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 | ₩155,918 | ₩157,521 | ₩155,371 | ₩157,267 | +0.86% | 78.6만 |
| 2026.10.08 | ₩154,076 | ₩156,573 | ₩153,555 | ₩156,012 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,414 | ₩158,108 | ₩154,303 | ₩154,556 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,483 | ₩159,483 | ₩157,240 | ₩158,108 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,697 | ₩160,391 | ₩157,400 | ₩159,323 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,946 | ₩160,351 | ₩156,639 | ₩159,924 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,948 | ₩158,949 | ₩155,665 | ₩156,439 | -0.96% | 127만 |
| 2026.09.30 | ₩161,433 | ₩161,433 | ₩158,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,762 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,952 | ₩162,288 | ₩159,964 | ₩160,966 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,166 | ₩162,101 | ₩159,804 | ₩161,753 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,911 | ₩161,713 | ₩159,510 | ₩161,473 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,377 | ₩161,807 | ₩158,976 | ₩160,124 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩159,043 | ₩161,780 | ₩159,043 | ₩159,550 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,148 | ₩159,817 | ₩156,920 | ₩159,590 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,923 | ₩159,911 | ₩155,852 | ₩156,906 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,230 | ₩159,817 | ₩158,335 | ₩158,829 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,299 | ₩161,834 | ₩157,881 | ₩160,058 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,553 | ₩162,488 | ₩158,816 | ₩159,550 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,648 | ₩163,049 | ₩161,767 | ₩162,595 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩163,049 | ₩164,357 | ₩162,555 | ₩163,022 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,408 | ₩163,476 | ₩161,406 | ₩163,236 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,288 | ₩163,703 | ₩160,618 | ₩161,780 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,529 | ₩163,957 | ₩161,700 | ₩162,688 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,543 | ₩165,118 | ₩163,543 | ₩163,917 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,556 | ₩166,280 | ₩163,556 | ₩164,731 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,501 | ₩165,238 | ₩161,513 | ₩164,464 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,700 | ₩162,274 | ₩159,911 | ₩162,167 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,347 | ₩166,347 | ₩159,724 | ₩160,792 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,936 | ₩168,243 | ₩165,746 | ₩166,574 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,431 | ₩169,511 | ₩166,908 | ₩168,256 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,578 | ₩170,713 | ₩168,657 | ₩168,884 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,498 | ₩171,421 | ₩169,124 | ₩170,299 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,125 | ₩171,501 | ₩169,097 | ₩169,738 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,716 | ₩173,250 | ₩168,643 | ₩170,112 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,596 | ₩173,744 | ₩171,674 | ₩173,370 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩170,099 | ₩173,677 | ₩170,099 | ₩171,220 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,752 | ₩172,262 | ₩169,364 | ₩170,433 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,845 | ₩170,700 | ₩168,897 | ₩168,977 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,790 | ₩170,526 | ₩168,416 | ₩169,031 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,326 | ₩171,474 | ₩168,910 | ₩169,364 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,551 | ₩170,940 | ₩169,204 | ₩170,513 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,323 | ₩169,244 | ₩168,002 | ₩168,670 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,908 | ₩168,897 | ₩166,908 | ₩168,617 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩168,096 | ₩169,872 | ₩166,507 | ₩167,094 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,443 | ₩170,499 | ₩168,123 | ₩169,044 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,646 | ₩170,967 | ₩168,016 | ₩168,777 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,578 | ₩170,806 | ₩168,523 | ₩170,299 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩168,002 | ₩170,019 | ₩165,773 | ₩169,979 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,818 | ₩170,419 | ₩167,175 | ₩167,989 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,752 | ₩170,953 | ₩168,723 | ₩169,858 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,275 | ₩174,826 | ₩168,737 | ₩169,752 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,783 | ₩173,958 | ₩171,861 | ₩173,370 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,262 | ₩173,263 | ₩171,568 | ₩172,943 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,211 | ₩174,906 | ₩171,060 | ₩172,088 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,600 | ₩175,653 | ₩171,554 | ₩172,889 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,674 | ₩175,199 | ₩171,594 | ₩174,358 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,953 | ₩171,955 | ₩169,845 | ₩170,793 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,605 | ₩170,272 | ₩167,081 | ₩169,712 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,235 | ₩172,516 | ₩169,071 | ₩169,164 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,128 | ₩172,956 | ₩170,766 | ₩172,289 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,534 | ₩171,234 | ₩166,480 | ₩171,207 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,440 | ₩166,801 | ₩164,451 | ₩165,572 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩166,066 | ₩168,056 | ₩166,066 | ₩166,627 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,615 | ₩168,403 | ₩166,600 | ₩167,321 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,774 | ₩167,255 | ₩165,505 | ₩166,106 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,237 | ₩166,961 | ₩163,609 | ₩166,026 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,170 | ₩164,224 | ₩161,673 | ₩163,810 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,955 | ₩164,237 | ₩162,261 | ₩163,943 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,687 | ₩163,236 | ₩161,473 | ₩162,448 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,166 | ₩162,995 | ₩159,524 | ₩162,314 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,203 | ₩162,368 | ₩159,096 | ₩159,991 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩160,071 | ₩160,685 | ₩158,856 | ₩159,216 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,819 | ₩161,687 | ₩159,297 | ₩160,685 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,126 | ₩161,380 | ₩159,724 | ₩160,979 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,427 | ₩161,006 | ₩157,427 | ₩160,712 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,223 | ₩156,679 | ₩153,835 | ₩154,770 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,381 | ₩154,263 | ₩152,059 | ₩153,421 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,272 | ₩153,662 | ₩151,098 | ₩152,393 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,846 | ₩153,782 | ₩150,217 | ₩151,459 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,613 | ₩157,481 | ₩151,378 | ₩152,166 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,561 | ₩158,135 | ₩156,279 | ₩157,120 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,630 | ₩160,031 | ₩155,918 | ₩156,946 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩158,001 | ₩159,764 | ₩157,400 | ₩158,869 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,417 | ₩159,590 | ₩156,920 | ₩157,921 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,725 | ₩160,899 | ₩158,802 | ₩159,136 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩161,019 | ₩162,167 | ₩159,270 | ₩160,645 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,725 | ₩162,768 | ₩160,164 | ₩161,313 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,403 | ₩161,273 | ₩159,083 | ₩160,739 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,779 | ₩162,181 | ₩158,522 | ₩159,564 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,366 | ₩163,543 | ₩159,056 | ₩159,497 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,110 | ₩162,501 | ₩158,976 | ₩161,874 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,774 | ₩160,245 | ₩157,080 | ₩159,457 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,175 | ₩160,058 | ₩157,748 | ₩158,295 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,187 | ₩159,230 | ₩155,531 | ₩158,629 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,691 | ₩158,575 | ₩155,117 | ₩158,375 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,728 | ₩155,892 | ₩152,540 | ₩155,411 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,687 | ₩153,688 | ₩152,033 | ₩152,540 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,340 | ₩154,022 | ₩151,672 | ₩152,447 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,178 | ₩154,303 | ₩151,005 | ₩153,288 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,883 | ₩151,686 | ₩149,202 | ₩151,151 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,749 | ₩150,884 | ₩149,189 | ₩150,390 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,522 | ₩149,522 | ₩147,907 | ₩149,269 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,297 | ₩151,539 | ₩149,469 | ₩150,137 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,815 | ₩151,939 | ₩148,815 | ₩149,376 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,653 | ₩149,442 | ₩145,971 | ₩149,429 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,267 | ₩149,255 | ₩147,146 | ₩147,680 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩148,014 | ₩149,082 | ₩147,066 | ₩149,068 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,724 | ₩150,778 | ₩148,000 | ₩148,000 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,613 | ₩150,884 | ₩147,573 | ₩149,803 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,358 | ₩147,613 | ₩145,410 | ₩146,865 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩148,080 | ₩149,149 | ₩145,570 | ₩146,051 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,683 | ₩151,298 | ₩149,282 | ₩149,496 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,475 | ₩150,350 | ₩144,208 | ₩149,723 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,953 | ₩151,953 | ₩142,873 | ₩144,315 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,728 | ₩154,303 | ₩152,941 | ₩153,408 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,168 | ₩154,623 | ₩153,168 | ₩153,488 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,220 | ₩153,755 | ₩151,859 | ₩153,021 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,119 | ₩152,340 | ₩146,518 | ₩152,286 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,172 | ₩148,574 | ₩145,917 | ₩146,091 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,801 | ₩149,629 | ₩147,039 | ₩147,106 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,413 | ₩148,908 | ₩146,692 | ₩148,481 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,091 | ₩148,534 | ₩146,091 | ₩147,266 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,718 | ₩147,720 | ₩145,183 | ₩145,490 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩149,002 | ₩149,242 | ₩146,705 | ₩146,798 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,813 | ₩149,629 | ₩147,640 | ₩149,496 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,091 | ₩148,267 | ₩146,091 | ₩148,147 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,573 | ₩148,895 | ₩146,184 | ₩146,999 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,729 | ₩147,586 | ₩144,729 | ₩147,066 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,514 | ₩146,318 | ₩143,086 | ₩143,754 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩140,055 | ₩142,138 | ₩139,802 | ₩141,417 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,280 | ₩140,736 | ₩138,213 | ₩140,309 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩137,011 | ₩139,815 | ₩136,931 | ₩139,107 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,906 | ₩139,254 | ₩137,091 | ₩137,866 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,864 | ₩137,545 | ₩134,020 | ₩137,225 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩136,010 | ₩137,198 | ₩135,155 | ₩135,302 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,155 | ₩135,970 | ₩134,527 | ₩135,435 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,248 | ₩137,051 | ₩134,514 | ₩135,649 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,237 | ₩136,651 | ₩134,300 | ₩136,050 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,152 | ₩136,450 | ₩132,484 | ₩134,821 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,406 | ₩135,502 | ₩132,938 | ₩134,447 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,097 | ₩133,820 | ₩130,829 | ₩131,403 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,392 | ₩134,020 | ₩131,403 | ₩132,324 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,170 | ₩137,091 | ₩133,673 | ₩133,967 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,632 | ₩142,632 | ₩136,010 | ₩136,183 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,417 | ₩142,873 | ₩140,109 | ₩141,831 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,241 | ₩140,549 | ₩138,146 | ₩140,229 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,870 | ₩142,205 | ₩137,839 | ₩138,667 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,765 | ₩142,793 | ₩141,578 | ₩141,818 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,592 | ₩143,901 | ₩141,511 | ₩142,098 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,683 | ₩144,756 | ₩138,653 | ₩144,155 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,836 | ₩145,129 | ₩141,097 | ₩142,579 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,678 | ₩147,346 | ₩144,395 | ₩146,438 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,614 | ₩148,988 | ₩146,732 | ₩147,933 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩149,028 | ₩149,749 | ₩145,370 | ₩148,454 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,481 | ₩151,005 | ₩147,693 | ₩150,898 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,892 | ₩150,190 | ₩146,745 | ₩149,803 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩145,997 | ₩147,546 | ₩145,664 | ₩147,212 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,227 | ₩148,614 | ₩145,263 | ₩145,570 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,879 | ₩148,654 | ₩146,264 | ₩148,614 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,720 | ₩148,841 | ₩146,491 | ₩146,999 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,131 | ₩148,120 | ₩145,810 | ₩147,493 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,167 | ₩146,518 | ₩142,726 | ₩146,118 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,742 | ₩144,849 | ₩142,592 | ₩144,048 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,287 | ₩146,745 | ₩142,980 | ₩144,836 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,380 | ₩143,901 | ₩141,177 | ₩143,674 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,285 | ₩143,888 | ₩140,549 | ₩143,273 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,085 | ₩142,993 | ₩141,204 | ₩141,965 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,866 | ₩143,313 | ₩137,852 | ₩141,631 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,582 | ₩138,173 | ₩134,728 | ₩138,053 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,526 | ₩135,462 | ₩133,526 | ₩135,435 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,683 | ₩134,167 | ₩131,563 | ₩133,526 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,534 | ₩133,700 | ₩128,879 | ₩132,204 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩128,025 | ₩129,814 | ₩127,037 | ₩128,893 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩126,997 | ₩127,905 | ₩125,595 | ₩127,758 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,449 | ₩135,823 | ₩128,372 | ₩128,479 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,244 | ₩135,008 | ₩131,897 | ₩134,901 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩134,007 | ₩134,407 | ₩131,390 | ₩131,577 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,686 | ₩134,808 | ₩133,179 | ₩134,167 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,539 | ₩134,220 | ₩132,752 | ₩133,379 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,793 | ₩134,621 | ₩133,219 | ₩133,326 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,938 | ₩134,047 | ₩132,938 | ₩133,553 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,962 | ₩133,633 | ₩130,789 | ₩132,698 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,873 | ₩134,688 | ₩129,680 | ₩129,774 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,191 | ₩133,686 | ₩131,496 | ₩133,673 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,522 | ₩132,698 | ₩129,921 | ₩132,498 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,281 | ₩131,042 | ₩129,948 | ₩130,388 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,124 | ₩132,284 | ₩129,467 | ₩130,001 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩132,044 | ₩133,059 | ₩131,203 | ₩132,124 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,805 | ₩133,766 | ₩131,550 | ₩132,124 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,706 | ₩132,845 | ₩128,706 | ₩132,818 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,861 | ₩135,996 | ₩129,013 | ₩129,080 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,725 | ₩134,621 | ₩131,950 | ₩134,327 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,259 | ₩134,033 | ₩131,443 | ₩132,631 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,084 | ₩134,407 | ₩131,990 | ₩133,927 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,578 | ₩133,326 | ₩131,964 | ₩131,990 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,511 | ₩133,820 | ₩132,204 | ₩132,605 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,777 | ₩133,246 | ₩131,510 | ₩132,778 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,937 | ₩132,084 | ₩131,042 | ₩131,777 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,750 | ₩132,231 | ₩131,149 | ₩131,777 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,523 | ₩131,870 | ₩130,829 | ₩131,857 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,763 | ₩132,191 | ₩130,682 | ₩131,123 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,938 | ₩133,312 | ₩130,869 | ₩131,123 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,508 | ₩133,846 | ₩130,428 | ₩132,965 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,373 | ₩130,695 | ₩128,759 | ₩130,014 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,496 | ₩131,790 | ₩129,413 | ₩129,413 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩130,989 | ₩131,910 | ₩130,548 | ₩131,323 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩131,002 | ₩131,630 | ₩130,215 | ₩130,709 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,844 | ₩132,418 | ₩130,415 | ₩130,802 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,375 | ₩131,630 | ₩129,293 | ₩131,256 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,442 | ₩131,910 | ₩129,574 | ₩130,468 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,523 | ₩133,286 | ₩131,109 | ₩131,189 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩132,071 | ₩132,191 | ₩130,735 | ₩131,069 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,577 | ₩132,565 | ₩130,949 | ₩131,603 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,839 | ₩132,378 | ₩128,772 | ₩131,697 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,945 | ₩128,772 | ₩126,316 | ₩128,185 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,838 | ₩129,560 | ₩127,037 | ₩127,584 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,250 | ₩128,425 | ₩126,676 | ₩128,038 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,458 | ₩125,942 | ₩123,458 | ₩125,528 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,123 | ₩123,752 | ₩122,056 | ₩123,739 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,179 | ₩124,179 | ₩121,161 | ₩121,388 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,832 | ₩124,753 | ₩123,245 | ₩124,166 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,234 | ₩125,968 | ₩122,871 | ₩122,871 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,461 | ₩125,461 | ₩124,032 | ₩124,927 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,182 | ₩126,863 | ₩125,047 | ₩125,461 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,838 | ₩128,906 | ₩126,850 | ₩127,491 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,692 | ₩129,307 | ₩127,037 | ₩128,385 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,134 | ₩131,096 | ₩128,933 | ₩128,999 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,225 | ₩130,909 | ₩127,998 | ₩130,682 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,316 | ₩128,238 | ₩126,316 | ₩128,132 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,184 | ₩127,330 | ₩126,142 | ₩126,195 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,235 | ₩126,916 | ₩124,727 | ₩126,890 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,238 | ₩128,425 | ₩126,008 | ₩126,235 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,571 | ₩128,866 | ₩127,317 | ₩128,212 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,357 | ₩127,945 | ₩125,007 | ₩127,865 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,544 | ₩127,945 | ₩125,701 | ₩127,678 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,480 | ₩132,925 | ₩127,597 | ₩128,065 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,219 | ₩125,581 | ₩123,792 | ₩124,580 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,262 | ₩126,503 | ₩123,792 | ₩124,406 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,491 | ₩127,491 | ₩125,942 | ₩126,489 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,811 | ₩127,878 | ₩126,062 | ₩126,543 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,212 | ₩128,212 | ₩126,543 | ₩127,277 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,333 | ₩129,333 | ₩127,704 | ₩128,132 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,850 | ₩130,281 | ₩126,850 | ₩128,332 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,170 | ₩128,399 | ₩126,730 | ₩126,836 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,399 | ₩128,479 | ₩126,836 | ₩127,330 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,396 | ₩128,666 | ₩125,688 | ₩127,758 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,108 | ₩130,255 | ₩126,302 | ₩126,396 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,305 | ₩129,907 | ₩127,998 | ₩129,694 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,449 | ₩128,305 | ₩126,449 | ₩127,985 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,863 | ₩128,586 | ₩126,142 | ₩128,359 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,799 | ₩129,907 | ₩125,795 | ₩126,115 | -2.08% | 165.3만 |
|---|