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 | ₩155,827 | ₩157,429 | ₩155,280 | ₩157,175 | +0.86% | 78.6만 |
| 2026.10.08 | ₩153,986 | ₩156,481 | ₩153,465 | ₩155,921 | +1.26% | 88.9만 |
| 2026.10.07 | ₩157,322 | ₩158,016 | ₩154,213 | ₩154,466 | -1.82% | 97.5만 |
| 2026.10.06 | ₩159,390 | ₩159,390 | ₩157,148 | ₩158,016 | -0.86% | 85.3만 |
| 2026.10.05 | ₩159,604 | ₩160,298 | ₩157,308 | ₩159,230 | -0.23% | 118.6만 |
| 2026.10.02 | ₩156,855 | ₩160,258 | ₩156,548 | ₩159,831 | +1.90% | 88.5만 |
| 2026.10.01 | ₩157,856 | ₩158,857 | ₩155,574 | ₩156,348 | -0.96% | 127만 |
| 2026.09.30 | ₩161,339 | ₩161,339 | ₩158,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,670 |
| -1.65% |
| 92.9만 |
| 2026.09.29 | ₩160,858 | ₩162,193 | ₩159,871 | ₩160,872 | +0.01% | 79.5만 |
|---|
| 2026.09.28 | ₩161,072 | ₩162,006 | ₩159,711 | ₩161,659 | +0.36% | 156.6만 |
|---|
| 2026.09.25 | ₩159,817 | ₩161,619 | ₩159,417 | ₩161,379 | +0.98% | 164.5만 |
|---|
| 2026.09.24 | ₩159,284 | ₩161,712 | ₩158,883 | ₩160,031 | +0.47% | 143.1만 |
|---|
| 2026.09.23 | ₩158,950 | ₩161,686 | ₩158,950 | ₩159,457 | +0.32% | 133만 |
|---|
| 2026.09.22 | ₩158,056 | ₩159,724 | ₩156,828 | ₩159,497 | +0.91% | 105.7만 |
|---|
| 2026.09.21 | ₩158,830 | ₩159,817 | ₩155,761 | ₩156,815 | -1.27% | 115.5만 |
|---|
| 2026.09.18 | ₩159,137 | ₩159,724 | ₩158,243 | ₩158,736 | -0.25% | 92만 |
|---|
| 2026.09.17 | ₩161,205 | ₩161,739 | ₩157,789 | ₩159,964 | -0.77% | 147.6만 |
|---|
| 2026.09.16 | ₩161,459 | ₩162,393 | ₩158,723 | ₩159,457 | -1.24% | 159.6만 |
|---|
| 2026.09.15 | ₩162,553 | ₩162,953 | ₩161,672 | ₩162,500 | -0.03% | 71만 |
|---|
| 2026.09.14 | ₩162,953 | ₩164,261 | ₩162,460 | ₩162,927 | -0.02% | 68.6만 |
|---|
| 2026.09.11 | ₩162,313 | ₩163,380 | ₩161,312 | ₩163,140 | +0.51% | 139.7만 |
|---|
| 2026.09.10 | ₩162,193 | ₩163,607 | ₩160,525 | ₩161,686 | -0.31% | 92.8만 |
|---|
| 2026.09.09 | ₩163,434 | ₩163,861 | ₩161,606 | ₩162,593 | -0.51% | 100.4만 |
|---|
| 2026.09.08 | ₩163,447 | ₩165,022 | ₩163,447 | ₩163,821 | +0.23% | 167.8만 |
|---|
| 2026.09.04 | ₩163,460 | ₩166,183 | ₩163,460 | ₩164,635 | +0.72% | 538.9만 |
|---|
| 2026.09.03 | ₩162,406 | ₩165,142 | ₩161,419 | ₩164,368 | +1.21% | 155.3만 |
|---|
| 2026.09.02 | ₩161,606 | ₩162,179 | ₩159,817 | ₩162,073 | +0.29% | 164.4만 |
|---|
| 2026.09.01 | ₩166,250 | ₩166,250 | ₩159,631 | ₩160,698 | -3.34% | 162.8만 |
|---|
| 2026.08.31 | ₩167,838 | ₩168,144 | ₩165,649 | ₩166,476 | -0.81% | 156.5만 |
|---|
| 2026.08.28 | ₩169,332 | ₩169,412 | ₩166,810 | ₩168,158 | -0.69% | 80.9만 |
|---|
| 2026.08.27 | ₩169,479 | ₩170,613 | ₩168,558 | ₩168,785 | -0.41% | 83.1만 |
|---|
| 2026.08.26 | ₩169,399 | ₩171,321 | ₩169,025 | ₩170,200 | +0.47% | 95만 |
|---|
| 2026.08.25 | ₩170,026 | ₩171,401 | ₩168,999 | ₩169,639 | -0.23% | 75.4만 |
|---|
| 2026.08.24 | ₩172,615 | ₩173,149 | ₩168,545 | ₩170,013 | -1.51% | 115.8만 |
|---|
| 2026.08.21 | ₩172,495 | ₩173,643 | ₩171,574 | ₩173,269 | +0.45% | 106만 |
|---|
| 2026.08.20 | ₩169,999 | ₩173,576 | ₩169,999 | ₩171,120 | +0.66% | 106.5만 |
|---|
| 2026.08.19 | ₩169,652 | ₩172,161 | ₩169,265 | ₩170,333 | +0.40% | 122.6만 |
|---|
| 2026.08.18 | ₩169,746 | ₩170,600 | ₩168,798 | ₩168,878 | -0.51% | 95만 |
|---|
| 2026.08.17 | ₩168,692 | ₩170,426 | ₩168,318 | ₩168,932 | +0.14% | 105.2만 |
|---|
| 2026.08.14 | ₩170,226 | ₩171,374 | ₩168,812 | ₩169,265 | -0.56% | 58.9만 |
|---|
| 2026.08.13 | ₩169,452 | ₩170,840 | ₩169,105 | ₩170,413 | +0.57% | 121.1만 |
|---|
| 2026.08.12 | ₩168,225 | ₩169,145 | ₩167,904 | ₩168,572 | +0.21% | 115.3만 |
|---|
| 2026.08.11 | ₩166,810 | ₩168,798 | ₩166,810 | ₩168,518 | +1.02% | 110.2만 |
|---|
| 2026.08.10 | ₩167,998 | ₩169,773 | ₩166,410 | ₩166,997 | -0.60% | 147.4만 |
|---|
| 2026.08.07 | ₩168,345 | ₩170,400 | ₩168,024 | ₩168,945 | +0.36% | 171.8만 |
|---|
| 2026.08.06 | ₩170,547 | ₩170,867 | ₩167,918 | ₩168,678 | -1.10% | 149.5만 |
|---|
| 2026.08.05 | ₩169,479 | ₩170,707 | ₩168,425 | ₩170,200 | +0.43% | 168.2만 |
|---|
| 2026.08.04 | ₩167,904 | ₩169,919 | ₩165,676 | ₩169,879 | +1.18% | 176.9만 |
|---|
| 2026.08.03 | ₩169,719 | ₩170,320 | ₩167,077 | ₩167,891 | -1.08% | 86.3만 |
|---|
| 2026.07.31 | ₩169,652 | ₩170,853 | ₩168,625 | ₩169,759 | +0.06% | 150.5만 |
|---|
| 2026.07.30 | ₩172,175 | ₩174,723 | ₩168,638 | ₩169,652 | -1.46% | 243.9만 |
|---|
| 2026.07.29 | ₩172,682 | ₩173,856 | ₩171,761 | ₩173,269 | +0.34% | 206.4만 |
|---|
| 2026.07.28 | ₩172,161 | ₩173,162 | ₩171,467 | ₩172,842 | +0.40% | 128.1만 |
|---|
| 2026.07.27 | ₩174,110 | ₩174,804 | ₩170,960 | ₩171,988 | -1.22% | 236.8만 |
|---|
| 2026.07.24 | ₩175,497 | ₩175,551 | ₩171,454 | ₩172,788 | -1.54% | 268.6만 |
|---|
| 2026.07.23 | ₩171,574 | ₩175,097 | ₩171,494 | ₩174,256 | +1.56% | 243.9만 |
|---|
| 2026.07.22 | ₩170,853 | ₩171,854 | ₩169,746 | ₩170,693 | -0.09% | 122.6만 |
|---|
| 2026.07.21 | ₩169,506 | ₩170,173 | ₩166,983 | ₩169,612 | +0.06% | 140.2만 |
|---|
| 2026.07.20 | ₩172,135 | ₩172,415 | ₩168,972 | ₩169,065 | -1.78% | 144.8만 |
|---|
| 2026.07.17 | ₩172,028 | ₩172,855 | ₩170,667 | ₩172,188 | +0.09% | 157.2만 |
|---|
| 2026.07.16 | ₩166,436 | ₩171,134 | ₩166,383 | ₩171,107 | +2.81% | 144만 |
|---|
| 2026.07.15 | ₩166,343 | ₩166,703 | ₩164,355 | ₩165,476 | -0.52% | 235.5만 |
|---|
| 2026.07.14 | ₩165,969 | ₩167,958 | ₩165,969 | ₩166,530 | +0.34% | 123.1만 |
|---|
| 2026.07.13 | ₩167,517 | ₩168,305 | ₩166,503 | ₩167,224 | -0.18% | 164.1만 |
|---|
| 2026.07.10 | ₩166,677 | ₩167,157 | ₩165,409 | ₩166,009 | -0.40% | 133.3만 |
|---|
| 2026.07.09 | ₩164,141 | ₩166,863 | ₩163,514 | ₩165,929 | +1.09% | 134.6만 |
|---|
| 2026.07.08 | ₩164,074 | ₩164,128 | ₩161,579 | ₩163,714 | -0.22% | 100.5만 |
|---|
| 2026.07.07 | ₩162,860 | ₩164,141 | ₩162,166 | ₩163,847 | +0.61% | 174만 |
|---|
| 2026.07.06 | ₩161,592 | ₩163,140 | ₩161,379 | ₩162,353 | +0.47% | 106.7만 |
|---|
| 2026.07.02 | ₩161,072 | ₩162,900 | ₩159,430 | ₩162,219 | +0.71% | 122.6만 |
|---|
| 2026.07.01 | ₩159,110 | ₩162,273 | ₩159,003 | ₩159,897 | +0.49% | 87.2만 |
|---|
| 2026.06.30 | ₩159,977 | ₩160,591 | ₩158,763 | ₩159,123 | -0.53% | 161만 |
|---|
| 2026.06.29 | ₩160,725 | ₩161,592 | ₩159,203 | ₩160,591 | -0.08% | 136.8만 |
|---|
| 2026.06.26 | ₩161,032 | ₩161,285 | ₩159,631 | ₩160,885 | -0.09% | 150만 |
|---|
| 2026.06.25 | ₩157,335 | ₩160,912 | ₩157,335 | ₩160,618 | +2.09% | 217만 |
|---|
| 2026.06.24 | ₩154,132 | ₩156,588 | ₩153,745 | ₩154,680 | +0.35% | 199.2만 |
|---|
| 2026.06.23 | ₩153,292 | ₩154,172 | ₩151,971 | ₩153,332 | +0.03% | 210.2만 |
|---|
| 2026.06.22 | ₩151,183 | ₩153,572 | ₩151,010 | ₩152,304 | +0.74% | 148.4만 |
|---|
| 2026.06.18 | ₩151,757 | ₩153,692 | ₩150,129 | ₩151,370 | -0.26% | 161.2만 |
|---|
| 2026.06.17 | ₩156,521 | ₩157,389 | ₩151,290 | ₩152,077 | -2.84% | 142.8만 |
|---|
| 2026.06.16 | ₩157,469 | ₩158,042 | ₩156,188 | ₩157,028 | -0.28% | 132.4만 |
|---|
| 2026.06.15 | ₩159,537 | ₩159,937 | ₩155,827 | ₩156,855 | -1.68% | 172.9만 |
|---|
| 2026.06.12 | ₩157,909 | ₩159,671 | ₩157,308 | ₩158,776 | +0.55% | 182.2만 |
|---|
| 2026.06.11 | ₩159,324 | ₩159,497 | ₩156,828 | ₩157,829 | -0.94% | 198.5만 |
|---|
| 2026.06.10 | ₩160,631 | ₩160,805 | ₩158,710 | ₩159,043 | -0.99% | 132.3만 |
|---|
| 2026.06.09 | ₩160,925 | ₩162,073 | ₩159,177 | ₩160,551 | -0.23% | 239.1만 |
|---|
| 2026.06.08 | ₩160,631 | ₩162,673 | ₩160,071 | ₩161,219 | +0.37% | 590.9만 |
|---|
| 2026.06.05 | ₩159,310 | ₩161,178 | ₩158,990 | ₩160,645 | +0.84% | 139.7만 |
|---|
| 2026.06.04 | ₩160,685 | ₩162,086 | ₩158,429 | ₩159,470 | -0.76% | 94.9만 |
|---|
| 2026.06.03 | ₩161,272 | ₩163,447 | ₩158,963 | ₩159,404 | -1.16% | 126.6만 |
|---|
| 2026.06.02 | ₩159,017 | ₩162,406 | ₩158,883 | ₩161,779 | +1.74% | 151.2만 |
|---|
| 2026.06.01 | ₩157,682 | ₩160,151 | ₩156,988 | ₩159,364 | +1.07% | 134.2만 |
|---|
| 2026.05.29 | ₩158,082 | ₩159,964 | ₩157,655 | ₩158,203 | +0.08% | 149.3만 |
|---|
| 2026.05.28 | ₩157,095 | ₩159,137 | ₩155,440 | ₩158,536 | +0.92% | 162.4만 |
|---|
| 2026.05.27 | ₩155,600 | ₩158,483 | ₩155,027 | ₩158,283 | +1.72% | 163.6만 |
|---|
| 2026.05.26 | ₩153,639 | ₩155,801 | ₩152,451 | ₩155,320 | +1.09% | 134만 |
|---|
| 2026.05.22 | ₩152,598 | ₩153,599 | ₩151,944 | ₩152,451 | -0.10% | 84.4만 |
|---|
| 2026.05.21 | ₩152,251 | ₩153,932 | ₩151,584 | ₩152,358 | +0.07% | 109.5만 |
|---|
| 2026.05.20 | ₩151,090 | ₩154,213 | ₩150,916 | ₩153,198 | +1.40% | 142.3만 |
|---|
| 2026.05.19 | ₩149,795 | ₩151,597 | ₩149,115 | ₩151,063 | +0.85% | 77.5만 |
|---|
| 2026.05.18 | ₩149,662 | ₩150,796 | ₩149,101 | ₩150,302 | +0.43% | 49.6만 |
|---|
| 2026.05.15 | ₩149,435 | ₩149,435 | ₩147,820 | ₩149,182 | -0.17% | 87.5만 |
|---|
| 2026.05.14 | ₩150,209 | ₩151,450 | ₩149,382 | ₩150,049 | -0.11% | 132.1만 |
|---|
| 2026.05.13 | ₩148,728 | ₩151,850 | ₩148,728 | ₩149,288 | +0.38% | 116.6만 |
|---|
| 2026.05.12 | ₩147,567 | ₩149,355 | ₩145,885 | ₩149,342 | +1.20% | 129.7만 |
|---|
| 2026.05.11 | ₩148,181 | ₩149,168 | ₩147,060 | ₩147,593 | -0.40% | 121.1만 |
|---|
| 2026.05.08 | ₩147,927 | ₩148,995 | ₩146,980 | ₩148,981 | +0.71% | 92.5만 |
|---|
| 2026.05.07 | ₩150,636 | ₩150,689 | ₩147,914 | ₩147,914 | -1.81% | 112.1만 |
|---|
| 2026.05.06 | ₩147,527 | ₩150,796 | ₩147,487 | ₩149,715 | +1.48% | 87.2만 |
|---|
| 2026.05.05 | ₩146,272 | ₩147,527 | ₩145,325 | ₩146,779 | +0.35% | 96.9만 |
|---|
| 2026.05.04 | ₩147,994 | ₩149,061 | ₩145,485 | ₩145,965 | -1.37% | 120.4만 |
|---|
| 2026.05.01 | ₩149,595 | ₩151,210 | ₩149,195 | ₩149,408 | -0.12% | 151.7만 |
|---|
| 2026.04.30 | ₩144,391 | ₩150,262 | ₩144,124 | ₩149,635 | +3.63% | 305.7만 |
|---|
| 2026.04.29 | ₩151,864 | ₩151,864 | ₩142,789 | ₩144,231 | -5.03% | 304.5만 |
|---|
| 2026.04.28 | ₩153,639 | ₩154,213 | ₩152,851 | ₩153,318 | -0.21% | 184.7만 |
|---|
| 2026.04.27 | ₩153,078 | ₩154,533 | ₩153,078 | ₩153,398 | +0.21% | 141.5만 |
|---|
| 2026.04.24 | ₩152,131 | ₩153,665 | ₩151,770 | ₩152,931 | +0.53% | 124.3만 |
|---|
| 2026.04.23 | ₩147,033 | ₩152,251 | ₩146,432 | ₩152,197 | +3.51% | 156.4만 |
|---|
| 2026.04.22 | ₩147,086 | ₩148,488 | ₩145,832 | ₩146,005 | -0.73% | 96.3만 |
|---|
| 2026.04.21 | ₩148,714 | ₩149,542 | ₩146,953 | ₩147,020 | -1.14% | 119.9만 |
|---|
| 2026.04.20 | ₩147,327 | ₩148,821 | ₩146,606 | ₩148,394 | +0.72% | 93.6만 |
|---|
| 2026.04.17 | ₩146,005 | ₩148,448 | ₩146,005 | ₩147,180 | +0.80% | 128.5만 |
|---|
| 2026.04.16 | ₩146,633 | ₩147,634 | ₩145,098 | ₩145,405 | -0.84% | 134.1만 |
|---|
| 2026.04.15 | ₩148,915 | ₩149,155 | ₩146,619 | ₩146,713 | -1.48% | 97만 |
|---|
| 2026.04.14 | ₩147,727 | ₩149,542 | ₩147,553 | ₩149,408 | +1.14% | 96.1만 |
|---|
| 2026.04.13 | ₩146,005 | ₩148,181 | ₩146,005 | ₩148,061 | +1.41% | 99.3만 |
|---|
| 2026.04.10 | ₩147,487 | ₩148,808 | ₩146,099 | ₩146,913 | -0.39% | 159.8만 |
|---|
| 2026.04.09 | ₩144,644 | ₩147,500 | ₩144,644 | ₩146,980 | +1.61% | 204.9만 |
|---|
| 2026.04.08 | ₩143,430 | ₩146,232 | ₩143,003 | ₩143,670 | +0.17% | 171.5만 |
|---|
| 2026.04.07 | ₩139,974 | ₩142,055 | ₩139,720 | ₩141,335 | +0.97% | 135.2만 |
|---|
| 2026.04.06 | ₩138,199 | ₩140,654 | ₩138,132 | ₩140,227 | +1.47% | 98.6만 |
|---|
| 2026.04.02 | ₩136,931 | ₩139,733 | ₩136,851 | ₩139,026 | +1.53% | 105.8만 |
|---|
| 2026.04.01 | ₩137,825 | ₩139,173 | ₩137,011 | ₩137,785 | -0.03% | 153.9만 |
|---|
| 2026.03.31 | ₩136,784 | ₩137,465 | ₩133,942 | ₩137,145 | +0.26% | 127만 |
|---|
| 2026.03.30 | ₩135,930 | ₩137,118 | ₩135,076 | ₩135,223 | -0.52% | 141.4만 |
|---|
| 2026.03.27 | ₩135,076 | ₩135,890 | ₩134,449 | ₩135,356 | +0.21% | 94.6만 |
|---|
| 2026.03.26 | ₩135,169 | ₩136,971 | ₩134,436 | ₩135,570 | +0.30% | 89.3만 |
|---|
| 2026.03.25 | ₩136,157 | ₩136,571 | ₩134,222 | ₩135,970 | -0.14% | 216.1만 |
|---|
| 2026.03.24 | ₩133,074 | ₩136,371 | ₩132,407 | ₩134,742 | +1.25% | 109.3만 |
|---|
| 2026.03.23 | ₩133,328 | ₩135,423 | ₩132,861 | ₩134,369 | +0.78% | 175.3만 |
|---|
| 2026.03.20 | ₩132,020 | ₩133,742 | ₩130,752 | ₩131,326 | -0.53% | 216.9만 |
|---|
| 2026.03.19 | ₩133,315 | ₩133,942 | ₩131,326 | ₩132,247 | -0.80% | 155.8만 |
|---|
| 2026.03.18 | ₩136,090 | ₩137,011 | ₩133,595 | ₩133,888 | -1.62% | 272.4만 |
|---|
| 2026.03.17 | ₩142,549 | ₩142,549 | ₩135,930 | ₩136,104 | -4.52% | 320.9만 |
|---|
| 2026.03.16 | ₩141,335 | ₩142,789 | ₩140,027 | ₩141,748 | +0.29% | 173.3만 |
|---|
| 2026.03.13 | ₩139,160 | ₩140,467 | ₩138,065 | ₩140,147 | +0.71% | 169만 |
|---|
| 2026.03.12 | ₩140,788 | ₩142,122 | ₩137,758 | ₩138,586 | -1.56% | 142.3만 |
|---|
| 2026.03.11 | ₩141,682 | ₩142,709 | ₩141,495 | ₩141,735 | +0.04% | 105.9만 |
|---|
| 2026.03.10 | ₩142,509 | ₩143,817 | ₩141,428 | ₩142,015 | -0.35% | 108.1만 |
|---|
| 2026.03.09 | ₩140,601 | ₩144,671 | ₩138,572 | ₩144,070 | +2.47% | 669.7만 |
|---|
| 2026.03.06 | ₩144,751 | ₩145,045 | ₩141,014 | ₩142,496 | -1.56% | 191.9만 |
|---|
| 2026.03.05 | ₩146,593 | ₩147,260 | ₩144,311 | ₩146,352 | -0.16% | 153.9만 |
|---|
| 2026.03.04 | ₩148,528 | ₩148,901 | ₩146,646 | ₩147,847 | -0.46% | 120만 |
|---|
| 2026.03.03 | ₩148,941 | ₩149,662 | ₩145,285 | ₩148,367 | -0.39% | 187만 |
|---|
| 2026.03.02 | ₩148,394 | ₩150,916 | ₩147,607 | ₩150,810 | +1.63% | 112만 |
|---|
| 2026.02.27 | ₩146,806 | ₩150,102 | ₩146,659 | ₩149,715 | +1.98% | 131.2만 |
|---|
| 2026.02.26 | ₩145,912 | ₩147,460 | ₩145,578 | ₩147,126 | +0.83% | 155.7만 |
|---|
| 2026.02.25 | ₩148,141 | ₩148,528 | ₩145,178 | ₩145,485 | -1.79% | 185.7만 |
|---|
| 2026.02.24 | ₩146,793 | ₩148,568 | ₩146,179 | ₩148,528 | +1.18% | 120.9만 |
|---|
| 2026.02.23 | ₩147,634 | ₩148,754 | ₩146,406 | ₩146,913 | -0.49% | 158.9만 |
|---|
| 2026.02.20 | ₩146,045 | ₩148,034 | ₩145,725 | ₩147,407 | +0.93% | 170.6만 |
|---|
| 2026.02.19 | ₩143,083 | ₩146,432 | ₩142,643 | ₩146,032 | +2.06% | 171.9만 |
|---|
| 2026.02.18 | ₩144,658 | ₩144,764 | ₩142,509 | ₩143,964 | -0.48% | 339.6만 |
|---|
| 2026.02.17 | ₩143,203 | ₩146,659 | ₩142,896 | ₩144,751 | +1.08% | 287.2만 |
|---|
| 2026.02.13 | ₩143,296 | ₩143,817 | ₩141,095 | ₩143,590 | +0.20% | 220.4만 |
|---|
| 2026.02.12 | ₩142,202 | ₩143,804 | ₩140,467 | ₩143,190 | +0.69% | 289.3만 |
|---|
| 2026.02.11 | ₩142,002 | ₩142,909 | ₩141,121 | ₩141,882 | -0.08% | 155.2만 |
|---|
| 2026.02.10 | ₩137,785 | ₩143,230 | ₩137,772 | ₩141,548 | +2.73% | 233.3만 |
|---|
| 2026.02.09 | ₩135,503 | ₩138,092 | ₩134,649 | ₩137,972 | +1.82% | 164.8만 |
|---|
| 2026.02.06 | ₩133,448 | ₩135,383 | ₩133,448 | ₩135,356 | +1.43% | 142.1만 |
|---|
| 2026.02.05 | ₩131,606 | ₩134,089 | ₩131,486 | ₩133,448 | +1.40% | 176.9만 |
|---|
| 2026.02.04 | ₩129,458 | ₩133,621 | ₩128,804 | ₩132,127 | +2.06% | 253.4만 |
|---|
| 2026.02.03 | ₩127,950 | ₩129,738 | ₩126,962 | ₩128,817 | +0.68% | 283.3만 |
|---|
| 2026.02.02 | ₩126,922 | ₩127,830 | ₩125,521 | ₩127,683 | +0.60% | 253.8만 |
|---|
| 2026.01.30 | ₩135,370 | ₩135,743 | ₩128,297 | ₩128,404 | -5.15% | 301.9만 |
|---|
| 2026.01.29 | ₩132,167 | ₩134,929 | ₩131,820 | ₩134,823 | +2.01% | 271.2만 |
|---|
| 2026.01.28 | ₩133,928 | ₩134,329 | ₩131,313 | ₩131,500 | -1.81% | 167.9만 |
|---|
| 2026.01.27 | ₩133,608 | ₩134,729 | ₩133,101 | ₩134,089 | +0.36% | 158.1만 |
|---|
| 2026.01.26 | ₩133,461 | ₩134,142 | ₩132,674 | ₩133,301 | -0.12% | 70.1만 |
|---|
| 2026.01.23 | ₩133,715 | ₩134,542 | ₩133,141 | ₩133,248 | -0.35% | 106.4만 |
|---|
| 2026.01.22 | ₩132,861 | ₩133,968 | ₩132,861 | ₩133,475 | +0.46% | 79.6만 |
|---|
| 2026.01.21 | ₩130,886 | ₩133,555 | ₩130,712 | ₩132,621 | +1.33% | 114.5만 |
|---|
| 2026.01.20 | ₩133,795 | ₩134,609 | ₩129,605 | ₩129,698 | -3.06% | 177.9만 |
|---|
| 2026.01.16 | ₩132,114 | ₩133,608 | ₩131,420 | ₩133,595 | +1.12% | 170.4만 |
|---|
| 2026.01.15 | ₩130,445 | ₩132,621 | ₩129,845 | ₩132,420 | +1.51% | 109.2만 |
|---|
| 2026.01.14 | ₩130,205 | ₩130,966 | ₩129,872 | ₩130,312 | +0.08% | 150.9만 |
|---|
| 2026.01.13 | ₩132,047 | ₩132,207 | ₩129,391 | ₩129,925 | -1.61% | 115.2만 |
|---|
| 2026.01.12 | ₩131,967 | ₩132,981 | ₩131,126 | ₩132,047 | +0.06% | 98.8만 |
|---|
| 2026.01.09 | ₩132,727 | ₩133,688 | ₩131,473 | ₩132,047 | -0.51% | 94.7만 |
|---|
| 2026.01.08 | ₩128,631 | ₩132,767 | ₩128,631 | ₩132,741 | +3.20% | 115.1만 |
|---|
| 2026.01.07 | ₩134,782 | ₩135,917 | ₩128,937 | ₩129,004 | -4.29% | 100.6만 |
|---|
| 2026.01.06 | ₩132,647 | ₩134,542 | ₩131,873 | ₩134,249 | +1.21% | 115.8만 |
|---|
| 2026.01.05 | ₩133,181 | ₩133,955 | ₩131,366 | ₩132,554 | -0.47% | 113.7만 |
|---|
| 2026.01.02 | ₩132,007 | ₩134,329 | ₩131,913 | ₩133,848 | +1.40% | 86.6만 |
|---|
| 2025.12.31 | ₩132,501 | ₩133,248 | ₩131,887 | ₩131,913 | -0.44% | 61.6만 |
|---|
| 2025.12.30 | ₩132,434 | ₩133,742 | ₩132,127 | ₩132,527 | +0.07% | 88.5만 |
|---|
| 2025.12.29 | ₩131,700 | ₩133,168 | ₩131,433 | ₩132,701 | +0.76% | 66.2만 |
|---|
| 2025.12.26 | ₩131,860 | ₩132,007 | ₩130,966 | ₩131,700 | -0.12% | 41.7만 |
|---|
| 2025.12.24 | ₩131,673 | ₩132,154 | ₩131,073 | ₩131,700 | +0.02% | 29.1만 |
|---|
| 2025.12.23 | ₩131,446 | ₩131,793 | ₩130,752 | ₩131,780 | +0.25% | 96.4만 |
|---|
| 2025.12.22 | ₩131,686 | ₩132,114 | ₩130,606 | ₩131,046 | -0.49% | 120.4만 |
|---|
| 2025.12.19 | ₩132,861 | ₩133,234 | ₩130,792 | ₩131,046 | -1.37% | 108.6만 |
|---|
| 2025.12.18 | ₩130,432 | ₩133,768 | ₩130,352 | ₩132,888 | +1.88% | 200.4만 |
|---|
| 2025.12.17 | ₩129,298 | ₩130,619 | ₩128,684 | ₩129,938 | +0.50% | 137.6만 |
|---|
| 2025.12.16 | ₩131,420 | ₩131,713 | ₩129,338 | ₩129,338 | -1.58% | 137.2만 |
|---|
| 2025.12.15 | ₩130,912 | ₩131,833 | ₩130,472 | ₩131,246 | +0.25% | 150.2만 |
|---|
| 2025.12.12 | ₩130,926 | ₩131,553 | ₩130,138 | ₩130,632 | -0.22% | 151.4만 |
|---|
| 2025.12.11 | ₩131,767 | ₩132,340 | ₩130,339 | ₩130,726 | -0.79% | 146.3만 |
|---|
| 2025.12.10 | ₩130,299 | ₩131,553 | ₩129,218 | ₩131,179 | +0.68% | 187.6만 |
|---|
| 2025.12.09 | ₩130,365 | ₩131,833 | ₩129,498 | ₩130,392 | +0.02% | 156.3만 |
|---|
| 2025.12.08 | ₩131,446 | ₩133,208 | ₩131,033 | ₩131,113 | -0.25% | 623.3만 |
|---|
| 2025.12.05 | ₩131,993 | ₩132,114 | ₩130,659 | ₩130,993 | -0.76% | 94.4만 |
|---|
| 2025.12.04 | ₩131,500 | ₩132,487 | ₩130,872 | ₩131,526 | +0.02% | 133.2만 |
|---|
| 2025.12.03 | ₩128,764 | ₩132,300 | ₩128,697 | ₩131,620 | +2.22% | 124.5만 |
|---|
| 2025.12.02 | ₩127,870 | ₩128,697 | ₩126,242 | ₩128,110 | +0.19% | 113만 |
|---|
| 2025.12.01 | ₩127,763 | ₩129,485 | ₩126,962 | ₩127,510 | -0.20% | 130.1만 |
|---|
| 2025.11.28 | ₩127,176 | ₩128,350 | ₩126,602 | ₩127,963 | +0.62% | 63.6만 |
|---|
| 2025.11.26 | ₩123,386 | ₩125,868 | ₩123,386 | ₩125,454 | +1.68% | 144.3만 |
|---|
| 2025.11.25 | ₩122,052 | ₩123,680 | ₩121,985 | ₩123,666 | +1.32% | 127.9만 |
|---|
| 2025.11.24 | ₩124,107 | ₩124,107 | ₩121,091 | ₩121,318 | -2.25% | 196.8만 |
|---|
| 2025.11.21 | ₩123,760 | ₩124,680 | ₩123,173 | ₩124,093 | +0.27% | 174.1만 |
|---|
| 2025.11.20 | ₩125,161 | ₩125,895 | ₩122,799 | ₩122,799 | -1.89% | 152.4만 |
|---|
| 2025.11.19 | ₩125,388 | ₩125,388 | ₩123,960 | ₩124,854 | -0.43% | 125.5만 |
|---|
| 2025.11.18 | ₩126,108 | ₩126,789 | ₩124,974 | ₩125,388 | -0.57% | 172.4만 |
|---|
| 2025.11.17 | ₩127,763 | ₩128,831 | ₩126,776 | ₩127,416 | -0.27% | 107.7만 |
|---|
| 2025.11.14 | ₩128,617 | ₩129,231 | ₩126,962 | ₩128,310 | -0.24% | 105.7만 |
|---|
| 2025.11.13 | ₩130,058 | ₩131,019 | ₩128,857 | ₩128,924 | -0.87% | 92.5만 |
|---|
| 2025.11.12 | ₩128,150 | ₩130,832 | ₩127,923 | ₩130,606 | +1.92% | 107.1만 |
|---|
| 2025.11.11 | ₩126,242 | ₩128,163 | ₩126,242 | ₩128,057 | +1.44% | 95.6만 |
|---|
| 2025.11.10 | ₩127,109 | ₩127,256 | ₩126,068 | ₩126,122 | -0.78% | 134.3만 |
|---|
| 2025.11.07 | ₩126,162 | ₩126,842 | ₩124,654 | ₩126,816 | +0.52% | 200.3만 |
|---|
| 2025.11.06 | ₩128,163 | ₩128,350 | ₩125,935 | ₩126,162 | -1.56% | 111.8만 |
|---|
| 2025.11.05 | ₩127,496 | ₩128,791 | ₩127,243 | ₩128,137 | +0.50% | 143.1만 |
|---|
| 2025.11.04 | ₩127,283 | ₩127,870 | ₩124,934 | ₩127,790 | +0.40% | 132.9만 |
|---|
| 2025.11.03 | ₩127,470 | ₩127,870 | ₩125,628 | ₩127,603 | +0.10% | 181.4만 |
|---|
| 2025.10.31 | ₩129,405 | ₩132,847 | ₩127,523 | ₩127,990 | -1.09% | 356.4만 |
|---|
| 2025.10.30 | ₩124,147 | ₩125,508 | ₩123,720 | ₩124,507 | +0.29% | 143.9만 |
|---|
| 2025.10.29 | ₩126,188 | ₩126,429 | ₩123,720 | ₩124,333 | -1.47% | 119.5만 |
|---|
| 2025.10.28 | ₩127,416 | ₩127,416 | ₩125,868 | ₩126,415 | -0.79% | 71.3만 |
|---|
| 2025.10.27 | ₩127,736 | ₩127,803 | ₩125,988 | ₩126,469 | -0.99% | 97.6만 |
|---|
| 2025.10.24 | ₩128,137 | ₩128,137 | ₩126,469 | ₩127,203 | -0.73% | 93.9만 |
|---|
| 2025.10.23 | ₩129,258 | ₩129,258 | ₩127,630 | ₩128,057 | -0.93% | 123.3만 |
|---|
| 2025.10.22 | ₩126,776 | ₩130,205 | ₩126,776 | ₩128,257 | +1.17% | 142.3만 |
|---|
| 2025.10.21 | ₩127,096 | ₩128,324 | ₩126,656 | ₩126,762 | -0.26% | 110.9만 |
|---|
| 2025.10.20 | ₩128,324 | ₩128,404 | ₩126,762 | ₩127,256 | -0.83% | 99.1만 |
|---|
| 2025.10.17 | ₩126,322 | ₩128,590 | ₩125,615 | ₩127,683 | +1.08% | 159.3만 |
|---|
| 2025.10.16 | ₩130,032 | ₩130,179 | ₩126,228 | ₩126,322 | -2.85% | 247.9만 |
|---|
| 2025.10.15 | ₩128,230 | ₩129,832 | ₩127,923 | ₩129,618 | +1.08% | 136.9만 |
|---|
| 2025.10.14 | ₩126,375 | ₩128,230 | ₩126,375 | ₩127,910 | +1.21% | 144.2만 |
|---|
| 2025.10.13 | ₩126,789 | ₩128,510 | ₩126,068 | ₩128,284 | +1.18% | 106.7만 |
|---|
| 2025.10.10 | ₩128,724 | ₩129,832 | ₩125,721 | ₩126,042 | -2.08% | 165.3만 |
|---|