,750 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,855 | ₩148,977 | ₩146,625 | ₩147,133 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,264 | ₩148,256 | ₩145,944 | ₩147,628 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,297 | ₩146,652 | ₩142,856 | ₩146,251 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,874 | ₩144,981 | ₩142,723 | ₩144,179 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,418 | ₩146,879 | ₩143,110 | ₩144,968 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,511 | ₩144,032 | ₩141,306 | ₩143,805 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,415 | ₩144,019 | ₩140,678 | ₩143,404 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,215 | ₩143,124 | ₩141,333 | ₩142,095 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,992 | ₩143,444 | ₩137,978 | ₩141,760 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,706 | ₩138,299 | ₩134,851 | ₩138,179 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,648 | ₩135,586 | ₩133,648 | ₩135,559 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,804 | ₩134,290 | ₩131,683 | ₩133,648 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,652 | ₩133,822 | ₩128,997 | ₩132,325 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩128,142 | ₩129,933 | ₩127,153 | ₩129,010 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩127,113 | ₩128,021 | ₩125,709 | ₩127,874 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,573 | ₩135,947 | ₩128,489 | ₩128,596 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,365 | ₩135,131 | ₩132,017 | ₩135,025 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩134,129 | ₩134,530 | ₩131,510 | ₩131,697 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,808 | ₩134,931 | ₩133,301 | ₩134,290 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,661 | ₩134,343 | ₩132,873 | ₩133,501 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,915 | ₩134,744 | ₩133,341 | ₩133,448 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩133,060 | ₩134,169 | ₩133,060 | ₩133,675 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩131,082 | ₩133,755 | ₩130,908 | ₩132,819 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,995 | ₩134,811 | ₩129,799 | ₩129,892 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,312 | ₩133,808 | ₩131,617 | ₩133,795 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,641 | ₩132,819 | ₩130,040 | ₩132,619 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,400 | ₩131,162 | ₩130,066 | ₩130,507 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,245 | ₩132,405 | ₩129,585 | ₩130,120 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩132,165 | ₩133,180 | ₩131,323 | ₩132,245 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,926 | ₩133,889 | ₩131,670 | ₩132,245 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,823 | ₩132,966 | ₩128,823 | ₩132,940 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,984 | ₩136,120 | ₩129,131 | ₩129,198 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,846 | ₩134,744 | ₩132,071 | ₩134,450 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,381 | ₩134,156 | ₩131,563 | ₩132,753 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,205 | ₩134,530 | ₩132,111 | ₩134,049 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,699 | ₩133,448 | ₩132,084 | ₩132,111 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,632 | ₩133,942 | ₩132,325 | ₩132,726 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,897 | ₩133,367 | ₩131,630 | ₩132,900 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩132,058 | ₩132,205 | ₩131,162 | ₩131,897 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,870 | ₩132,352 | ₩131,269 | ₩131,897 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,643 | ₩131,991 | ₩130,948 | ₩131,977 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,884 | ₩132,312 | ₩130,801 | ₩131,242 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩133,060 | ₩133,434 | ₩130,988 | ₩131,242 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,628 | ₩133,969 | ₩130,547 | ₩133,087 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,492 | ₩130,815 | ₩128,877 | ₩130,133 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,617 | ₩131,911 | ₩129,532 | ₩129,532 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩131,109 | ₩132,031 | ₩130,668 | ₩131,443 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩131,122 | ₩131,750 | ₩130,334 | ₩130,828 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,964 | ₩132,539 | ₩130,534 | ₩130,922 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,494 | ₩131,750 | ₩129,411 | ₩131,376 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,561 | ₩132,031 | ₩129,692 | ₩130,587 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,643 | ₩133,407 | ₩131,229 | ₩131,309 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,191 | ₩132,312 | ₩130,855 | ₩131,189 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,697 | ₩132,686 | ₩131,069 | ₩131,723 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,957 | ₩132,499 | ₩128,890 | ₩131,817 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩128,062 | ₩128,890 | ₩126,431 | ₩128,302 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,955 | ₩129,679 | ₩127,153 | ₩127,701 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,367 | ₩128,543 | ₩126,792 | ₩128,155 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,571 | ₩126,057 | ₩123,571 | ₩125,642 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,234 | ₩123,865 | ₩122,168 | ₩123,852 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,293 | ₩124,293 | ₩121,272 | ₩121,499 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,945 | ₩124,867 | ₩123,357 | ₩124,279 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,348 | ₩126,084 | ₩122,983 | ₩122,983 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,576 | ₩125,576 | ₩124,146 | ₩125,041 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,297 | ₩126,979 | ₩125,161 | ₩125,576 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,955 | ₩129,024 | ₩126,966 | ₩127,607 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,810 | ₩129,425 | ₩127,153 | ₩128,503 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,253 | ₩131,216 | ₩129,051 | ₩129,117 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,342 | ₩131,029 | ₩128,115 | ₩130,801 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,431 | ₩128,356 | ₩126,431 | ₩128,249 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,300 | ₩127,447 | ₩126,257 | ₩126,311 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,351 | ₩127,032 | ₩124,841 | ₩127,006 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,356 | ₩128,543 | ₩126,124 | ₩126,351 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,687 | ₩128,984 | ₩127,433 | ₩128,329 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,473 | ₩128,062 | ₩125,121 | ₩127,981 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,661 | ₩128,062 | ₩125,816 | ₩127,794 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,598 | ₩133,047 | ₩127,714 | ₩128,182 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,333 | ₩125,696 | ₩123,905 | ₩124,694 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,378 | ₩126,618 | ₩123,905 | ₩124,520 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,607 | ₩127,607 | ₩126,057 | ₩126,605 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,928 | ₩127,995 | ₩126,177 | ₩126,658 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,329 | ₩128,329 | ₩126,658 | ₩127,393 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,451 | ₩129,451 | ₩127,821 | ₩128,249 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,966 | ₩130,400 | ₩126,966 | ₩128,449 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,286 | ₩128,516 | ₩126,845 | ₩126,952 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,516 | ₩128,596 | ₩126,952 | ₩127,447 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,511 | ₩128,783 | ₩125,803 | ₩127,874 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,227 | ₩130,374 | ₩126,418 | ₩126,511 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,422 | ₩130,026 | ₩128,115 | ₩129,812 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,565 | ₩128,422 | ₩126,565 | ₩128,102 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,979 | ₩128,703 | ₩126,257 | ₩128,476 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,917 | ₩130,026 | ₩125,910 | ₩126,231 | -2.08% | 165.3만 |
|---|