시장 데이터를 불러오는 중
전체 종목
캐나디안 퍼시픽 캔자스 시티 과거 주가
Canadian Pacific Kansas City Limited Common Shares · CP · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Canadian Pacific Kansas City Limited Common Shares · CP · NYSE
주요 사업 분야는 철도 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,191 | ₩113,567 | ₩112,535 | ₩113,178 | -0.01% | 147.8만 |
| 2026.10.08 | ₩111,583 | ₩113,553 | ₩111,557 | ₩113,031 | +1.30% | 174만 |
| 2026.10.07 | ₩113,701 | ₩114,451 | ₩111,945 | ₩112,066 | -1.44% | 218.8만 |
| 2026.10.06 | ₩115,202 | ₩115,349 | ₩113,701 | ₩114,478 | -0.63% | 135.5만 |
| 2026.10.05 | ₩114,813 | ₩115,617 | ₩113,526 | ₩114,974 | +0.14% | 135.1만 |
| 2026.10.02 | ₩113,902 | ₩115,577 | ₩113,902 | ₩115,161 | +1.11% | 150.1만 |
| 2026.10.01 | ₩113,902 | ₩113,902 | ₩112,012 | ₩113,191 | -0.62% | 281.7만 |
| 2026.09.30 | ₩116,528 | ₩116,756 | ₩113,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,036 |
| -2.14% |
| 363.1만 |
| 2026.09.29 | ₩115,657 | ₩117,051 | ₩115,215 | ₩115,925 | +0.23% | 231.7만 |
|---|
| 2026.09.28 | ₩116,341 | ₩116,783 | ₩114,907 | ₩115,992 | -0.30% | 265.4만 |
|---|
| 2026.09.25 | ₩116,595 | ₩117,493 | ₩115,791 | ₩116,461 | -0.11% | 229.7만 |
|---|
| 2026.09.24 | ₩118,511 | ₩119,342 | ₩116,997 | ₩117,011 | -1.27% | 688.3만 |
|---|
| 2026.09.23 | ₩117,171 | ₩119,222 | ₩117,171 | ₩118,297 | +0.96% | 156.5만 |
|---|
| 2026.09.22 | ₩116,903 | ₩118,217 | ₩116,327 | ₩117,908 | +0.86% | 162.8만 |
|---|
| 2026.09.21 | ₩117,319 | ₩117,815 | ₩115,724 | ₩116,327 | -0.85% | 246.9만 |
|---|
| 2026.09.18 | ₩118,123 | ₩118,444 | ₩116,783 | ₩117,225 | -0.76% | 208.2만 |
|---|
| 2026.09.17 | ₩118,150 | ₩119,034 | ₩117,238 | ₩118,967 | +0.69% | 186.4만 |
|---|
| 2026.09.16 | ₩118,163 | ₩119,248 | ₩117,238 | ₩117,493 | -0.57% | 226만 |
|---|
| 2026.09.15 | ₩120,160 | ₩120,294 | ₩119,021 | ₩119,289 | -0.72% | 158.1만 |
|---|
| 2026.09.14 | ₩119,463 | ₩120,937 | ₩117,975 | ₩120,294 | +0.70% | 219.2만 |
|---|
| 2026.09.11 | ₩119,905 | ₩120,655 | ₩118,605 | ₩119,570 | -0.28% | 244.7만 |
|---|
| 2026.09.10 | ₩120,361 | ₩121,486 | ₩118,779 | ₩119,047 | -1.09% | 164.2만 |
|---|
| 2026.09.09 | ₩121,540 | ₩121,835 | ₩119,449 | ₩120,696 | -0.69% | 149.4만 |
|---|
| 2026.09.08 | ₩121,848 | ₩123,670 | ₩121,660 | ₩122,116 | +0.22% | 158.1만 |
|---|
| 2026.09.04 | ₩121,607 | ₩123,711 | ₩121,205 | ₩122,746 | +0.94% | 222.8만 |
|---|
| 2026.09.03 | ₩120,414 | ₩122,759 | ₩119,798 | ₩122,344 | +1.60% | 208.6만 |
|---|
| 2026.09.02 | ₩120,052 | ₩120,401 | ₩118,565 | ₩119,985 | -0.06% | 266.7만 |
|---|
| 2026.09.01 | ₩123,952 | ₩123,992 | ₩118,632 | ₩119,222 | -3.82% | 205.8만 |
|---|
| 2026.08.31 | ₩125,962 | ₩126,230 | ₩123,603 | ₩124,206 | -1.39% | 170.3만 |
|---|
| 2026.08.28 | ₩126,109 | ₩126,498 | ₩124,943 | ₩126,123 | +0.01% | 137.8만 |
|---|
| 2026.08.27 | ₩125,922 | ₩127,530 | ₩125,654 | ₩125,774 | -0.12% | 135.3만 |
|---|
| 2026.08.26 | ₩126,431 | ₩127,932 | ₩125,895 | ₩126,913 | +0.38% | 224.8만 |
|---|
| 2026.08.25 | ₩126,927 | ₩128,146 | ₩126,190 | ₩126,417 | -0.40% | 149.8만 |
|---|
| 2026.08.24 | ₩128,816 | ₩128,990 | ₩125,680 | ₩126,873 | -1.51% | 262.6만 |
|---|
| 2026.08.21 | ₩127,825 | ₩129,848 | ₩127,476 | ₩129,567 | +1.36% | 179.1만 |
|---|
| 2026.08.20 | ₩125,962 | ₩128,629 | ₩125,908 | ₩127,074 | +0.88% | 162만 |
|---|
| 2026.08.19 | ₩125,962 | ₩128,454 | ₩125,386 | ₩126,551 | +0.47% | 189.1만 |
|---|
| 2026.08.18 | ₩126,699 | ₩126,699 | ₩125,171 | ₩125,533 | -0.92% | 212만 |
|---|
| 2026.08.17 | ₩126,618 | ₩126,846 | ₩124,622 | ₩125,855 | -0.60% | 248.7만 |
|---|
| 2026.08.14 | ₩125,721 | ₩126,846 | ₩125,131 | ₩125,292 | -0.34% | 271.5만 |
|---|
| 2026.08.13 | ₩124,796 | ₩125,935 | ₩124,783 | ₩125,855 | +0.85% | 203.8만 |
|---|
| 2026.08.12 | ₩122,196 | ₩124,742 | ₩122,196 | ₩124,206 | +1.64% | 163.8만 |
|---|
| 2026.08.11 | ₩121,406 | ₩123,483 | ₩121,299 | ₩123,175 | +1.46% | 219.9만 |
|---|
| 2026.08.10 | ₩121,848 | ₩123,389 | ₩121,272 | ₩121,285 | -0.46% | 159.9만 |
|---|
| 2026.08.07 | ₩120,722 | ₩123,443 | ₩120,722 | ₩122,773 | +1.70% | 202.8만 |
|---|
| 2026.08.06 | ₩122,464 | ₩122,840 | ₩120,548 | ₩120,937 | -1.25% | 351.3만 |
|---|
| 2026.08.05 | ₩121,218 | ₩123,362 | ₩120,401 | ₩122,545 | +1.09% | 560.4만 |
|---|
| 2026.08.04 | ₩120,200 | ₩121,727 | ₩118,645 | ₩121,446 | +1.04% | 659.4만 |
|---|
| 2026.08.03 | ₩119,061 | ₩121,701 | ₩118,578 | ₩121,473 | +2.03% | 271.7만 |
|---|
| 2026.07.31 | ₩118,431 | ₩119,731 | ₩117,131 | ₩119,114 | +0.58% | 260.6만 |
|---|
| 2026.07.30 | ₩122,277 | ₩124,327 | ₩116,850 | ₩118,136 | -3.39% | 421.9만 |
|---|
| 2026.07.29 | ₩122,639 | ₩122,692 | ₩121,017 | ₩122,330 | -0.25% | 306.4만 |
|---|
| 2026.07.28 | ₩122,665 | ₩123,952 | ₩122,357 | ₩122,880 | +0.17% | 251.4만 |
|---|
| 2026.07.27 | ₩123,818 | ₩124,193 | ₩122,103 | ₩122,478 | -1.08% | 243.7만 |
|---|
| 2026.07.24 | ₩124,206 | ₩124,608 | ₩122,089 | ₩123,764 | -0.36% | 226.5만 |
|---|
| 2026.07.23 | ₩123,242 | ₩124,327 | ₩122,384 | ₩123,711 | +0.38% | 329.4만 |
|---|
| 2026.07.22 | ₩122,960 | ₩123,242 | ₩121,982 | ₩122,371 | -0.48% | 180.6만 |
|---|
| 2026.07.21 | ₩123,041 | ₩123,148 | ₩121,406 | ₩122,156 | -0.72% | 161.3만 |
|---|
| 2026.07.20 | ₩125,707 | ₩125,747 | ₩122,746 | ₩122,826 | -2.29% | 197.3만 |
|---|
| 2026.07.17 | ₩125,171 | ₩125,895 | ₩124,354 | ₩125,573 | +0.32% | 234.9만 |
|---|
| 2026.07.16 | ₩122,009 | ₩125,024 | ₩120,789 | ₩124,501 | +2.04% | 480.8만 |
|---|
| 2026.07.15 | ₩122,344 | ₩122,759 | ₩120,696 | ₩121,232 | -0.91% | 212.3만 |
|---|
| 2026.07.14 | ₩122,947 | ₩123,496 | ₩121,955 | ₩122,411 | -0.44% | 235.9만 |
|---|
| 2026.07.13 | ₩121,299 | ₩122,692 | ₩121,111 | ₩122,411 | +0.92% | 168.7만 |
|---|
| 2026.07.10 | ₩121,084 | ₩122,076 | ₩120,669 | ₩120,763 | -0.27% | 172.4만 |
|---|
| 2026.07.09 | ₩120,280 | ₩122,223 | ₩119,798 | ₩121,044 | +0.64% | 283.3만 |
|---|
| 2026.07.08 | ₩118,833 | ₩119,959 | ₩117,332 | ₩119,798 | +0.81% | 268.5만 |
|---|
| 2026.07.07 | ₩118,860 | ₩119,235 | ₩117,279 | ₩118,887 | +0.02% | 137.4만 |
|---|
| 2026.07.06 | ₩116,970 | ₩118,230 | ₩116,609 | ₩117,922 | +0.81% | 200.6만 |
|---|
| 2026.07.02 | ₩114,920 | ₩119,155 | ₩114,920 | ₩117,640 | +2.37% | 285.4만 |
|---|
| 2026.07.01 | ₩115,898 | ₩117,212 | ₩114,947 | ₩115,135 | -0.66% | 319.9만 |
|---|
| 2026.06.30 | ₩116,193 | ₩117,212 | ₩115,309 | ₩116,113 | -0.07% | 229.8만 |
|---|
| 2026.06.29 | ₩117,346 | ₩118,083 | ₩115,537 | ₩116,461 | -0.75% | 277.1만 |
|---|
| 2026.06.26 | ₩116,582 | ₩117,815 | ₩115,778 | ₩117,560 | +0.84% | 392.8만 |
|---|
| 2026.06.25 | ₩114,733 | ₩117,761 | ₩114,478 | ₩116,635 | +1.66% | 427.6만 |
|---|
| 2026.06.24 | ₩114,853 | ₩115,939 | ₩113,165 | ₩113,607 | -1.09% | 350.8만 |
|---|
| 2026.06.23 | ₩114,625 | ₩115,523 | ₩114,022 | ₩114,290 | -0.29% | 228.9만 |
|---|
| 2026.06.22 | ₩115,108 | ₩116,354 | ₩114,384 | ₩114,800 | -0.27% | 232.9만 |
|---|
| 2026.06.18 | ₩114,880 | ₩116,555 | ₩114,478 | ₩115,282 | +0.35% | 302.4만 |
|---|
| 2026.06.17 | ₩119,181 | ₩119,543 | ₩113,982 | ₩114,719 | -3.74% | 301.7만 |
|---|
| 2026.06.16 | ₩120,240 | ₩120,588 | ₩118,578 | ₩119,463 | -0.65% | 215만 |
|---|
| 2026.06.15 | ₩122,639 | ₩122,639 | ₩119,128 | ₩119,624 | -2.46% | 228.7만 |
|---|
| 2026.06.12 | ₩118,525 | ₩121,272 | ₩118,525 | ₩120,709 | +1.84% | 184.5만 |
|---|
| 2026.06.11 | ₩120,267 | ₩120,990 | ₩118,377 | ₩119,677 | -0.49% | 238만 |
|---|
| 2026.06.10 | ₩120,870 | ₩121,808 | ₩119,222 | ₩120,066 | -0.67% | 311.9만 |
|---|
| 2026.06.09 | ₩121,084 | ₩122,371 | ₩119,784 | ₩120,870 | -0.18% | 177.8만 |
|---|
| 2026.06.08 | ₩120,602 | ₩122,223 | ₩120,227 | ₩120,669 | +0.06% | 193.7만 |
|---|
| 2026.06.05 | ₩119,758 | ₩121,727 | ₩119,530 | ₩120,508 | +0.63% | 378.5만 |
|---|
| 2026.06.04 | ₩120,655 | ₩121,312 | ₩118,351 | ₩119,932 | -0.60% | 199.3만 |
|---|
| 2026.06.03 | ₩120,642 | ₩122,612 | ₩119,275 | ₩119,423 | -1.01% | 274.4만 |
|---|
| 2026.06.02 | ₩118,672 | ₩121,031 | ₩118,672 | ₩120,803 | +1.80% | 219만 |
|---|
| 2026.06.01 | ₩120,294 | ₩120,294 | ₩117,091 | ₩118,833 | -1.21% | 268.1만 |
|---|
| 2026.05.29 | ₩121,031 | ₩122,558 | ₩119,530 | ₩119,691 | -1.11% | 385만 |
|---|
| 2026.05.28 | ₩121,071 | ₩122,103 | ₩118,766 | ₩121,406 | +0.28% | 539.8만 |
|---|
| 2026.05.27 | ₩118,270 | ₩122,384 | ₩118,270 | ₩122,290 | +3.40% | 455.5만 |
|---|
| 2026.05.26 | ₩115,644 | ₩119,463 | ₩115,644 | ₩119,423 | +3.27% | 328.7만 |
|---|
| 2026.05.22 | ₩116,568 | ₩116,769 | ₩115,496 | ₩115,590 | -0.84% | 204.6만 |
|---|
| 2026.05.21 | ₩114,920 | ₩117,413 | ₩114,290 | ₩116,193 | +1.11% | 342만 |
|---|
| 2026.05.20 | ₩115,362 | ₩117,171 | ₩114,907 | ₩115,697 | +0.29% | 311.9만 |
|---|
| 2026.05.19 | ₩115,041 | ₩116,166 | ₩114,036 | ₩115,416 | +0.33% | 323.8만 |
|---|
| 2026.05.18 | ₩114,666 | ₩115,778 | ₩113,996 | ₩115,537 | +0.76% | 189만 |
|---|
| 2026.05.15 | ₩115,403 | ₩115,872 | ₩113,607 | ₩113,996 | -1.22% | 358.6만 |
|---|
| 2026.05.14 | ₩115,188 | ₩117,547 | ₩115,188 | ₩116,448 | +1.09% | 325.9만 |
|---|
| 2026.05.13 | ₩114,290 | ₩117,158 | ₩114,036 | ₩114,759 | +0.41% | 188.1만 |
|---|
| 2026.05.12 | ₩113,942 | ₩115,389 | ₩112,736 | ₩115,001 | +0.93% | 261.9만 |
|---|
| 2026.05.11 | ₩114,840 | ₩115,738 | ₩113,178 | ₩113,593 | -1.09% | 276.3만 |
|---|
| 2026.05.08 | ₩113,902 | ₩115,537 | ₩113,540 | ₩115,295 | +1.22% | 364.8만 |
|---|
| 2026.05.07 | ₩115,309 | ₩116,542 | ₩114,130 | ₩114,197 | -0.96% | 380만 |
|---|
| 2026.05.06 | ₩113,057 | ₩116,032 | ₩113,057 | ₩115,215 | +1.91% | 260.9만 |
|---|
| 2026.05.05 | ₩111,691 | ₩112,428 | ₩111,275 | ₩111,892 | +0.18% | 318.9만 |
|---|
| 2026.05.04 | ₩115,135 | ₩115,135 | ₩110,753 | ₩111,396 | -3.25% | 333.3만 |
|---|
| 2026.05.01 | ₩116,595 | ₩117,279 | ₩115,255 | ₩115,537 | -0.91% | 225.7만 |
|---|
| 2026.04.30 | ₩114,947 | ₩116,890 | ₩113,379 | ₩116,528 | +1.38% | 489만 |
|---|
| 2026.04.29 | ₩115,845 | ₩116,247 | ₩112,629 | ₩112,937 | -2.51% | 528.2만 |
|---|
| 2026.04.28 | ₩116,609 | ₩117,212 | ₩115,939 | ₩116,247 | -0.31% | 249.5만 |
|---|
| 2026.04.27 | ₩115,148 | ₩118,029 | ₩115,148 | ₩117,064 | +1.66% | 257.8만 |
|---|
| 2026.04.24 | ₩115,282 | ₩116,796 | ₩115,081 | ₩116,434 | +1.00% | 335.5만 |
|---|
| 2026.04.23 | ₩112,200 | ₩115,965 | ₩110,766 | ₩115,483 | +2.93% | 340.9만 |
|---|
| 2026.04.22 | ₩110,887 | ₩111,650 | ₩109,359 | ₩110,270 | -0.56% | 195.6만 |
|---|
| 2026.04.21 | ₩109,600 | ₩110,980 | ₩109,600 | ₩110,538 | +0.86% | 187.5만 |
|---|
| 2026.04.20 | ₩109,171 | ₩110,190 | ₩108,501 | ₩109,480 | +0.28% | 126.2만 |
|---|
| 2026.04.17 | ₩107,818 | ₩110,324 | ₩107,456 | ₩109,185 | +1.27% | 232만 |
|---|
| 2026.04.16 | ₩108,367 | ₩109,399 | ₩107,148 | ₩107,389 | -0.90% | 200.1만 |
|---|
| 2026.04.15 | ₩109,774 | ₩110,257 | ₩108,555 | ₩108,555 | -1.11% | 252.7만 |
|---|
| 2026.04.14 | ₩108,568 | ₩110,351 | ₩108,528 | ₩110,136 | +1.44% | 177.3만 |
|---|
| 2026.04.13 | ₩107,630 | ₩109,131 | ₩107,630 | ₩109,118 | +1.38% | 227.6만 |
|---|
| 2026.04.10 | ₩108,863 | ₩110,351 | ₩107,604 | ₩108,099 | -0.70% | 294.4만 |
|---|
| 2026.04.09 | ₩109,841 | ₩110,686 | ₩108,810 | ₩108,810 | -0.94% | 347만 |
|---|
| 2026.04.08 | ₩109,908 | ₩110,525 | ₩108,327 | ₩109,413 | -0.45% | 249.8만 |
|---|
| 2026.04.07 | ₩106,143 | ₩107,443 | ₩105,473 | ₩107,309 | +1.10% | 181.1만 |
|---|
| 2026.04.06 | ₩106,733 | ₩106,733 | ₩104,267 | ₩106,532 | -0.19% | 183만 |
|---|
| 2026.04.02 | ₩103,959 | ₩106,103 | ₩103,168 | ₩105,821 | +1.79% | 293.9만 |
|---|
| 2026.04.01 | ₩106,317 | ₩106,759 | ₩103,785 | ₩104,548 | -1.66% | 578.6만 |
|---|
| 2026.03.31 | ₩104,857 | ₩105,513 | ₩102,244 | ₩105,406 | +0.52% | 546.2만 |
|---|
| 2026.03.30 | ₩105,902 | ₩105,902 | ₩103,758 | ₩103,878 | -1.91% | 321만 |
|---|
| 2026.03.27 | ₩105,299 | ₩105,969 | ₩104,240 | ₩104,830 | -0.45% | 381.3만 |
|---|
| 2026.03.26 | ₩107,389 | ₩108,059 | ₩105,446 | ₩105,969 | -1.32% | 390.2만 |
|---|
| 2026.03.25 | ₩107,510 | ₩107,764 | ₩105,379 | ₩107,282 | -0.21% | 258만 |
|---|
| 2026.03.24 | ₩105,473 | ₩107,295 | ₩104,401 | ₩106,183 | +0.67% | 143.9만 |
|---|
| 2026.03.23 | ₩106,277 | ₩107,805 | ₩105,875 | ₩106,478 | +0.19% | 232.5만 |
|---|
| 2026.03.20 | ₩105,058 | ₩106,103 | ₩104,307 | ₩104,843 | -0.20% | 210.1만 |
|---|
| 2026.03.19 | ₩106,759 | ₩106,987 | ₩104,656 | ₩105,138 | -1.52% | 190.8만 |
|---|
| 2026.03.18 | ₩107,724 | ₩108,260 | ₩106,920 | ₩107,121 | -0.56% | 246.4만 |
|---|
| 2026.03.17 | ₩110,940 | ₩110,940 | ₩107,912 | ₩107,992 | -2.66% | 215.9만 |
|---|
| 2026.03.16 | ₩110,136 | ₩110,887 | ₩109,346 | ₩109,815 | -0.29% | 174.1만 |
|---|
| 2026.03.13 | ₩109,212 | ₩109,560 | ₩108,019 | ₩109,024 | -0.17% | 211.2만 |
|---|
| 2026.03.12 | ₩110,418 | ₩111,825 | ₩108,542 | ₩108,769 | -1.49% | 194.5만 |
|---|
| 2026.03.11 | ₩112,066 | ₩112,843 | ₩111,329 | ₩111,342 | -0.65% | 159만 |
|---|
| 2026.03.10 | ₩113,513 | ₩113,915 | ₩111,650 | ₩112,468 | -0.92% | 169.2만 |
|---|
| 2026.03.09 | ₩110,029 | ₩113,057 | ₩108,903 | ₩112,428 | +2.18% | 242.2만 |
|---|
| 2026.03.06 | ₩113,875 | ₩113,875 | ₩109,908 | ₩111,168 | -2.38% | 315.8만 |
|---|
| 2026.03.05 | ₩115,336 | ₩115,590 | ₩113,178 | ₩114,250 | -0.94% | 284.2만 |
|---|
| 2026.03.04 | ₩117,587 | ₩118,203 | ₩115,885 | ₩116,327 | -1.07% | 318.9만 |
|---|
| 2026.03.03 | ₩117,922 | ₩118,297 | ₩115,027 | ₩117,627 | -0.25% | 301.2만 |
|---|
| 2026.03.02 | ₩116,528 | ₩119,825 | ₩115,912 | ₩119,784 | +2.79% | 277만 |
|---|
| 2026.02.27 | ₩116,568 | ₩119,208 | ₩116,394 | ₩117,372 | +0.69% | 571.6만 |
|---|
| 2026.02.26 | ₩115,148 | ₩117,279 | ₩114,800 | ₩116,743 | +1.38% | 240.2만 |
|---|
| 2026.02.25 | ₩115,630 | ₩115,979 | ₩113,969 | ₩114,934 | -0.60% | 247.3만 |
|---|
| 2026.02.24 | ₩113,218 | ₩115,697 | ₩113,218 | ₩115,630 | +2.13% | 280.3만 |
|---|
| 2026.02.23 | ₩114,384 | ₩115,135 | ₩112,843 | ₩113,567 | -0.71% | 437.2만 |
|---|
| 2026.02.20 | ₩113,647 | ₩114,652 | ₩112,830 | ₩114,036 | +0.34% | 314.9만 |
|---|
| 2026.02.19 | ₩111,543 | ₩113,580 | ₩111,222 | ₩113,500 | +1.75% | 205.9만 |
|---|
| 2026.02.18 | ₩112,696 | ₩112,950 | ₩111,208 | ₩112,200 | -0.44% | 220.7만 |
|---|
| 2026.02.17 | ₩111,650 | ₩113,272 | ₩111,262 | ₩112,401 | +0.67% | 301.2만 |
|---|
| 2026.02.13 | ₩111,905 | ₩113,406 | ₩111,289 | ₩112,267 | +0.32% | 260.8만 |
|---|
| 2026.02.12 | ₩112,535 | ₩114,103 | ₩110,806 | ₩112,173 | -0.32% | 382.1만 |
|---|
| 2026.02.11 | ₩111,704 | ₩112,454 | ₩111,074 | ₩112,334 | +0.56% | 452만 |
|---|
| 2026.02.10 | ₩109,078 | ₩111,865 | ₩108,394 | ₩111,329 | +2.06% | 411만 |
|---|
| 2026.02.09 | ₩107,764 | ₩108,823 | ₩107,269 | ₩108,702 | +0.87% | 232.8만 |
|---|
| 2026.02.06 | ₩106,398 | ₩107,898 | ₩106,210 | ₩107,724 | +1.25% | 265.7만 |
|---|
| 2026.02.05 | ₩105,433 | ₩107,483 | ₩105,379 | ₩105,969 | +0.51% | 407.9만 |
|---|
| 2026.02.04 | ₩103,517 | ₩107,027 | ₩102,713 | ₩106,612 | +2.99% | 347.7만 |
|---|
| 2026.02.03 | ₩100,207 | ₩103,262 | ₩99,831 | ₩102,659 | +2.45% | 339.8만 |
|---|
| 2026.02.02 | ₩98,679 | ₩100,609 | ₩98,317 | ₩100,569 | +1.91% | 299.7만 |
|---|
| 2026.01.30 | ₩100,703 | ₩101,413 | ₩98,022 | ₩99,617 | -1.08% | 424.9만 |
|---|
| 2026.01.29 | ₩98,076 | ₩101,748 | ₩96,642 | ₩101,627 | +3.62% | 523.1만 |
|---|
| 2026.01.28 | ₩97,446 | ₩98,331 | ₩96,093 | ₩96,187 | -1.29% | 245.8만 |
|---|
| 2026.01.27 | ₩97,058 | ₩97,942 | ₩96,481 | ₩97,486 | +0.44% | 195.1만 |
|---|
| 2026.01.26 | ₩97,567 | ₩98,076 | ₩96,535 | ₩97,218 | -0.36% | 182.1만 |
|---|
| 2026.01.23 | ₩97,339 | ₩97,902 | ₩96,589 | ₩97,594 | +0.26% | 245.3만 |
|---|
| 2026.01.22 | ₩96,830 | ₩97,781 | ₩96,535 | ₩97,031 | +0.21% | 169.5만 |
|---|
| 2026.01.21 | ₩95,034 | ₩96,682 | ₩94,525 | ₩96,468 | +1.51% | 264.6만 |
|---|
| 2026.01.20 | ₩96,481 | ₩98,089 | ₩93,962 | ₩94,083 | -2.49% | 282.3만 |
|---|
| 2026.01.16 | ₩96,682 | ₩97,326 | ₩96,321 | ₩97,178 | +0.51% | 184.5만 |
|---|
| 2026.01.15 | ₩96,254 | ₩97,486 | ₩95,503 | ₩97,004 | +0.78% | 194.4만 |
|---|
| 2026.01.14 | ₩94,766 | ₩97,446 | ₩94,525 | ₩96,575 | +1.91% | 327.7만 |
|---|
| 2026.01.13 | ₩96,012 | ₩96,012 | ₩93,815 | ₩94,672 | -1.40% | 221.3만 |
|---|
| 2026.01.12 | ₩95,570 | ₩96,227 | ₩95,074 | ₩95,986 | +0.43% | 179.4만 |
|---|
| 2026.01.09 | ₩97,634 | ₩97,714 | ₩95,369 | ₩95,905 | -1.77% | 201.5만 |
|---|
| 2026.01.08 | ₩94,083 | ₩96,763 | ₩94,083 | ₩96,763 | +2.85% | 247.4만 |
|---|
| 2026.01.07 | ₩98,532 | ₩99,483 | ₩94,311 | ₩94,445 | -4.15% | 271.8만 |
|---|
| 2026.01.06 | ₩97,433 | ₩98,652 | ₩97,151 | ₩98,438 | +1.03% | 172.5만 |
|---|
| 2026.01.05 | ₩99,161 | ₩99,470 | ₩96,924 | ₩97,433 | -1.74% | 376.1만 |
|---|
| 2026.01.02 | ₩98,934 | ₩99,952 | ₩98,371 | ₩99,764 | +0.84% | 178.9만 |
|---|
| 2025.12.31 | ₩99,349 | ₩99,644 | ₩98,612 | ₩98,666 | -0.69% | 116.2만 |
|---|
| 2025.12.30 | ₩99,470 | ₩100,421 | ₩99,309 | ₩99,550 | +0.08% | 118만 |
|---|
| 2025.12.29 | ₩99,979 | ₩100,756 | ₩99,684 | ₩100,166 | +0.19% | 91.5만 |
|---|
| 2025.12.26 | ₩100,113 | ₩100,327 | ₩99,604 | ₩100,140 | +0.03% | 56.4만 |
|---|
| 2025.12.24 | ₩99,175 | ₩100,368 | ₩99,081 | ₩99,912 | +0.74% | 75.6만 |
|---|
| 2025.12.23 | ₩99,778 | ₩99,979 | ₩99,068 | ₩99,764 | -0.01% | 120.7만 |
|---|
| 2025.12.22 | ₩99,590 | ₩100,461 | ₩98,853 | ₩99,805 | +0.22% | 197.3만 |
|---|
| 2025.12.19 | ₩99,242 | ₩100,086 | ₩98,746 | ₩99,429 | +0.19% | 305.5만 |
|---|
| 2025.12.18 | ₩98,947 | ₩100,327 | ₩98,518 | ₩99,443 | +0.50% | 301.1만 |
|---|
| 2025.12.17 | ₩98,438 | ₩99,014 | ₩97,915 | ₩98,518 | +0.08% | 177.6만 |
|---|
| 2025.12.16 | ₩99,617 | ₩99,697 | ₩98,237 | ₩98,290 | -1.33% | 199.5만 |
|---|
| 2025.12.15 | ₩100,743 | ₩101,131 | ₩99,470 | ₩99,724 | -1.01% | 177.1만 |
|---|
| 2025.12.12 | ₩101,198 | ₩101,507 | ₩100,086 | ₩100,729 | -0.46% | 148.6만 |
|---|
| 2025.12.11 | ₩100,502 | ₩101,641 | ₩100,354 | ₩100,823 | +0.32% | 172.9만 |
|---|
| 2025.12.10 | ₩98,800 | ₩100,729 | ₩97,902 | ₩100,368 | +1.59% | 291.7만 |
|---|
| 2025.12.09 | ₩99,054 | ₩99,791 | ₩97,781 | ₩97,929 | -1.14% | 202.6만 |
|---|
| 2025.12.08 | ₩99,831 | ₩101,627 | ₩99,188 | ₩99,322 | -0.51% | 285.8만 |
|---|
| 2025.12.05 | ₩99,389 | ₩99,791 | ₩97,848 | ₩98,840 | -0.55% | 299.3만 |
|---|
| 2025.12.04 | ₩98,599 | ₩99,470 | ₩98,532 | ₩99,094 | +0.50% | 135.7만 |
|---|
| 2025.12.03 | ₩96,589 | ₩99,068 | ₩96,522 | ₩99,054 | +2.55% | 208.3만 |
|---|
| 2025.12.02 | ₩97,875 | ₩97,875 | ₩95,423 | ₩96,347 | -1.56% | 190.4만 |
|---|
| 2025.12.01 | ₩97,084 | ₩98,384 | ₩96,414 | ₩96,964 | -0.12% | 317.2만 |
|---|
| 2025.11.28 | ₩97,084 | ₩97,567 | ₩96,642 | ₩97,245 | +0.17% | 95.5만 |
|---|
| 2025.11.26 | ₩96,173 | ₩97,165 | ₩95,758 | ₩96,602 | +0.45% | 159.3만 |
|---|
| 2025.11.25 | ₩94,391 | ₩96,106 | ₩94,270 | ₩95,852 | +1.55% | 215.7만 |
|---|
| 2025.11.24 | ₩93,775 | ₩94,096 | ₩92,890 | ₩93,788 | +0.01% | 217.9만 |
|---|
| 2025.11.21 | ₩92,689 | ₩94,364 | ₩92,394 | ₩93,815 | +1.21% | 221.3만 |
|---|
| 2025.11.20 | ₩92,971 | ₩94,150 | ₩92,234 | ₩92,301 | -0.72% | 170.9만 |
|---|
| 2025.11.19 | ₩93,386 | ₩93,413 | ₩92,301 | ₩92,890 | -0.53% | 166.1만 |
|---|
| 2025.11.18 | ₩94,083 | ₩94,136 | ₩92,971 | ₩93,145 | -1.00% | 259만 |
|---|
| 2025.11.17 | ₩94,257 | ₩94,927 | ₩93,493 | ₩94,257 | 0.00% | 312.1만 |
|---|
| 2025.11.14 | ₩95,155 | ₩95,155 | ₩93,453 | ₩94,739 | -0.44% | 297.8만 |
|---|
| 2025.11.13 | ₩96,508 | ₩96,843 | ₩95,048 | ₩95,342 | -1.21% | 227만 |
|---|
| 2025.11.12 | ₩95,744 | ₩97,326 | ₩95,637 | ₩97,058 | +1.37% | 144.2만 |
|---|
| 2025.11.11 | ₩95,208 | ₩95,811 | ₩94,713 | ₩95,691 | +0.51% | 273.5만 |
|---|
| 2025.11.10 | ₩95,275 | ₩96,388 | ₩95,115 | ₩95,141 | -0.14% | 299.6만 |
|---|
| 2025.11.07 | ₩92,609 | ₩95,088 | ₩91,791 | ₩94,994 | +2.58% | 511.6만 |
|---|
| 2025.11.06 | ₩94,056 | ₩94,110 | ₩91,684 | ₩92,327 | -1.84% | 538만 |
|---|
| 2025.11.05 | ₩94,177 | ₩94,766 | ₩93,801 | ₩94,270 | +0.10% | 467.1만 |
|---|
| 2025.11.04 | ₩94,163 | ₩94,914 | ₩93,895 | ₩94,632 | +0.50% | 433.8만 |
|---|
| 2025.11.03 | ₩96,414 | ₩96,562 | ₩94,244 | ₩94,739 | -1.74% | 698.8만 |
|---|
| 2025.10.31 | ₩97,299 | ₩97,607 | ₩96,093 | ₩96,414 | -0.91% | 256.6만 |
|---|
| 2025.10.30 | ₩98,036 | ₩98,800 | ₩96,428 | ₩97,299 | -0.75% | 416만 |
|---|
| 2025.10.29 | ₩99,362 | ₩99,697 | ₩97,285 | ₩98,049 | -1.32% | 377.2만 |
|---|
| 2025.10.28 | ₩100,555 | ₩101,279 | ₩99,496 | ₩99,657 | -0.89% | 280.9만 |
|---|
| 2025.10.27 | ₩101,480 | ₩101,868 | ₩99,322 | ₩99,778 | -1.68% | 202.7만 |
|---|
| 2025.10.24 | ₩102,083 | ₩102,083 | ₩100,434 | ₩101,158 | -0.91% | 191만 |
|---|
| 2025.10.23 | ₩102,445 | ₩103,195 | ₩101,426 | ₩101,761 | -0.67% | 231.9만 |
|---|
| 2025.10.22 | ₩101,413 | ₩103,838 | ₩101,413 | ₩102,512 | +1.08% | 189.5만 |
|---|
| 2025.10.21 | ₩102,123 | ₩102,873 | ₩101,145 | ₩101,346 | -0.76% | 208.2만 |
|---|
| 2025.10.20 | ₩102,981 | ₩103,208 | ₩101,868 | ₩102,552 | -0.42% | 225.6만 |
|---|
| 2025.10.17 | ₩101,775 | ₩103,704 | ₩100,622 | ₩102,525 | +0.74% | 213.5만 |
|---|
| 2025.10.16 | ₩103,182 | ₩103,289 | ₩100,166 | ₩101,131 | -1.99% | 279.5만 |
|---|
| 2025.10.15 | ₩102,150 | ₩103,342 | ₩101,842 | ₩102,833 | +0.67% | 133.1만 |
|---|
| 2025.10.14 | ₩100,421 | ₩102,686 | ₩100,086 | ₩102,083 | +1.65% | 158.1만 |
|---|
| 2025.10.13 | ₩100,153 | ₩102,244 | ₩100,140 | ₩101,935 | +1.78% | 189.8만 |
|---|
| 2025.10.10 | ₩102,257 | ₩102,940 | ₩100,046 | ₩100,368 | -1.85% | 216.7만 |
|---|