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 | ₩113,300 | ₩113,676 | ₩112,643 | ₩113,287 | -0.01% | 147.8만 |
| 2026.10.08 | ₩111,691 | ₩113,663 | ₩111,664 | ₩113,139 | +1.30% | 174만 |
| 2026.10.07 | ₩113,810 | ₩114,561 | ₩112,053 | ₩112,174 | -1.44% | 218.8만 |
| 2026.10.06 | ₩115,312 | ₩115,460 | ₩113,810 | ₩114,588 | -0.63% | 135.5만 |
| 2026.10.05 | ₩114,923 | ₩115,728 | ₩113,636 | ₩115,084 | +0.14% | 135.1만 |
| 2026.10.02 | ₩114,011 | ₩115,688 | ₩114,011 | ₩115,272 | +1.11% | 150.1만 |
| 2026.10.01 | ₩114,011 | ₩114,011 | ₩112,120 | ₩113,300 | -0.62% | 281.7만 |
| 2026.09.30 | ₩116,640 | ₩116,868 | ₩114,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,145 |
| -2.14% |
| 363.1만 |
| 2026.09.29 | ₩115,768 | ₩117,163 | ₩115,326 | ₩116,037 | +0.23% | 231.7만 |
|---|
| 2026.09.28 | ₩116,453 | ₩116,895 | ₩115,017 | ₩116,104 | -0.30% | 265.4만 |
|---|
| 2026.09.25 | ₩116,707 | ₩117,606 | ₩115,903 | ₩116,573 | -0.11% | 229.7만 |
|---|
| 2026.09.24 | ₩118,625 | ₩119,457 | ₩117,110 | ₩117,123 | -1.27% | 688.3만 |
|---|
| 2026.09.23 | ₩117,284 | ₩119,336 | ₩117,284 | ₩118,411 | +0.96% | 156.5만 |
|---|
| 2026.09.22 | ₩117,016 | ₩118,330 | ₩116,439 | ₩118,022 | +0.86% | 162.8만 |
|---|
| 2026.09.21 | ₩117,432 | ₩117,928 | ₩115,836 | ₩116,439 | -0.85% | 246.9만 |
|---|
| 2026.09.18 | ₩118,236 | ₩118,558 | ₩116,895 | ₩117,338 | -0.76% | 208.2만 |
|---|
| 2026.09.17 | ₩118,263 | ₩119,149 | ₩117,351 | ₩119,082 | +0.69% | 186.4만 |
|---|
| 2026.09.16 | ₩118,277 | ₩119,363 | ₩117,351 | ₩117,606 | -0.57% | 226만 |
|---|
| 2026.09.15 | ₩120,275 | ₩120,409 | ₩119,135 | ₩119,403 | -0.72% | 158.1만 |
|---|
| 2026.09.14 | ₩119,578 | ₩121,053 | ₩118,089 | ₩120,409 | +0.70% | 219.2만 |
|---|
| 2026.09.11 | ₩120,020 | ₩120,772 | ₩118,719 | ₩119,685 | -0.28% | 244.7만 |
|---|
| 2026.09.10 | ₩120,476 | ₩121,603 | ₩118,894 | ₩119,162 | -1.09% | 164.2만 |
|---|
| 2026.09.09 | ₩121,657 | ₩121,952 | ₩119,564 | ₩120,812 | -0.69% | 149.4만 |
|---|
| 2026.09.08 | ₩121,965 | ₩123,790 | ₩121,778 | ₩122,234 | +0.22% | 158.1만 |
|---|
| 2026.09.04 | ₩121,724 | ₩123,830 | ₩121,321 | ₩122,864 | +0.94% | 222.8만 |
|---|
| 2026.09.03 | ₩120,530 | ₩122,877 | ₩119,913 | ₩122,462 | +1.60% | 208.6만 |
|---|
| 2026.09.02 | ₩120,168 | ₩120,517 | ₩118,679 | ₩120,101 | -0.06% | 266.7만 |
|---|
| 2026.09.01 | ₩124,071 | ₩124,111 | ₩118,746 | ₩119,336 | -3.82% | 205.8만 |
|---|
| 2026.08.31 | ₩126,083 | ₩126,351 | ₩123,722 | ₩124,326 | -1.39% | 170.3만 |
|---|
| 2026.08.28 | ₩126,231 | ₩126,620 | ₩125,064 | ₩126,244 | +0.01% | 137.8만 |
|---|
| 2026.08.27 | ₩126,043 | ₩127,652 | ₩125,775 | ₩125,895 | -0.12% | 135.3만 |
|---|
| 2026.08.26 | ₩126,553 | ₩128,055 | ₩126,016 | ₩127,035 | +0.38% | 224.8만 |
|---|
| 2026.08.25 | ₩127,049 | ₩128,269 | ₩126,311 | ₩126,539 | -0.40% | 149.8만 |
|---|
| 2026.08.24 | ₩128,940 | ₩129,115 | ₩125,801 | ₩126,995 | -1.51% | 262.6만 |
|---|
| 2026.08.21 | ₩127,948 | ₩129,973 | ₩127,599 | ₩129,691 | +1.36% | 179.1만 |
|---|
| 2026.08.20 | ₩126,083 | ₩128,752 | ₩126,029 | ₩127,196 | +0.88% | 162만 |
|---|
| 2026.08.19 | ₩126,083 | ₩128,578 | ₩125,506 | ₩126,673 | +0.47% | 189.1만 |
|---|
| 2026.08.18 | ₩126,821 | ₩126,821 | ₩125,292 | ₩125,654 | -0.92% | 212만 |
|---|
| 2026.08.17 | ₩126,740 | ₩126,968 | ₩124,742 | ₩125,976 | -0.60% | 248.7만 |
|---|
| 2026.08.14 | ₩125,842 | ₩126,968 | ₩125,252 | ₩125,412 | -0.34% | 271.5만 |
|---|
| 2026.08.13 | ₩124,916 | ₩126,056 | ₩124,903 | ₩125,976 | +0.85% | 203.8만 |
|---|
| 2026.08.12 | ₩122,314 | ₩124,863 | ₩122,314 | ₩124,326 | +1.64% | 163.8만 |
|---|
| 2026.08.11 | ₩121,523 | ₩123,602 | ₩121,415 | ₩123,293 | +1.46% | 219.9만 |
|---|
| 2026.08.10 | ₩121,965 | ₩123,508 | ₩121,389 | ₩121,402 | -0.46% | 159.9만 |
|---|
| 2026.08.07 | ₩120,839 | ₩123,561 | ₩120,839 | ₩122,891 | +1.70% | 202.8만 |
|---|
| 2026.08.06 | ₩122,582 | ₩122,958 | ₩120,664 | ₩121,053 | -1.25% | 351.3만 |
|---|
| 2026.08.05 | ₩121,335 | ₩123,481 | ₩120,517 | ₩122,663 | +1.09% | 560.4만 |
|---|
| 2026.08.04 | ₩120,316 | ₩121,845 | ₩118,760 | ₩121,563 | +1.04% | 659.4만 |
|---|
| 2026.08.03 | ₩119,175 | ₩121,818 | ₩118,693 | ₩121,590 | +2.03% | 271.7만 |
|---|
| 2026.07.31 | ₩118,545 | ₩119,846 | ₩117,244 | ₩119,229 | +0.58% | 260.6만 |
|---|
| 2026.07.30 | ₩122,395 | ₩124,447 | ₩116,962 | ₩118,250 | -3.39% | 421.9만 |
|---|
| 2026.07.29 | ₩122,757 | ₩122,810 | ₩121,134 | ₩122,448 | -0.25% | 306.4만 |
|---|
| 2026.07.28 | ₩122,784 | ₩124,071 | ₩122,475 | ₩122,998 | +0.17% | 251.4만 |
|---|
| 2026.07.27 | ₩123,937 | ₩124,313 | ₩122,220 | ₩122,596 | -1.08% | 243.7만 |
|---|
| 2026.07.24 | ₩124,326 | ₩124,728 | ₩122,207 | ₩123,883 | -0.36% | 226.5만 |
|---|
| 2026.07.23 | ₩123,360 | ₩124,447 | ₩122,502 | ₩123,830 | +0.38% | 329.4만 |
|---|
| 2026.07.22 | ₩123,079 | ₩123,360 | ₩122,099 | ₩122,488 | -0.48% | 180.6만 |
|---|
| 2026.07.21 | ₩123,159 | ₩123,266 | ₩121,523 | ₩122,274 | -0.72% | 161.3만 |
|---|
| 2026.07.20 | ₩125,828 | ₩125,869 | ₩122,864 | ₩122,944 | -2.29% | 197.3만 |
|---|
| 2026.07.17 | ₩125,292 | ₩126,016 | ₩124,474 | ₩125,694 | +0.32% | 234.9만 |
|---|
| 2026.07.16 | ₩122,126 | ₩125,144 | ₩120,906 | ₩124,621 | +2.04% | 480.8만 |
|---|
| 2026.07.15 | ₩122,462 | ₩122,877 | ₩120,812 | ₩121,348 | -0.91% | 212.3만 |
|---|
| 2026.07.14 | ₩123,065 | ₩123,615 | ₩122,073 | ₩122,529 | -0.44% | 235.9만 |
|---|
| 2026.07.13 | ₩121,415 | ₩122,810 | ₩121,228 | ₩122,529 | +0.92% | 168.7만 |
|---|
| 2026.07.10 | ₩121,201 | ₩122,193 | ₩120,785 | ₩120,879 | -0.27% | 172.4만 |
|---|
| 2026.07.09 | ₩120,396 | ₩122,341 | ₩119,913 | ₩121,161 | +0.64% | 283.3만 |
|---|
| 2026.07.08 | ₩118,947 | ₩120,074 | ₩117,445 | ₩119,913 | +0.81% | 268.5만 |
|---|
| 2026.07.07 | ₩118,974 | ₩119,350 | ₩117,391 | ₩119,001 | +0.02% | 137.4만 |
|---|
| 2026.07.06 | ₩117,083 | ₩118,344 | ₩116,721 | ₩118,035 | +0.81% | 200.6만 |
|---|
| 2026.07.02 | ₩115,031 | ₩119,269 | ₩115,031 | ₩117,754 | +2.37% | 285.4만 |
|---|
| 2026.07.01 | ₩116,010 | ₩117,324 | ₩115,058 | ₩115,245 | -0.66% | 319.9만 |
|---|
| 2026.06.30 | ₩116,305 | ₩117,324 | ₩115,420 | ₩116,225 | -0.07% | 229.8만 |
|---|
| 2026.06.29 | ₩117,459 | ₩118,196 | ₩115,648 | ₩116,573 | -0.75% | 277.1만 |
|---|
| 2026.06.26 | ₩116,694 | ₩117,928 | ₩115,889 | ₩117,673 | +0.84% | 392.8만 |
|---|
| 2026.06.25 | ₩114,843 | ₩117,874 | ₩114,588 | ₩116,748 | +1.66% | 427.6만 |
|---|
| 2026.06.24 | ₩114,964 | ₩116,050 | ₩113,274 | ₩113,716 | -1.09% | 350.8만 |
|---|
| 2026.06.23 | ₩114,736 | ₩115,634 | ₩114,132 | ₩114,400 | -0.29% | 228.9만 |
|---|
| 2026.06.22 | ₩115,219 | ₩116,466 | ₩114,494 | ₩114,910 | -0.27% | 232.9만 |
|---|
| 2026.06.18 | ₩114,991 | ₩116,667 | ₩114,588 | ₩115,393 | +0.35% | 302.4만 |
|---|
| 2026.06.17 | ₩119,296 | ₩119,658 | ₩114,092 | ₩114,830 | -3.74% | 301.7만 |
|---|
| 2026.06.16 | ₩120,356 | ₩120,704 | ₩118,693 | ₩119,578 | -0.65% | 215만 |
|---|
| 2026.06.15 | ₩122,757 | ₩122,757 | ₩119,242 | ₩119,739 | -2.46% | 228.7만 |
|---|
| 2026.06.12 | ₩118,639 | ₩121,389 | ₩118,639 | ₩120,825 | +1.84% | 184.5만 |
|---|
| 2026.06.11 | ₩120,383 | ₩121,107 | ₩118,491 | ₩119,792 | -0.49% | 238만 |
|---|
| 2026.06.10 | ₩120,986 | ₩121,925 | ₩119,336 | ₩120,181 | -0.67% | 311.9만 |
|---|
| 2026.06.09 | ₩121,201 | ₩122,488 | ₩119,900 | ₩120,986 | -0.18% | 177.8만 |
|---|
| 2026.06.08 | ₩120,718 | ₩122,341 | ₩120,342 | ₩120,785 | +0.06% | 193.7만 |
|---|
| 2026.06.05 | ₩119,873 | ₩121,845 | ₩119,645 | ₩120,624 | +0.63% | 378.5만 |
|---|
| 2026.06.04 | ₩120,772 | ₩121,429 | ₩118,464 | ₩120,047 | -0.60% | 199.3만 |
|---|
| 2026.06.03 | ₩120,758 | ₩122,730 | ₩119,390 | ₩119,538 | -1.01% | 274.4만 |
|---|
| 2026.06.02 | ₩118,786 | ₩121,147 | ₩118,786 | ₩120,919 | +1.80% | 219만 |
|---|
| 2026.06.01 | ₩120,409 | ₩120,409 | ₩117,204 | ₩118,947 | -1.21% | 268.1만 |
|---|
| 2026.05.29 | ₩121,147 | ₩122,676 | ₩119,645 | ₩119,806 | -1.11% | 385만 |
|---|
| 2026.05.28 | ₩121,187 | ₩122,220 | ₩118,880 | ₩121,523 | +0.28% | 539.8만 |
|---|
| 2026.05.27 | ₩118,384 | ₩122,502 | ₩118,384 | ₩122,408 | +3.40% | 455.5만 |
|---|
| 2026.05.26 | ₩115,755 | ₩119,578 | ₩115,755 | ₩119,538 | +3.27% | 328.7만 |
|---|
| 2026.05.22 | ₩116,681 | ₩116,882 | ₩115,608 | ₩115,701 | -0.84% | 204.6만 |
|---|
| 2026.05.21 | ₩115,031 | ₩117,526 | ₩114,400 | ₩116,305 | +1.11% | 342만 |
|---|
| 2026.05.20 | ₩115,473 | ₩117,284 | ₩115,017 | ₩115,809 | +0.29% | 311.9만 |
|---|
| 2026.05.19 | ₩115,151 | ₩116,278 | ₩114,145 | ₩115,527 | +0.33% | 323.8만 |
|---|
| 2026.05.18 | ₩114,776 | ₩115,889 | ₩114,105 | ₩115,648 | +0.76% | 189만 |
|---|
| 2026.05.15 | ₩115,514 | ₩115,983 | ₩113,716 | ₩114,105 | -1.22% | 358.6만 |
|---|
| 2026.05.14 | ₩115,299 | ₩117,660 | ₩115,299 | ₩116,560 | +1.09% | 325.9만 |
|---|
| 2026.05.13 | ₩114,400 | ₩117,271 | ₩114,145 | ₩114,870 | +0.41% | 188.1만 |
|---|
| 2026.05.12 | ₩114,052 | ₩115,500 | ₩112,844 | ₩115,111 | +0.93% | 261.9만 |
|---|
| 2026.05.11 | ₩114,950 | ₩115,849 | ₩113,287 | ₩113,703 | -1.09% | 276.3만 |
|---|
| 2026.05.08 | ₩114,011 | ₩115,648 | ₩113,649 | ₩115,406 | +1.22% | 364.8만 |
|---|
| 2026.05.07 | ₩115,420 | ₩116,654 | ₩114,239 | ₩114,306 | -0.96% | 380만 |
|---|
| 2026.05.06 | ₩113,166 | ₩116,144 | ₩113,166 | ₩115,326 | +1.91% | 260.9만 |
|---|
| 2026.05.05 | ₩111,798 | ₩112,536 | ₩111,382 | ₩111,999 | +0.18% | 318.9만 |
|---|
| 2026.05.04 | ₩115,245 | ₩115,245 | ₩110,859 | ₩111,503 | -3.25% | 333.3만 |
|---|
| 2026.05.01 | ₩116,707 | ₩117,391 | ₩115,366 | ₩115,648 | -0.91% | 225.7만 |
|---|
| 2026.04.30 | ₩115,058 | ₩117,002 | ₩113,488 | ₩116,640 | +1.38% | 489만 |
|---|
| 2026.04.29 | ₩115,956 | ₩116,359 | ₩112,737 | ₩113,046 | -2.51% | 528.2만 |
|---|
| 2026.04.28 | ₩116,721 | ₩117,324 | ₩116,050 | ₩116,359 | -0.31% | 249.5만 |
|---|
| 2026.04.27 | ₩115,259 | ₩118,143 | ₩115,259 | ₩117,177 | +1.66% | 257.8만 |
|---|
| 2026.04.24 | ₩115,393 | ₩116,909 | ₩115,192 | ₩116,546 | +1.00% | 335.5만 |
|---|
| 2026.04.23 | ₩112,308 | ₩116,077 | ₩110,873 | ₩115,594 | +2.93% | 340.9만 |
|---|
| 2026.04.22 | ₩110,993 | ₩111,758 | ₩109,464 | ₩110,376 | -0.56% | 195.6만 |
|---|
| 2026.04.21 | ₩109,706 | ₩111,087 | ₩109,706 | ₩110,645 | +0.86% | 187.5만 |
|---|
| 2026.04.20 | ₩109,277 | ₩110,296 | ₩108,606 | ₩109,585 | +0.28% | 126.2만 |
|---|
| 2026.04.17 | ₩107,922 | ₩110,430 | ₩107,560 | ₩109,290 | +1.27% | 232만 |
|---|
| 2026.04.16 | ₩108,472 | ₩109,505 | ₩107,251 | ₩107,493 | -0.90% | 200.1만 |
|---|
| 2026.04.15 | ₩109,880 | ₩110,363 | ₩108,660 | ₩108,660 | -1.11% | 252.7만 |
|---|
| 2026.04.14 | ₩108,673 | ₩110,457 | ₩108,633 | ₩110,242 | +1.44% | 177.3만 |
|---|
| 2026.04.13 | ₩107,734 | ₩109,236 | ₩107,734 | ₩109,223 | +1.38% | 227.6만 |
|---|
| 2026.04.10 | ₩108,968 | ₩110,457 | ₩107,707 | ₩108,203 | -0.70% | 294.4만 |
|---|
| 2026.04.09 | ₩109,947 | ₩110,792 | ₩108,914 | ₩108,914 | -0.94% | 347만 |
|---|
| 2026.04.08 | ₩110,014 | ₩110,631 | ₩108,431 | ₩109,518 | -0.45% | 249.8만 |
|---|
| 2026.04.07 | ₩106,245 | ₩107,546 | ₩105,575 | ₩107,412 | +1.10% | 181.1만 |
|---|
| 2026.04.06 | ₩106,835 | ₩106,835 | ₩104,367 | ₩106,634 | -0.19% | 183만 |
|---|
| 2026.04.02 | ₩104,059 | ₩106,205 | ₩103,267 | ₩105,923 | +1.79% | 293.9만 |
|---|
| 2026.04.01 | ₩106,420 | ₩106,862 | ₩103,884 | ₩104,649 | -1.66% | 578.6만 |
|---|
| 2026.03.31 | ₩104,958 | ₩105,615 | ₩102,342 | ₩105,507 | +0.52% | 546.2만 |
|---|
| 2026.03.30 | ₩106,004 | ₩106,004 | ₩103,858 | ₩103,978 | -1.91% | 321만 |
|---|
| 2026.03.27 | ₩105,400 | ₩106,071 | ₩104,341 | ₩104,931 | -0.45% | 381.3만 |
|---|
| 2026.03.26 | ₩107,493 | ₩108,163 | ₩105,548 | ₩106,071 | -1.32% | 390.2만 |
|---|
| 2026.03.25 | ₩107,613 | ₩107,868 | ₩105,481 | ₩107,385 | -0.21% | 258만 |
|---|
| 2026.03.24 | ₩105,575 | ₩107,399 | ₩104,501 | ₩106,285 | +0.67% | 143.9만 |
|---|
| 2026.03.23 | ₩106,379 | ₩107,908 | ₩105,977 | ₩106,580 | +0.19% | 232.5만 |
|---|
| 2026.03.20 | ₩105,159 | ₩106,205 | ₩104,408 | ₩104,944 | -0.20% | 210.1만 |
|---|
| 2026.03.19 | ₩106,862 | ₩107,090 | ₩104,756 | ₩105,239 | -1.52% | 190.8만 |
|---|
| 2026.03.18 | ₩107,828 | ₩108,364 | ₩107,023 | ₩107,224 | -0.56% | 246.4만 |
|---|
| 2026.03.17 | ₩111,047 | ₩111,047 | ₩108,016 | ₩108,096 | -2.66% | 215.9만 |
|---|
| 2026.03.16 | ₩110,242 | ₩110,993 | ₩109,451 | ₩109,920 | -0.29% | 174.1만 |
|---|
| 2026.03.13 | ₩109,317 | ₩109,666 | ₩108,123 | ₩109,129 | -0.17% | 211.2만 |
|---|
| 2026.03.12 | ₩110,524 | ₩111,932 | ₩108,646 | ₩108,874 | -1.49% | 194.5만 |
|---|
| 2026.03.11 | ₩112,174 | ₩112,952 | ₩111,436 | ₩111,449 | -0.65% | 159만 |
|---|
| 2026.03.10 | ₩113,622 | ₩114,025 | ₩111,758 | ₩112,576 | -0.92% | 169.2만 |
|---|
| 2026.03.09 | ₩110,135 | ₩113,166 | ₩109,008 | ₩112,536 | +2.18% | 242.2만 |
|---|
| 2026.03.06 | ₩113,985 | ₩113,985 | ₩110,014 | ₩111,275 | -2.38% | 315.8만 |
|---|
| 2026.03.05 | ₩115,447 | ₩115,701 | ₩113,287 | ₩114,360 | -0.94% | 284.2만 |
|---|
| 2026.03.04 | ₩117,700 | ₩118,317 | ₩115,996 | ₩116,439 | -1.07% | 318.9만 |
|---|
| 2026.03.03 | ₩118,035 | ₩118,411 | ₩115,138 | ₩117,740 | -0.25% | 301.2만 |
|---|
| 2026.03.02 | ₩116,640 | ₩119,940 | ₩116,023 | ₩119,900 | +2.79% | 277만 |
|---|
| 2026.02.27 | ₩116,681 | ₩119,323 | ₩116,506 | ₩117,485 | +0.69% | 571.6만 |
|---|
| 2026.02.26 | ₩115,259 | ₩117,391 | ₩114,910 | ₩116,855 | +1.38% | 240.2만 |
|---|
| 2026.02.25 | ₩115,742 | ₩116,090 | ₩114,078 | ₩115,044 | -0.60% | 247.3만 |
|---|
| 2026.02.24 | ₩113,327 | ₩115,809 | ₩113,327 | ₩115,742 | +2.13% | 280.3만 |
|---|
| 2026.02.23 | ₩114,494 | ₩115,245 | ₩112,952 | ₩113,676 | -0.71% | 437.2만 |
|---|
| 2026.02.20 | ₩113,756 | ₩114,762 | ₩112,938 | ₩114,145 | +0.34% | 314.9만 |
|---|
| 2026.02.19 | ₩111,651 | ₩113,689 | ₩111,329 | ₩113,609 | +1.75% | 205.9만 |
|---|
| 2026.02.18 | ₩112,804 | ₩113,059 | ₩111,315 | ₩112,308 | -0.44% | 220.7만 |
|---|
| 2026.02.17 | ₩111,758 | ₩113,381 | ₩111,369 | ₩112,509 | +0.67% | 301.2만 |
|---|
| 2026.02.13 | ₩112,013 | ₩113,515 | ₩111,396 | ₩112,375 | +0.32% | 260.8만 |
|---|
| 2026.02.12 | ₩112,643 | ₩114,213 | ₩110,913 | ₩112,281 | -0.32% | 382.1만 |
|---|
| 2026.02.11 | ₩111,812 | ₩112,563 | ₩111,181 | ₩112,442 | +0.56% | 452만 |
|---|
| 2026.02.10 | ₩109,183 | ₩111,973 | ₩108,499 | ₩111,436 | +2.06% | 411만 |
|---|
| 2026.02.09 | ₩107,868 | ₩108,928 | ₩107,372 | ₩108,807 | +0.87% | 232.8만 |
|---|
| 2026.02.06 | ₩106,500 | ₩108,002 | ₩106,312 | ₩107,828 | +1.25% | 265.7만 |
|---|
| 2026.02.05 | ₩105,534 | ₩107,586 | ₩105,481 | ₩106,071 | +0.51% | 407.9만 |
|---|
| 2026.02.04 | ₩103,616 | ₩107,130 | ₩102,811 | ₩106,715 | +2.99% | 347.7만 |
|---|
| 2026.02.03 | ₩100,303 | ₩103,361 | ₩99,928 | ₩102,758 | +2.45% | 339.8만 |
|---|
| 2026.02.02 | ₩98,774 | ₩100,706 | ₩98,412 | ₩100,665 | +1.91% | 299.7만 |
|---|
| 2026.01.30 | ₩100,799 | ₩101,510 | ₩98,117 | ₩99,713 | -1.08% | 424.9만 |
|---|
| 2026.01.29 | ₩98,170 | ₩101,846 | ₩96,735 | ₩101,725 | +3.62% | 523.1만 |
|---|
| 2026.01.28 | ₩97,540 | ₩98,425 | ₩96,185 | ₩96,279 | -1.29% | 245.8만 |
|---|
| 2026.01.27 | ₩97,151 | ₩98,036 | ₩96,574 | ₩97,580 | +0.44% | 195.1만 |
|---|
| 2026.01.26 | ₩97,661 | ₩98,170 | ₩96,628 | ₩97,312 | -0.36% | 182.1만 |
|---|
| 2026.01.23 | ₩97,433 | ₩97,996 | ₩96,682 | ₩97,688 | +0.26% | 245.3만 |
|---|
| 2026.01.22 | ₩96,923 | ₩97,875 | ₩96,628 | ₩97,124 | +0.21% | 169.5만 |
|---|
| 2026.01.21 | ₩95,126 | ₩96,776 | ₩94,616 | ₩96,561 | +1.51% | 264.6만 |
|---|
| 2026.01.20 | ₩96,574 | ₩98,184 | ₩94,053 | ₩94,173 | -2.49% | 282.3만 |
|---|
| 2026.01.16 | ₩96,776 | ₩97,419 | ₩96,413 | ₩97,272 | +0.51% | 184.5만 |
|---|
| 2026.01.15 | ₩96,346 | ₩97,580 | ₩95,595 | ₩97,097 | +0.78% | 194.4만 |
|---|
| 2026.01.14 | ₩94,857 | ₩97,540 | ₩94,616 | ₩96,668 | +1.91% | 327.7만 |
|---|
| 2026.01.13 | ₩96,105 | ₩96,105 | ₩93,905 | ₩94,764 | -1.40% | 221.3만 |
|---|
| 2026.01.12 | ₩95,662 | ₩96,319 | ₩95,166 | ₩96,078 | +0.43% | 179.4만 |
|---|
| 2026.01.09 | ₩97,728 | ₩97,808 | ₩95,461 | ₩95,998 | -1.77% | 201.5만 |
|---|
| 2026.01.08 | ₩94,173 | ₩96,856 | ₩94,173 | ₩96,856 | +2.85% | 247.4만 |
|---|
| 2026.01.07 | ₩98,627 | ₩99,579 | ₩94,401 | ₩94,536 | -4.15% | 271.8만 |
|---|
| 2026.01.06 | ₩97,527 | ₩98,747 | ₩97,245 | ₩98,533 | +1.03% | 172.5만 |
|---|
| 2026.01.05 | ₩99,257 | ₩99,565 | ₩97,017 | ₩97,527 | -1.74% | 376.1만 |
|---|
| 2026.01.02 | ₩99,029 | ₩100,048 | ₩98,466 | ₩99,861 | +0.84% | 178.9만 |
|---|
| 2025.12.31 | ₩99,445 | ₩99,740 | ₩98,707 | ₩98,761 | -0.69% | 116.2만 |
|---|
| 2025.12.30 | ₩99,565 | ₩100,518 | ₩99,404 | ₩99,646 | +0.08% | 118만 |
|---|
| 2025.12.29 | ₩100,075 | ₩100,853 | ₩99,780 | ₩100,263 | +0.19% | 91.5만 |
|---|
| 2025.12.26 | ₩100,209 | ₩100,424 | ₩99,700 | ₩100,236 | +0.03% | 56.4만 |
|---|
| 2025.12.24 | ₩99,270 | ₩100,464 | ₩99,176 | ₩100,008 | +0.74% | 75.6만 |
|---|
| 2025.12.23 | ₩99,874 | ₩100,075 | ₩99,163 | ₩99,861 | -0.01% | 120.7만 |
|---|
| 2025.12.22 | ₩99,686 | ₩100,558 | ₩98,948 | ₩99,901 | +0.22% | 197.3만 |
|---|
| 2025.12.19 | ₩99,337 | ₩100,182 | ₩98,841 | ₩99,525 | +0.19% | 305.5만 |
|---|
| 2025.12.18 | ₩99,042 | ₩100,424 | ₩98,613 | ₩99,539 | +0.50% | 301.1만 |
|---|
| 2025.12.17 | ₩98,533 | ₩99,109 | ₩98,010 | ₩98,613 | +0.08% | 177.6만 |
|---|
| 2025.12.16 | ₩99,713 | ₩99,793 | ₩98,331 | ₩98,385 | -1.33% | 199.5만 |
|---|
| 2025.12.15 | ₩100,840 | ₩101,229 | ₩99,565 | ₩99,820 | -1.01% | 177.1만 |
|---|
| 2025.12.12 | ₩101,296 | ₩101,604 | ₩100,182 | ₩100,826 | -0.46% | 148.6만 |
|---|
| 2025.12.11 | ₩100,598 | ₩101,738 | ₩100,451 | ₩100,920 | +0.32% | 172.9만 |
|---|
| 2025.12.10 | ₩98,895 | ₩100,826 | ₩97,996 | ₩100,464 | +1.59% | 291.7만 |
|---|
| 2025.12.09 | ₩99,150 | ₩99,887 | ₩97,875 | ₩98,023 | -1.14% | 202.6만 |
|---|
| 2025.12.08 | ₩99,928 | ₩101,725 | ₩99,284 | ₩99,418 | -0.51% | 285.8만 |
|---|
| 2025.12.05 | ₩99,485 | ₩99,887 | ₩97,942 | ₩98,935 | -0.55% | 299.3만 |
|---|
| 2025.12.04 | ₩98,694 | ₩99,565 | ₩98,627 | ₩99,190 | +0.50% | 135.7만 |
|---|
| 2025.12.03 | ₩96,682 | ₩99,163 | ₩96,615 | ₩99,150 | +2.55% | 208.3만 |
|---|
| 2025.12.02 | ₩97,969 | ₩97,969 | ₩95,515 | ₩96,440 | -1.56% | 190.4만 |
|---|
| 2025.12.01 | ₩97,178 | ₩98,479 | ₩96,507 | ₩97,057 | -0.12% | 317.2만 |
|---|
| 2025.11.28 | ₩97,178 | ₩97,661 | ₩96,735 | ₩97,339 | +0.17% | 95.5만 |
|---|
| 2025.11.26 | ₩96,266 | ₩97,258 | ₩95,850 | ₩96,695 | +0.45% | 159.3만 |
|---|
| 2025.11.25 | ₩94,482 | ₩96,199 | ₩94,361 | ₩95,944 | +1.55% | 215.7만 |
|---|
| 2025.11.24 | ₩93,865 | ₩94,187 | ₩92,980 | ₩93,878 | +0.01% | 217.9만 |
|---|
| 2025.11.21 | ₩92,778 | ₩94,455 | ₩92,483 | ₩93,905 | +1.21% | 221.3만 |
|---|
| 2025.11.20 | ₩93,060 | ₩94,240 | ₩92,322 | ₩92,389 | -0.72% | 170.9만 |
|---|
| 2025.11.19 | ₩93,476 | ₩93,503 | ₩92,389 | ₩92,980 | -0.53% | 166.1만 |
|---|
| 2025.11.18 | ₩94,173 | ₩94,227 | ₩93,060 | ₩93,234 | -1.00% | 259만 |
|---|
| 2025.11.17 | ₩94,348 | ₩95,018 | ₩93,583 | ₩94,348 | 0.00% | 312.1만 |
|---|
| 2025.11.14 | ₩95,246 | ₩95,246 | ₩93,543 | ₩94,831 | -0.44% | 297.8만 |
|---|
| 2025.11.13 | ₩96,601 | ₩96,936 | ₩95,139 | ₩95,434 | -1.21% | 227만 |
|---|
| 2025.11.12 | ₩95,837 | ₩97,419 | ₩95,729 | ₩97,151 | +1.37% | 144.2만 |
|---|
| 2025.11.11 | ₩95,300 | ₩95,904 | ₩94,804 | ₩95,783 | +0.51% | 273.5만 |
|---|
| 2025.11.10 | ₩95,367 | ₩96,480 | ₩95,206 | ₩95,233 | -0.14% | 299.6만 |
|---|
| 2025.11.07 | ₩92,698 | ₩95,179 | ₩91,880 | ₩95,085 | +2.58% | 511.6만 |
|---|
| 2025.11.06 | ₩94,147 | ₩94,200 | ₩91,772 | ₩92,416 | -1.84% | 538만 |
|---|
| 2025.11.05 | ₩94,267 | ₩94,857 | ₩93,892 | ₩94,361 | +0.10% | 467.1만 |
|---|
| 2025.11.04 | ₩94,254 | ₩95,005 | ₩93,986 | ₩94,723 | +0.50% | 433.8만 |
|---|
| 2025.11.03 | ₩96,507 | ₩96,655 | ₩94,334 | ₩94,831 | -1.74% | 698.8만 |
|---|
| 2025.10.31 | ₩97,393 | ₩97,701 | ₩96,185 | ₩96,507 | -0.91% | 256.6만 |
|---|
| 2025.10.30 | ₩98,130 | ₩98,895 | ₩96,521 | ₩97,393 | -0.75% | 416만 |
|---|
| 2025.10.29 | ₩99,458 | ₩99,793 | ₩97,379 | ₩98,144 | -1.32% | 377.2만 |
|---|
| 2025.10.28 | ₩100,652 | ₩101,376 | ₩99,592 | ₩99,753 | -0.89% | 280.9만 |
|---|
| 2025.10.27 | ₩101,577 | ₩101,966 | ₩99,418 | ₩99,874 | -1.68% | 202.7만 |
|---|
| 2025.10.24 | ₩102,181 | ₩102,181 | ₩100,531 | ₩101,255 | -0.91% | 191만 |
|---|
| 2025.10.23 | ₩102,543 | ₩103,294 | ₩101,524 | ₩101,859 | -0.67% | 231.9만 |
|---|
| 2025.10.22 | ₩101,510 | ₩103,938 | ₩101,510 | ₩102,610 | +1.08% | 189.5만 |
|---|
| 2025.10.21 | ₩102,221 | ₩102,972 | ₩101,242 | ₩101,443 | -0.76% | 208.2만 |
|---|
| 2025.10.20 | ₩103,080 | ₩103,308 | ₩101,966 | ₩102,650 | -0.42% | 225.6만 |
|---|
| 2025.10.17 | ₩101,872 | ₩103,804 | ₩100,719 | ₩102,624 | +0.74% | 213.5만 |
|---|
| 2025.10.16 | ₩103,281 | ₩103,388 | ₩100,263 | ₩101,229 | -1.99% | 279.5만 |
|---|
| 2025.10.15 | ₩102,248 | ₩103,442 | ₩101,940 | ₩102,932 | +0.67% | 133.1만 |
|---|
| 2025.10.14 | ₩100,518 | ₩102,785 | ₩100,182 | ₩102,181 | +1.65% | 158.1만 |
|---|
| 2025.10.13 | ₩100,250 | ₩102,342 | ₩100,236 | ₩102,033 | +1.78% | 189.8만 |
|---|
| 2025.10.10 | ₩102,355 | ₩103,039 | ₩100,142 | ₩100,464 | -1.85% | 216.7만 |
|---|