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 | ₩113,295 | ₩113,670 | ₩112,637 | ₩113,281 | -0.01% | 147.8만 |
| 2026.10.08 | ₩111,685 | ₩113,657 | ₩111,658 | ₩113,134 | +1.30% | 174만 |
| 2026.10.07 | ₩113,804 | ₩114,555 | ₩112,047 | ₩112,168 | -1.44% | 218.8만 |
| 2026.10.06 | ₩115,306 | ₩115,454 | ₩113,804 | ₩114,582 | -0.63% | 135.5만 |
| 2026.10.05 | ₩114,917 | ₩115,722 | ₩113,630 | ₩115,078 | +0.14% | 135.1만 |
| 2026.10.02 | ₩114,005 | ₩115,682 | ₩114,005 | ₩115,266 | +1.11% | 150.1만 |
| 2026.10.01 | ₩114,005 | ₩114,005 | ₩112,114 | ₩113,295 | -0.62% | 281.7만 |
| 2026.09.30 | ₩116,634 | ₩116,862 | ₩114,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,140 |
| -2.14% |
| 363.1만 |
| 2026.09.29 | ₩115,762 | ₩117,157 | ₩115,320 | ₩116,031 | +0.23% | 231.7만 |
|---|
| 2026.09.28 | ₩116,446 | ₩116,889 | ₩115,011 | ₩116,098 | -0.30% | 265.4만 |
|---|
| 2026.09.25 | ₩116,701 | ₩117,600 | ₩115,897 | ₩116,567 | -0.11% | 229.7만 |
|---|
| 2026.09.24 | ₩118,619 | ₩119,451 | ₩117,104 | ₩117,117 | -1.27% | 688.3만 |
|---|
| 2026.09.23 | ₩117,278 | ₩119,330 | ₩117,278 | ₩118,405 | +0.96% | 156.5만 |
|---|
| 2026.09.22 | ₩117,010 | ₩118,324 | ₩116,433 | ₩118,016 | +0.86% | 162.8만 |
|---|
| 2026.09.21 | ₩117,426 | ₩117,922 | ₩115,829 | ₩116,433 | -0.85% | 246.9만 |
|---|
| 2026.09.18 | ₩118,230 | ₩118,552 | ₩116,889 | ₩117,332 | -0.76% | 208.2만 |
|---|
| 2026.09.17 | ₩118,257 | ₩119,142 | ₩117,345 | ₩119,075 | +0.69% | 186.4만 |
|---|
| 2026.09.16 | ₩118,271 | ₩119,357 | ₩117,345 | ₩117,600 | -0.57% | 226만 |
|---|
| 2026.09.15 | ₩120,269 | ₩120,403 | ₩119,129 | ₩119,397 | -0.72% | 158.1만 |
|---|
| 2026.09.14 | ₩119,572 | ₩121,047 | ₩118,083 | ₩120,403 | +0.70% | 219.2만 |
|---|
| 2026.09.11 | ₩120,014 | ₩120,765 | ₩118,713 | ₩119,679 | -0.28% | 244.7만 |
|---|
| 2026.09.10 | ₩120,470 | ₩121,597 | ₩118,888 | ₩119,156 | -1.09% | 164.2만 |
|---|
| 2026.09.09 | ₩121,650 | ₩121,946 | ₩119,558 | ₩120,805 | -0.69% | 149.4만 |
|---|
| 2026.09.08 | ₩121,959 | ₩123,783 | ₩121,771 | ₩122,227 | +0.22% | 158.1만 |
|---|
| 2026.09.04 | ₩121,718 | ₩123,823 | ₩121,315 | ₩122,858 | +0.94% | 222.8만 |
|---|
| 2026.09.03 | ₩120,524 | ₩122,871 | ₩119,907 | ₩122,455 | +1.60% | 208.6만 |
|---|
| 2026.09.02 | ₩120,162 | ₩120,510 | ₩118,673 | ₩120,095 | -0.06% | 266.7만 |
|---|
| 2026.09.01 | ₩124,065 | ₩124,105 | ₩118,740 | ₩119,330 | -3.82% | 205.8만 |
|---|
| 2026.08.31 | ₩126,077 | ₩126,345 | ₩123,716 | ₩124,320 | -1.39% | 170.3만 |
|---|
| 2026.08.28 | ₩126,224 | ₩126,613 | ₩125,057 | ₩126,238 | +0.01% | 137.8만 |
|---|
| 2026.08.27 | ₩126,036 | ₩127,646 | ₩125,768 | ₩125,889 | -0.12% | 135.3만 |
|---|
| 2026.08.26 | ₩126,546 | ₩128,048 | ₩126,009 | ₩127,029 | +0.38% | 224.8만 |
|---|
| 2026.08.25 | ₩127,042 | ₩128,263 | ₩126,305 | ₩126,533 | -0.40% | 149.8만 |
|---|
| 2026.08.24 | ₩128,933 | ₩129,108 | ₩125,795 | ₩126,989 | -1.51% | 262.6만 |
|---|
| 2026.08.21 | ₩127,941 | ₩129,966 | ₩127,592 | ₩129,684 | +1.36% | 179.1만 |
|---|
| 2026.08.20 | ₩126,077 | ₩128,746 | ₩126,023 | ₩127,190 | +0.88% | 162만 |
|---|
| 2026.08.19 | ₩126,077 | ₩128,571 | ₩125,500 | ₩126,667 | +0.47% | 189.1만 |
|---|
| 2026.08.18 | ₩126,814 | ₩126,814 | ₩125,285 | ₩125,647 | -0.92% | 212만 |
|---|
| 2026.08.17 | ₩126,734 | ₩126,962 | ₩124,735 | ₩125,969 | -0.60% | 248.7만 |
|---|
| 2026.08.14 | ₩125,835 | ₩126,962 | ₩125,245 | ₩125,406 | -0.34% | 271.5만 |
|---|
| 2026.08.13 | ₩124,910 | ₩126,050 | ₩124,896 | ₩125,969 | +0.85% | 203.8만 |
|---|
| 2026.08.12 | ₩122,308 | ₩124,856 | ₩122,308 | ₩124,320 | +1.64% | 163.8만 |
|---|
| 2026.08.11 | ₩121,516 | ₩123,595 | ₩121,409 | ₩123,287 | +1.46% | 219.9만 |
|---|
| 2026.08.10 | ₩121,959 | ₩123,501 | ₩121,382 | ₩121,396 | -0.46% | 159.9만 |
|---|
| 2026.08.07 | ₩120,832 | ₩123,555 | ₩120,832 | ₩122,884 | +1.70% | 202.8만 |
|---|
| 2026.08.06 | ₩122,576 | ₩122,951 | ₩120,658 | ₩121,047 | -1.25% | 351.3만 |
|---|
| 2026.08.05 | ₩121,329 | ₩123,475 | ₩120,510 | ₩122,656 | +1.09% | 560.4만 |
|---|
| 2026.08.04 | ₩120,309 | ₩121,838 | ₩118,753 | ₩121,557 | +1.04% | 659.4만 |
|---|
| 2026.08.03 | ₩119,169 | ₩121,811 | ₩118,686 | ₩121,583 | +2.03% | 271.7만 |
|---|
| 2026.07.31 | ₩118,539 | ₩119,840 | ₩117,238 | ₩119,223 | +0.58% | 260.6만 |
|---|
| 2026.07.30 | ₩122,388 | ₩124,440 | ₩116,956 | ₩118,244 | -3.39% | 421.9만 |
|---|
| 2026.07.29 | ₩122,750 | ₩122,804 | ₩121,127 | ₩122,442 | -0.25% | 306.4만 |
|---|
| 2026.07.28 | ₩122,777 | ₩124,065 | ₩122,469 | ₩122,992 | +0.17% | 251.4만 |
|---|
| 2026.07.27 | ₩123,931 | ₩124,306 | ₩122,214 | ₩122,589 | -1.08% | 243.7만 |
|---|
| 2026.07.24 | ₩124,320 | ₩124,722 | ₩122,200 | ₩123,877 | -0.36% | 226.5만 |
|---|
| 2026.07.23 | ₩123,354 | ₩124,440 | ₩122,495 | ₩123,823 | +0.38% | 329.4만 |
|---|
| 2026.07.22 | ₩123,072 | ₩123,354 | ₩122,093 | ₩122,482 | -0.48% | 180.6만 |
|---|
| 2026.07.21 | ₩123,153 | ₩123,260 | ₩121,516 | ₩122,267 | -0.72% | 161.3만 |
|---|
| 2026.07.20 | ₩125,822 | ₩125,862 | ₩122,858 | ₩122,938 | -2.29% | 197.3만 |
|---|
| 2026.07.17 | ₩125,285 | ₩126,009 | ₩124,467 | ₩125,688 | +0.32% | 234.9만 |
|---|
| 2026.07.16 | ₩122,120 | ₩125,138 | ₩120,899 | ₩124,615 | +2.04% | 480.8만 |
|---|
| 2026.07.15 | ₩122,455 | ₩122,871 | ₩120,805 | ₩121,342 | -0.91% | 212.3만 |
|---|
| 2026.07.14 | ₩123,059 | ₩123,609 | ₩122,066 | ₩122,522 | -0.44% | 235.9만 |
|---|
| 2026.07.13 | ₩121,409 | ₩122,804 | ₩121,221 | ₩122,522 | +0.92% | 168.7만 |
|---|
| 2026.07.10 | ₩121,194 | ₩122,187 | ₩120,779 | ₩120,873 | -0.27% | 172.4만 |
|---|
| 2026.07.09 | ₩120,390 | ₩122,334 | ₩119,907 | ₩121,154 | +0.64% | 283.3만 |
|---|
| 2026.07.08 | ₩118,941 | ₩120,068 | ₩117,439 | ₩119,907 | +0.81% | 268.5만 |
|---|
| 2026.07.07 | ₩118,968 | ₩119,344 | ₩117,385 | ₩118,995 | +0.02% | 137.4만 |
|---|
| 2026.07.06 | ₩117,077 | ₩118,338 | ₩116,715 | ₩118,029 | +0.81% | 200.6만 |
|---|
| 2026.07.02 | ₩115,025 | ₩119,263 | ₩115,025 | ₩117,747 | +2.37% | 285.4만 |
|---|
| 2026.07.01 | ₩116,004 | ₩117,318 | ₩115,052 | ₩115,239 | -0.66% | 319.9만 |
|---|
| 2026.06.30 | ₩116,299 | ₩117,318 | ₩115,414 | ₩116,218 | -0.07% | 229.8만 |
|---|
| 2026.06.29 | ₩117,452 | ₩118,190 | ₩115,642 | ₩116,567 | -0.75% | 277.1만 |
|---|
| 2026.06.26 | ₩116,688 | ₩117,922 | ₩115,883 | ₩117,667 | +0.84% | 392.8만 |
|---|
| 2026.06.25 | ₩114,837 | ₩117,868 | ₩114,582 | ₩116,742 | +1.66% | 427.6만 |
|---|
| 2026.06.24 | ₩114,958 | ₩116,044 | ₩113,268 | ₩113,710 | -1.09% | 350.8만 |
|---|
| 2026.06.23 | ₩114,730 | ₩115,628 | ₩114,126 | ₩114,394 | -0.29% | 228.9만 |
|---|
| 2026.06.22 | ₩115,213 | ₩116,460 | ₩114,488 | ₩114,904 | -0.27% | 232.9만 |
|---|
| 2026.06.18 | ₩114,985 | ₩116,661 | ₩114,582 | ₩115,387 | +0.35% | 302.4만 |
|---|
| 2026.06.17 | ₩119,290 | ₩119,652 | ₩114,086 | ₩114,824 | -3.74% | 301.7만 |
|---|
| 2026.06.16 | ₩120,349 | ₩120,698 | ₩118,686 | ₩119,572 | -0.65% | 215만 |
|---|
| 2026.06.15 | ₩122,750 | ₩122,750 | ₩119,236 | ₩119,732 | -2.46% | 228.7만 |
|---|
| 2026.06.12 | ₩118,633 | ₩121,382 | ₩118,633 | ₩120,819 | +1.84% | 184.5만 |
|---|
| 2026.06.11 | ₩120,376 | ₩121,101 | ₩118,485 | ₩119,786 | -0.49% | 238만 |
|---|
| 2026.06.10 | ₩120,980 | ₩121,919 | ₩119,330 | ₩120,175 | -0.67% | 311.9만 |
|---|
| 2026.06.09 | ₩121,194 | ₩122,482 | ₩119,893 | ₩120,980 | -0.18% | 177.8만 |
|---|
| 2026.06.08 | ₩120,712 | ₩122,334 | ₩120,336 | ₩120,779 | +0.06% | 193.7만 |
|---|
| 2026.06.05 | ₩119,867 | ₩121,838 | ₩119,639 | ₩120,618 | +0.63% | 378.5만 |
|---|
| 2026.06.04 | ₩120,765 | ₩121,422 | ₩118,458 | ₩120,041 | -0.60% | 199.3만 |
|---|
| 2026.06.03 | ₩120,752 | ₩122,723 | ₩119,384 | ₩119,531 | -1.01% | 274.4만 |
|---|
| 2026.06.02 | ₩118,780 | ₩121,141 | ₩118,780 | ₩120,913 | +1.80% | 219만 |
|---|
| 2026.06.01 | ₩120,403 | ₩120,403 | ₩117,198 | ₩118,941 | -1.21% | 268.1만 |
|---|
| 2026.05.29 | ₩121,141 | ₩122,670 | ₩119,639 | ₩119,800 | -1.11% | 385만 |
|---|
| 2026.05.28 | ₩121,181 | ₩122,214 | ₩118,874 | ₩121,516 | +0.28% | 539.8만 |
|---|
| 2026.05.27 | ₩118,378 | ₩122,495 | ₩118,378 | ₩122,402 | +3.40% | 455.5만 |
|---|
| 2026.05.26 | ₩115,749 | ₩119,572 | ₩115,749 | ₩119,531 | +3.27% | 328.7만 |
|---|
| 2026.05.22 | ₩116,674 | ₩116,876 | ₩115,601 | ₩115,695 | -0.84% | 204.6만 |
|---|
| 2026.05.21 | ₩115,025 | ₩117,519 | ₩114,394 | ₩116,299 | +1.11% | 342만 |
|---|
| 2026.05.20 | ₩115,467 | ₩117,278 | ₩115,011 | ₩115,803 | +0.29% | 311.9만 |
|---|
| 2026.05.19 | ₩115,145 | ₩116,272 | ₩114,140 | ₩115,521 | +0.33% | 323.8만 |
|---|
| 2026.05.18 | ₩114,770 | ₩115,883 | ₩114,099 | ₩115,642 | +0.76% | 189만 |
|---|
| 2026.05.15 | ₩115,508 | ₩115,977 | ₩113,710 | ₩114,099 | -1.22% | 358.6만 |
|---|
| 2026.05.14 | ₩115,293 | ₩117,654 | ₩115,293 | ₩116,554 | +1.09% | 325.9만 |
|---|
| 2026.05.13 | ₩114,394 | ₩117,265 | ₩114,140 | ₩114,864 | +0.41% | 188.1만 |
|---|
| 2026.05.12 | ₩114,046 | ₩115,494 | ₩112,839 | ₩115,105 | +0.93% | 261.9만 |
|---|
| 2026.05.11 | ₩114,944 | ₩115,843 | ₩113,281 | ₩113,697 | -1.09% | 276.3만 |
|---|
| 2026.05.08 | ₩114,005 | ₩115,642 | ₩113,643 | ₩115,400 | +1.22% | 364.8만 |
|---|
| 2026.05.07 | ₩115,414 | ₩116,648 | ₩114,233 | ₩114,300 | -0.96% | 380만 |
|---|
| 2026.05.06 | ₩113,160 | ₩116,138 | ₩113,160 | ₩115,320 | +1.91% | 260.9만 |
|---|
| 2026.05.05 | ₩111,792 | ₩112,530 | ₩111,377 | ₩111,994 | +0.18% | 318.9만 |
|---|
| 2026.05.04 | ₩115,239 | ₩115,239 | ₩110,853 | ₩111,497 | -3.25% | 333.3만 |
|---|
| 2026.05.01 | ₩116,701 | ₩117,385 | ₩115,360 | ₩115,642 | -0.91% | 225.7만 |
|---|
| 2026.04.30 | ₩115,052 | ₩116,996 | ₩113,482 | ₩116,634 | +1.38% | 489만 |
|---|
| 2026.04.29 | ₩115,950 | ₩116,353 | ₩112,731 | ₩113,040 | -2.51% | 528.2만 |
|---|
| 2026.04.28 | ₩116,715 | ₩117,318 | ₩116,044 | ₩116,353 | -0.31% | 249.5만 |
|---|
| 2026.04.27 | ₩115,253 | ₩118,136 | ₩115,253 | ₩117,171 | +1.66% | 257.8만 |
|---|
| 2026.04.24 | ₩115,387 | ₩116,902 | ₩115,186 | ₩116,540 | +1.00% | 335.5만 |
|---|
| 2026.04.23 | ₩112,302 | ₩116,071 | ₩110,867 | ₩115,588 | +2.93% | 340.9만 |
|---|
| 2026.04.22 | ₩110,988 | ₩111,752 | ₩109,459 | ₩110,371 | -0.56% | 195.6만 |
|---|
| 2026.04.21 | ₩109,700 | ₩111,081 | ₩109,700 | ₩110,639 | +0.86% | 187.5만 |
|---|
| 2026.04.20 | ₩109,271 | ₩110,290 | ₩108,600 | ₩109,579 | +0.28% | 126.2만 |
|---|
| 2026.04.17 | ₩107,916 | ₩110,424 | ₩107,554 | ₩109,284 | +1.27% | 232만 |
|---|
| 2026.04.16 | ₩108,466 | ₩109,499 | ₩107,246 | ₩107,487 | -0.90% | 200.1만 |
|---|
| 2026.04.15 | ₩109,874 | ₩110,357 | ₩108,654 | ₩108,654 | -1.11% | 252.7만 |
|---|
| 2026.04.14 | ₩108,667 | ₩110,451 | ₩108,627 | ₩110,237 | +1.44% | 177.3만 |
|---|
| 2026.04.13 | ₩107,728 | ₩109,231 | ₩107,728 | ₩109,217 | +1.38% | 227.6만 |
|---|
| 2026.04.10 | ₩108,962 | ₩110,451 | ₩107,702 | ₩108,198 | -0.70% | 294.4만 |
|---|
| 2026.04.09 | ₩109,941 | ₩110,786 | ₩108,909 | ₩108,909 | -0.94% | 347만 |
|---|
| 2026.04.08 | ₩110,009 | ₩110,625 | ₩108,426 | ₩109,512 | -0.45% | 249.8만 |
|---|
| 2026.04.07 | ₩106,240 | ₩107,541 | ₩105,569 | ₩107,407 | +1.10% | 181.1만 |
|---|
| 2026.04.06 | ₩106,830 | ₩106,830 | ₩104,362 | ₩106,629 | -0.19% | 183만 |
|---|
| 2026.04.02 | ₩104,053 | ₩106,199 | ₩103,262 | ₩105,918 | +1.79% | 293.9만 |
|---|
| 2026.04.01 | ₩106,414 | ₩106,857 | ₩103,879 | ₩104,644 | -1.66% | 578.6만 |
|---|
| 2026.03.31 | ₩104,952 | ₩105,609 | ₩102,337 | ₩105,502 | +0.52% | 546.2만 |
|---|
| 2026.03.30 | ₩105,998 | ₩105,998 | ₩103,852 | ₩103,973 | -1.91% | 321만 |
|---|
| 2026.03.27 | ₩105,395 | ₩106,065 | ₩104,335 | ₩104,925 | -0.45% | 381.3만 |
|---|
| 2026.03.26 | ₩107,487 | ₩108,158 | ₩105,542 | ₩106,065 | -1.32% | 390.2만 |
|---|
| 2026.03.25 | ₩107,608 | ₩107,863 | ₩105,475 | ₩107,380 | -0.21% | 258만 |
|---|
| 2026.03.24 | ₩105,569 | ₩107,393 | ₩104,496 | ₩106,280 | +0.67% | 143.9만 |
|---|
| 2026.03.23 | ₩106,374 | ₩107,903 | ₩105,971 | ₩106,575 | +0.19% | 232.5만 |
|---|
| 2026.03.20 | ₩105,153 | ₩106,199 | ₩104,402 | ₩104,939 | -0.20% | 210.1만 |
|---|
| 2026.03.19 | ₩106,857 | ₩107,085 | ₩104,751 | ₩105,234 | -1.52% | 190.8만 |
|---|
| 2026.03.18 | ₩107,822 | ₩108,359 | ₩107,018 | ₩107,219 | -0.56% | 246.4만 |
|---|
| 2026.03.17 | ₩111,041 | ₩111,041 | ₩108,010 | ₩108,091 | -2.66% | 215.9만 |
|---|
| 2026.03.16 | ₩110,237 | ₩110,988 | ₩109,445 | ₩109,915 | -0.29% | 174.1만 |
|---|
| 2026.03.13 | ₩109,311 | ₩109,660 | ₩108,117 | ₩109,123 | -0.17% | 211.2만 |
|---|
| 2026.03.12 | ₩110,518 | ₩111,926 | ₩108,640 | ₩108,868 | -1.49% | 194.5만 |
|---|
| 2026.03.11 | ₩112,168 | ₩112,946 | ₩111,430 | ₩111,444 | -0.65% | 159만 |
|---|
| 2026.03.10 | ₩113,616 | ₩114,019 | ₩111,752 | ₩112,570 | -0.92% | 169.2만 |
|---|
| 2026.03.09 | ₩110,129 | ₩113,160 | ₩109,003 | ₩112,530 | +2.18% | 242.2만 |
|---|
| 2026.03.06 | ₩113,979 | ₩113,979 | ₩110,009 | ₩111,269 | -2.38% | 315.8만 |
|---|
| 2026.03.05 | ₩115,441 | ₩115,695 | ₩113,281 | ₩114,354 | -0.94% | 284.2만 |
|---|
| 2026.03.04 | ₩117,694 | ₩118,311 | ₩115,990 | ₩116,433 | -1.07% | 318.9만 |
|---|
| 2026.03.03 | ₩118,029 | ₩118,405 | ₩115,132 | ₩117,734 | -0.25% | 301.2만 |
|---|
| 2026.03.02 | ₩116,634 | ₩119,934 | ₩116,017 | ₩119,893 | +2.79% | 277만 |
|---|
| 2026.02.27 | ₩116,674 | ₩119,317 | ₩116,500 | ₩117,479 | +0.69% | 571.6만 |
|---|
| 2026.02.26 | ₩115,253 | ₩117,385 | ₩114,904 | ₩116,849 | +1.38% | 240.2만 |
|---|
| 2026.02.25 | ₩115,736 | ₩116,084 | ₩114,072 | ₩115,038 | -0.60% | 247.3만 |
|---|
| 2026.02.24 | ₩113,321 | ₩115,803 | ₩113,321 | ₩115,736 | +2.13% | 280.3만 |
|---|
| 2026.02.23 | ₩114,488 | ₩115,239 | ₩112,946 | ₩113,670 | -0.71% | 437.2만 |
|---|
| 2026.02.20 | ₩113,751 | ₩114,756 | ₩112,932 | ₩114,140 | +0.34% | 314.9만 |
|---|
| 2026.02.19 | ₩111,645 | ₩113,684 | ₩111,323 | ₩113,603 | +1.75% | 205.9만 |
|---|
| 2026.02.18 | ₩112,798 | ₩113,053 | ₩111,310 | ₩112,302 | -0.44% | 220.7만 |
|---|
| 2026.02.17 | ₩111,752 | ₩113,375 | ₩111,363 | ₩112,503 | +0.67% | 301.2만 |
|---|
| 2026.02.13 | ₩112,007 | ₩113,509 | ₩111,390 | ₩112,369 | +0.32% | 260.8만 |
|---|
| 2026.02.12 | ₩112,637 | ₩114,207 | ₩110,907 | ₩112,275 | -0.32% | 382.1만 |
|---|
| 2026.02.11 | ₩111,806 | ₩112,557 | ₩111,175 | ₩112,436 | +0.56% | 452만 |
|---|
| 2026.02.10 | ₩109,177 | ₩111,967 | ₩108,493 | ₩111,430 | +2.06% | 411만 |
|---|
| 2026.02.09 | ₩107,863 | ₩108,922 | ₩107,366 | ₩108,801 | +0.87% | 232.8만 |
|---|
| 2026.02.06 | ₩106,494 | ₩107,997 | ₩106,307 | ₩107,822 | +1.25% | 265.7만 |
|---|
| 2026.02.05 | ₩105,529 | ₩107,581 | ₩105,475 | ₩106,065 | +0.51% | 407.9만 |
|---|
| 2026.02.04 | ₩103,611 | ₩107,125 | ₩102,806 | ₩106,709 | +2.99% | 347.7만 |
|---|
| 2026.02.03 | ₩100,298 | ₩103,356 | ₩99,922 | ₩102,752 | +2.45% | 339.8만 |
|---|
| 2026.02.02 | ₩98,769 | ₩100,700 | ₩98,407 | ₩100,660 | +1.91% | 299.7만 |
|---|
| 2026.01.30 | ₩100,794 | ₩101,505 | ₩98,112 | ₩99,708 | -1.08% | 424.9만 |
|---|
| 2026.01.29 | ₩98,165 | ₩101,840 | ₩96,730 | ₩101,720 | +3.62% | 523.1만 |
|---|
| 2026.01.28 | ₩97,535 | ₩98,420 | ₩96,180 | ₩96,274 | -1.29% | 245.8만 |
|---|
| 2026.01.27 | ₩97,146 | ₩98,031 | ₩96,569 | ₩97,575 | +0.44% | 195.1만 |
|---|
| 2026.01.26 | ₩97,656 | ₩98,165 | ₩96,623 | ₩97,307 | -0.36% | 182.1만 |
|---|
| 2026.01.23 | ₩97,428 | ₩97,991 | ₩96,677 | ₩97,683 | +0.26% | 245.3만 |
|---|
| 2026.01.22 | ₩96,918 | ₩97,870 | ₩96,623 | ₩97,119 | +0.21% | 169.5만 |
|---|
| 2026.01.21 | ₩95,121 | ₩96,770 | ₩94,611 | ₩96,556 | +1.51% | 264.6만 |
|---|
| 2026.01.20 | ₩96,569 | ₩98,179 | ₩94,048 | ₩94,168 | -2.49% | 282.3만 |
|---|
| 2026.01.16 | ₩96,770 | ₩97,414 | ₩96,408 | ₩97,267 | +0.51% | 184.5만 |
|---|
| 2026.01.15 | ₩96,341 | ₩97,575 | ₩95,590 | ₩97,092 | +0.78% | 194.4만 |
|---|
| 2026.01.14 | ₩94,852 | ₩97,535 | ₩94,611 | ₩96,663 | +1.91% | 327.7만 |
|---|
| 2026.01.13 | ₩96,100 | ₩96,100 | ₩93,900 | ₩94,759 | -1.40% | 221.3만 |
|---|
| 2026.01.12 | ₩95,657 | ₩96,314 | ₩95,161 | ₩96,073 | +0.43% | 179.4만 |
|---|
| 2026.01.09 | ₩97,723 | ₩97,803 | ₩95,456 | ₩95,993 | -1.77% | 201.5만 |
|---|
| 2026.01.08 | ₩94,168 | ₩96,851 | ₩94,168 | ₩96,851 | +2.85% | 247.4만 |
|---|
| 2026.01.07 | ₩98,621 | ₩99,574 | ₩94,396 | ₩94,531 | -4.15% | 271.8만 |
|---|
| 2026.01.06 | ₩97,522 | ₩98,742 | ₩97,240 | ₩98,527 | +1.03% | 172.5만 |
|---|
| 2026.01.05 | ₩99,252 | ₩99,560 | ₩97,012 | ₩97,522 | -1.74% | 376.1만 |
|---|
| 2026.01.02 | ₩99,024 | ₩100,043 | ₩98,460 | ₩99,855 | +0.84% | 178.9만 |
|---|
| 2025.12.31 | ₩99,440 | ₩99,735 | ₩98,702 | ₩98,755 | -0.69% | 116.2만 |
|---|
| 2025.12.30 | ₩99,560 | ₩100,513 | ₩99,399 | ₩99,641 | +0.08% | 118만 |
|---|
| 2025.12.29 | ₩100,070 | ₩100,848 | ₩99,775 | ₩100,258 | +0.19% | 91.5만 |
|---|
| 2025.12.26 | ₩100,204 | ₩100,419 | ₩99,694 | ₩100,231 | +0.03% | 56.4만 |
|---|
| 2025.12.24 | ₩99,265 | ₩100,459 | ₩99,171 | ₩100,003 | +0.74% | 75.6만 |
|---|
| 2025.12.23 | ₩99,869 | ₩100,070 | ₩99,158 | ₩99,855 | -0.01% | 120.7만 |
|---|
| 2025.12.22 | ₩99,681 | ₩100,553 | ₩98,943 | ₩99,896 | +0.22% | 197.3만 |
|---|
| 2025.12.19 | ₩99,332 | ₩100,177 | ₩98,836 | ₩99,520 | +0.19% | 305.5만 |
|---|
| 2025.12.18 | ₩99,037 | ₩100,419 | ₩98,608 | ₩99,533 | +0.50% | 301.1만 |
|---|
| 2025.12.17 | ₩98,527 | ₩99,104 | ₩98,004 | ₩98,608 | +0.08% | 177.6만 |
|---|
| 2025.12.16 | ₩99,708 | ₩99,788 | ₩98,326 | ₩98,380 | -1.33% | 199.5만 |
|---|
| 2025.12.15 | ₩100,834 | ₩101,223 | ₩99,560 | ₩99,815 | -1.01% | 177.1만 |
|---|
| 2025.12.12 | ₩101,290 | ₩101,599 | ₩100,177 | ₩100,821 | -0.46% | 148.6만 |
|---|
| 2025.12.11 | ₩100,593 | ₩101,733 | ₩100,445 | ₩100,915 | +0.32% | 172.9만 |
|---|
| 2025.12.10 | ₩98,890 | ₩100,821 | ₩97,991 | ₩100,459 | +1.59% | 291.7만 |
|---|
| 2025.12.09 | ₩99,144 | ₩99,882 | ₩97,870 | ₩98,018 | -1.14% | 202.6만 |
|---|
| 2025.12.08 | ₩99,922 | ₩101,720 | ₩99,279 | ₩99,413 | -0.51% | 285.8만 |
|---|
| 2025.12.05 | ₩99,480 | ₩99,882 | ₩97,937 | ₩98,930 | -0.55% | 299.3만 |
|---|
| 2025.12.04 | ₩98,688 | ₩99,560 | ₩98,621 | ₩99,185 | +0.50% | 135.7만 |
|---|
| 2025.12.03 | ₩96,677 | ₩99,158 | ₩96,610 | ₩99,144 | +2.55% | 208.3만 |
|---|
| 2025.12.02 | ₩97,964 | ₩97,964 | ₩95,510 | ₩96,435 | -1.56% | 190.4만 |
|---|
| 2025.12.01 | ₩97,173 | ₩98,474 | ₩96,502 | ₩97,052 | -0.12% | 317.2만 |
|---|
| 2025.11.28 | ₩97,173 | ₩97,656 | ₩96,730 | ₩97,334 | +0.17% | 95.5만 |
|---|
| 2025.11.26 | ₩96,261 | ₩97,253 | ₩95,845 | ₩96,690 | +0.45% | 159.3만 |
|---|
| 2025.11.25 | ₩94,477 | ₩96,194 | ₩94,356 | ₩95,939 | +1.55% | 215.7만 |
|---|
| 2025.11.24 | ₩93,860 | ₩94,182 | ₩92,975 | ₩93,873 | +0.01% | 217.9만 |
|---|
| 2025.11.21 | ₩92,774 | ₩94,450 | ₩92,478 | ₩93,900 | +1.21% | 221.3만 |
|---|
| 2025.11.20 | ₩93,055 | ₩94,236 | ₩92,318 | ₩92,385 | -0.72% | 170.9만 |
|---|
| 2025.11.19 | ₩93,471 | ₩93,498 | ₩92,385 | ₩92,975 | -0.53% | 166.1만 |
|---|
| 2025.11.18 | ₩94,168 | ₩94,222 | ₩93,055 | ₩93,230 | -1.00% | 259만 |
|---|
| 2025.11.17 | ₩94,343 | ₩95,013 | ₩93,578 | ₩94,343 | 0.00% | 312.1만 |
|---|
| 2025.11.14 | ₩95,241 | ₩95,241 | ₩93,538 | ₩94,826 | -0.44% | 297.8만 |
|---|
| 2025.11.13 | ₩96,596 | ₩96,931 | ₩95,134 | ₩95,429 | -1.21% | 227만 |
|---|
| 2025.11.12 | ₩95,832 | ₩97,414 | ₩95,724 | ₩97,146 | +1.37% | 144.2만 |
|---|
| 2025.11.11 | ₩95,295 | ₩95,899 | ₩94,799 | ₩95,778 | +0.51% | 273.5만 |
|---|
| 2025.11.10 | ₩95,362 | ₩96,475 | ₩95,201 | ₩95,228 | -0.14% | 299.6만 |
|---|
| 2025.11.07 | ₩92,693 | ₩95,174 | ₩91,875 | ₩95,081 | +2.58% | 511.6만 |
|---|
| 2025.11.06 | ₩94,142 | ₩94,195 | ₩91,768 | ₩92,411 | -1.84% | 538만 |
|---|
| 2025.11.05 | ₩94,262 | ₩94,852 | ₩93,887 | ₩94,356 | +0.10% | 467.1만 |
|---|
| 2025.11.04 | ₩94,249 | ₩95,000 | ₩93,981 | ₩94,718 | +0.50% | 433.8만 |
|---|
| 2025.11.03 | ₩96,502 | ₩96,650 | ₩94,329 | ₩94,826 | -1.74% | 698.8만 |
|---|
| 2025.10.31 | ₩97,387 | ₩97,696 | ₩96,180 | ₩96,502 | -0.91% | 256.6만 |
|---|
| 2025.10.30 | ₩98,125 | ₩98,890 | ₩96,516 | ₩97,387 | -0.75% | 416만 |
|---|
| 2025.10.29 | ₩99,453 | ₩99,788 | ₩97,374 | ₩98,139 | -1.32% | 377.2만 |
|---|
| 2025.10.28 | ₩100,647 | ₩101,371 | ₩99,587 | ₩99,748 | -0.89% | 280.9만 |
|---|
| 2025.10.27 | ₩101,572 | ₩101,961 | ₩99,413 | ₩99,869 | -1.68% | 202.7만 |
|---|
| 2025.10.24 | ₩102,176 | ₩102,176 | ₩100,526 | ₩101,250 | -0.91% | 191만 |
|---|
| 2025.10.23 | ₩102,538 | ₩103,289 | ₩101,518 | ₩101,854 | -0.67% | 231.9만 |
|---|
| 2025.10.22 | ₩101,505 | ₩103,933 | ₩101,505 | ₩102,605 | +1.08% | 189.5만 |
|---|
| 2025.10.21 | ₩102,216 | ₩102,967 | ₩101,237 | ₩101,438 | -0.76% | 208.2만 |
|---|
| 2025.10.20 | ₩103,074 | ₩103,302 | ₩101,961 | ₩102,645 | -0.42% | 225.6만 |
|---|
| 2025.10.17 | ₩101,867 | ₩103,799 | ₩100,714 | ₩102,618 | +0.74% | 213.5만 |
|---|
| 2025.10.16 | ₩103,275 | ₩103,383 | ₩100,258 | ₩101,223 | -1.99% | 279.5만 |
|---|
| 2025.10.15 | ₩102,243 | ₩103,436 | ₩101,934 | ₩102,927 | +0.67% | 133.1만 |
|---|
| 2025.10.14 | ₩100,513 | ₩102,779 | ₩100,177 | ₩102,176 | +1.65% | 158.1만 |
|---|
| 2025.10.13 | ₩100,244 | ₩102,337 | ₩100,231 | ₩102,028 | +1.78% | 189.8만 |
|---|
| 2025.10.10 | ₩102,350 | ₩103,034 | ₩100,137 | ₩100,459 | -1.85% | 216.7만 |
|---|