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 | ₩113,280 | ₩113,656 | ₩112,623 | ₩113,267 | -0.01% | 147.8만 |
| 2026.10.08 | ₩111,671 | ₩113,642 | ₩111,644 | ₩113,119 | +1.30% | 174만 |
| 2026.10.07 | ₩113,790 | ₩114,541 | ₩112,033 | ₩112,154 | -1.44% | 218.8만 |
| 2026.10.06 | ₩115,292 | ₩115,439 | ₩113,790 | ₩114,568 | -0.63% | 135.5만 |
| 2026.10.05 | ₩114,903 | ₩115,708 | ₩113,615 | ₩115,064 | +0.14% | 135.1만 |
| 2026.10.02 | ₩113,991 | ₩115,667 | ₩113,991 | ₩115,252 | +1.11% | 150.1만 |
| 2026.10.01 | ₩113,991 | ₩113,991 | ₩112,100 | ₩113,280 | -0.62% | 281.7만 |
| 2026.09.30 | ₩116,619 | ₩116,847 | ₩114,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,125 |
| -2.14% |
| 363.1만 |
| 2026.09.29 | ₩115,748 | ₩117,142 | ₩115,305 | ₩116,016 | +0.23% | 231.7만 |
|---|
| 2026.09.28 | ₩116,432 | ₩116,874 | ₩114,997 | ₩116,083 | -0.30% | 265.4만 |
|---|
| 2026.09.25 | ₩116,687 | ₩117,585 | ₩115,882 | ₩116,552 | -0.11% | 229.7만 |
|---|
| 2026.09.24 | ₩118,604 | ₩119,436 | ₩117,089 | ₩117,102 | -1.27% | 688.3만 |
|---|
| 2026.09.23 | ₩117,263 | ₩119,315 | ₩117,263 | ₩118,390 | +0.96% | 156.5만 |
|---|
| 2026.09.22 | ₩116,995 | ₩118,309 | ₩116,418 | ₩118,001 | +0.86% | 162.8만 |
|---|
| 2026.09.21 | ₩117,411 | ₩117,907 | ₩115,815 | ₩116,418 | -0.85% | 246.9만 |
|---|
| 2026.09.18 | ₩118,215 | ₩118,537 | ₩116,874 | ₩117,317 | -0.76% | 208.2만 |
|---|
| 2026.09.17 | ₩118,242 | ₩119,127 | ₩117,330 | ₩119,060 | +0.69% | 186.4만 |
|---|
| 2026.09.16 | ₩118,256 | ₩119,342 | ₩117,330 | ₩117,585 | -0.57% | 226만 |
|---|
| 2026.09.15 | ₩120,254 | ₩120,388 | ₩119,114 | ₩119,382 | -0.72% | 158.1만 |
|---|
| 2026.09.14 | ₩119,556 | ₩121,032 | ₩118,068 | ₩120,388 | +0.70% | 219.2만 |
|---|
| 2026.09.11 | ₩119,999 | ₩120,750 | ₩118,698 | ₩119,664 | -0.28% | 244.7만 |
|---|
| 2026.09.10 | ₩120,455 | ₩121,581 | ₩118,872 | ₩119,141 | -1.09% | 164.2만 |
|---|
| 2026.09.09 | ₩121,635 | ₩121,930 | ₩119,543 | ₩120,790 | -0.69% | 149.4만 |
|---|
| 2026.09.08 | ₩121,943 | ₩123,767 | ₩121,756 | ₩122,212 | +0.22% | 158.1만 |
|---|
| 2026.09.04 | ₩121,702 | ₩123,808 | ₩121,300 | ₩122,842 | +0.94% | 222.8만 |
|---|
| 2026.09.03 | ₩120,509 | ₩122,855 | ₩119,892 | ₩122,440 | +1.60% | 208.6만 |
|---|
| 2026.09.02 | ₩120,146 | ₩120,495 | ₩118,658 | ₩120,079 | -0.06% | 266.7만 |
|---|
| 2026.09.01 | ₩124,049 | ₩124,089 | ₩118,725 | ₩119,315 | -3.82% | 205.8만 |
|---|
| 2026.08.31 | ₩126,061 | ₩126,329 | ₩123,700 | ₩124,304 | -1.39% | 170.3만 |
|---|
| 2026.08.28 | ₩126,208 | ₩126,597 | ₩125,041 | ₩126,222 | +0.01% | 137.8만 |
|---|
| 2026.08.27 | ₩126,020 | ₩127,630 | ₩125,752 | ₩125,873 | -0.12% | 135.3만 |
|---|
| 2026.08.26 | ₩126,530 | ₩128,032 | ₩125,994 | ₩127,013 | +0.38% | 224.8만 |
|---|
| 2026.08.25 | ₩127,026 | ₩128,247 | ₩126,289 | ₩126,517 | -0.40% | 149.8만 |
|---|
| 2026.08.24 | ₩128,917 | ₩129,091 | ₩125,779 | ₩126,973 | -1.51% | 262.6만 |
|---|
| 2026.08.21 | ₩127,925 | ₩129,950 | ₩127,576 | ₩129,668 | +1.36% | 179.1만 |
|---|
| 2026.08.20 | ₩126,061 | ₩128,729 | ₩126,007 | ₩127,174 | +0.88% | 162만 |
|---|
| 2026.08.19 | ₩126,061 | ₩128,555 | ₩125,484 | ₩126,651 | +0.47% | 189.1만 |
|---|
| 2026.08.18 | ₩126,798 | ₩126,798 | ₩125,269 | ₩125,631 | -0.92% | 212만 |
|---|
| 2026.08.17 | ₩126,718 | ₩126,946 | ₩124,720 | ₩125,953 | -0.60% | 248.7만 |
|---|
| 2026.08.14 | ₩125,819 | ₩126,946 | ₩125,229 | ₩125,390 | -0.34% | 271.5만 |
|---|
| 2026.08.13 | ₩124,894 | ₩126,034 | ₩124,880 | ₩125,953 | +0.85% | 203.8만 |
|---|
| 2026.08.12 | ₩122,292 | ₩124,840 | ₩122,292 | ₩124,304 | +1.64% | 163.8만 |
|---|
| 2026.08.11 | ₩121,501 | ₩123,580 | ₩121,394 | ₩123,271 | +1.46% | 219.9만 |
|---|
| 2026.08.10 | ₩121,943 | ₩123,486 | ₩121,367 | ₩121,380 | -0.46% | 159.9만 |
|---|
| 2026.08.07 | ₩120,817 | ₩123,539 | ₩120,817 | ₩122,869 | +1.70% | 202.8만 |
|---|
| 2026.08.06 | ₩122,560 | ₩122,936 | ₩120,643 | ₩121,032 | -1.25% | 351.3만 |
|---|
| 2026.08.05 | ₩121,313 | ₩123,459 | ₩120,495 | ₩122,641 | +1.09% | 560.4만 |
|---|
| 2026.08.04 | ₩120,294 | ₩121,823 | ₩118,738 | ₩121,541 | +1.04% | 659.4만 |
|---|
| 2026.08.03 | ₩119,154 | ₩121,796 | ₩118,671 | ₩121,568 | +2.03% | 271.7만 |
|---|
| 2026.07.31 | ₩118,524 | ₩119,825 | ₩117,223 | ₩119,208 | +0.58% | 260.6만 |
|---|
| 2026.07.30 | ₩122,373 | ₩124,424 | ₩116,941 | ₩118,229 | -3.39% | 421.9만 |
|---|
| 2026.07.29 | ₩122,735 | ₩122,788 | ₩121,112 | ₩122,426 | -0.25% | 306.4만 |
|---|
| 2026.07.28 | ₩122,762 | ₩124,049 | ₩122,453 | ₩122,976 | +0.17% | 251.4만 |
|---|
| 2026.07.27 | ₩123,915 | ₩124,290 | ₩122,198 | ₩122,574 | -1.08% | 243.7만 |
|---|
| 2026.07.24 | ₩124,304 | ₩124,706 | ₩122,185 | ₩123,861 | -0.36% | 226.5만 |
|---|
| 2026.07.23 | ₩123,338 | ₩124,424 | ₩122,480 | ₩123,808 | +0.38% | 329.4만 |
|---|
| 2026.07.22 | ₩123,057 | ₩123,338 | ₩122,078 | ₩122,467 | -0.48% | 180.6만 |
|---|
| 2026.07.21 | ₩123,137 | ₩123,244 | ₩121,501 | ₩122,252 | -0.72% | 161.3만 |
|---|
| 2026.07.20 | ₩125,806 | ₩125,846 | ₩122,842 | ₩122,922 | -2.29% | 197.3만 |
|---|
| 2026.07.17 | ₩125,269 | ₩125,994 | ₩124,451 | ₩125,672 | +0.32% | 234.9만 |
|---|
| 2026.07.16 | ₩122,104 | ₩125,122 | ₩120,884 | ₩124,599 | +2.04% | 480.8만 |
|---|
| 2026.07.15 | ₩122,440 | ₩122,855 | ₩120,790 | ₩121,327 | -0.91% | 212.3만 |
|---|
| 2026.07.14 | ₩123,043 | ₩123,593 | ₩122,051 | ₩122,507 | -0.44% | 235.9만 |
|---|
| 2026.07.13 | ₩121,394 | ₩122,788 | ₩121,206 | ₩122,507 | +0.92% | 168.7만 |
|---|
| 2026.07.10 | ₩121,179 | ₩122,171 | ₩120,763 | ₩120,857 | -0.27% | 172.4만 |
|---|
| 2026.07.09 | ₩120,374 | ₩122,319 | ₩119,892 | ₩121,139 | +0.64% | 283.3만 |
|---|
| 2026.07.08 | ₩118,926 | ₩120,053 | ₩117,424 | ₩119,892 | +0.81% | 268.5만 |
|---|
| 2026.07.07 | ₩118,953 | ₩119,328 | ₩117,370 | ₩118,980 | +0.02% | 137.4만 |
|---|
| 2026.07.06 | ₩117,062 | ₩118,323 | ₩116,700 | ₩118,014 | +0.81% | 200.6만 |
|---|
| 2026.07.02 | ₩115,010 | ₩119,248 | ₩115,010 | ₩117,733 | +2.37% | 285.4만 |
|---|
| 2026.07.01 | ₩115,989 | ₩117,303 | ₩115,037 | ₩115,225 | -0.66% | 319.9만 |
|---|
| 2026.06.30 | ₩116,284 | ₩117,303 | ₩115,399 | ₩116,204 | -0.07% | 229.8만 |
|---|
| 2026.06.29 | ₩117,437 | ₩118,175 | ₩115,627 | ₩116,552 | -0.75% | 277.1만 |
|---|
| 2026.06.26 | ₩116,673 | ₩117,907 | ₩115,868 | ₩117,652 | +0.84% | 392.8만 |
|---|
| 2026.06.25 | ₩114,822 | ₩117,853 | ₩114,568 | ₩116,727 | +1.66% | 427.6만 |
|---|
| 2026.06.24 | ₩114,943 | ₩116,029 | ₩113,253 | ₩113,696 | -1.09% | 350.8만 |
|---|
| 2026.06.23 | ₩114,715 | ₩115,614 | ₩114,112 | ₩114,380 | -0.29% | 228.9만 |
|---|
| 2026.06.22 | ₩115,198 | ₩116,445 | ₩114,474 | ₩114,889 | -0.27% | 232.9만 |
|---|
| 2026.06.18 | ₩114,970 | ₩116,646 | ₩114,568 | ₩115,372 | +0.35% | 302.4만 |
|---|
| 2026.06.17 | ₩119,275 | ₩119,637 | ₩114,071 | ₩114,809 | -3.74% | 301.7만 |
|---|
| 2026.06.16 | ₩120,334 | ₩120,683 | ₩118,671 | ₩119,556 | -0.65% | 215만 |
|---|
| 2026.06.15 | ₩122,735 | ₩122,735 | ₩119,221 | ₩119,717 | -2.46% | 228.7만 |
|---|
| 2026.06.12 | ₩118,618 | ₩121,367 | ₩118,618 | ₩120,804 | +1.84% | 184.5만 |
|---|
| 2026.06.11 | ₩120,361 | ₩121,085 | ₩118,470 | ₩119,771 | -0.49% | 238만 |
|---|
| 2026.06.10 | ₩120,965 | ₩121,903 | ₩119,315 | ₩120,160 | -0.67% | 311.9만 |
|---|
| 2026.06.09 | ₩121,179 | ₩122,467 | ₩119,878 | ₩120,965 | -0.18% | 177.8만 |
|---|
| 2026.06.08 | ₩120,696 | ₩122,319 | ₩120,321 | ₩120,763 | +0.06% | 193.7만 |
|---|
| 2026.06.05 | ₩119,851 | ₩121,823 | ₩119,623 | ₩120,602 | +0.63% | 378.5만 |
|---|
| 2026.06.04 | ₩120,750 | ₩121,407 | ₩118,443 | ₩120,026 | -0.60% | 199.3만 |
|---|
| 2026.06.03 | ₩120,737 | ₩122,708 | ₩119,369 | ₩119,516 | -1.01% | 274.4만 |
|---|
| 2026.06.02 | ₩118,765 | ₩121,125 | ₩118,765 | ₩120,897 | +1.80% | 219만 |
|---|
| 2026.06.01 | ₩120,388 | ₩120,388 | ₩117,183 | ₩118,926 | -1.21% | 268.1만 |
|---|
| 2026.05.29 | ₩121,125 | ₩122,654 | ₩119,623 | ₩119,784 | -1.11% | 385만 |
|---|
| 2026.05.28 | ₩121,166 | ₩122,198 | ₩118,859 | ₩121,501 | +0.28% | 539.8만 |
|---|
| 2026.05.27 | ₩118,363 | ₩122,480 | ₩118,363 | ₩122,386 | +3.40% | 455.5만 |
|---|
| 2026.05.26 | ₩115,734 | ₩119,556 | ₩115,734 | ₩119,516 | +3.27% | 328.7만 |
|---|
| 2026.05.22 | ₩116,660 | ₩116,861 | ₩115,587 | ₩115,681 | -0.84% | 204.6만 |
|---|
| 2026.05.21 | ₩115,010 | ₩117,505 | ₩114,380 | ₩116,284 | +1.11% | 342만 |
|---|
| 2026.05.20 | ₩115,453 | ₩117,263 | ₩114,997 | ₩115,788 | +0.29% | 311.9만 |
|---|
| 2026.05.19 | ₩115,131 | ₩116,257 | ₩114,125 | ₩115,506 | +0.33% | 323.8만 |
|---|
| 2026.05.18 | ₩114,755 | ₩115,868 | ₩114,085 | ₩115,627 | +0.76% | 189만 |
|---|
| 2026.05.15 | ₩115,493 | ₩115,962 | ₩113,696 | ₩114,085 | -1.22% | 358.6만 |
|---|
| 2026.05.14 | ₩115,278 | ₩117,639 | ₩115,278 | ₩116,539 | +1.09% | 325.9만 |
|---|
| 2026.05.13 | ₩114,380 | ₩117,250 | ₩114,125 | ₩114,849 | +0.41% | 188.1만 |
|---|
| 2026.05.12 | ₩114,031 | ₩115,480 | ₩112,824 | ₩115,091 | +0.93% | 261.9만 |
|---|
| 2026.05.11 | ₩114,930 | ₩115,828 | ₩113,267 | ₩113,682 | -1.09% | 276.3만 |
|---|
| 2026.05.08 | ₩113,991 | ₩115,627 | ₩113,629 | ₩115,386 | +1.22% | 364.8만 |
|---|
| 2026.05.07 | ₩115,399 | ₩116,633 | ₩114,219 | ₩114,286 | -0.96% | 380만 |
|---|
| 2026.05.06 | ₩113,146 | ₩116,123 | ₩113,146 | ₩115,305 | +1.91% | 260.9만 |
|---|
| 2026.05.05 | ₩111,778 | ₩112,516 | ₩111,362 | ₩111,979 | +0.18% | 318.9만 |
|---|
| 2026.05.04 | ₩115,225 | ₩115,225 | ₩110,839 | ₩111,483 | -3.25% | 333.3만 |
|---|
| 2026.05.01 | ₩116,687 | ₩117,370 | ₩115,345 | ₩115,627 | -0.91% | 225.7만 |
|---|
| 2026.04.30 | ₩115,037 | ₩116,982 | ₩113,468 | ₩116,619 | +1.38% | 489만 |
|---|
| 2026.04.29 | ₩115,935 | ₩116,338 | ₩112,717 | ₩113,025 | -2.51% | 528.2만 |
|---|
| 2026.04.28 | ₩116,700 | ₩117,303 | ₩116,029 | ₩116,338 | -0.31% | 249.5만 |
|---|
| 2026.04.27 | ₩115,238 | ₩118,121 | ₩115,238 | ₩117,156 | +1.66% | 257.8만 |
|---|
| 2026.04.24 | ₩115,372 | ₩116,888 | ₩115,171 | ₩116,526 | +1.00% | 335.5만 |
|---|
| 2026.04.23 | ₩112,288 | ₩116,056 | ₩110,853 | ₩115,573 | +2.93% | 340.9만 |
|---|
| 2026.04.22 | ₩110,974 | ₩111,738 | ₩109,445 | ₩110,357 | -0.56% | 195.6만 |
|---|
| 2026.04.21 | ₩109,686 | ₩111,067 | ₩109,686 | ₩110,625 | +0.86% | 187.5만 |
|---|
| 2026.04.20 | ₩109,257 | ₩110,276 | ₩108,586 | ₩109,565 | +0.28% | 126.2만 |
|---|
| 2026.04.17 | ₩107,902 | ₩110,410 | ₩107,540 | ₩109,270 | +1.27% | 232만 |
|---|
| 2026.04.16 | ₩108,452 | ₩109,485 | ₩107,232 | ₩107,473 | -0.90% | 200.1만 |
|---|
| 2026.04.15 | ₩109,860 | ₩110,343 | ₩108,640 | ₩108,640 | -1.11% | 252.7만 |
|---|
| 2026.04.14 | ₩108,653 | ₩110,437 | ₩108,613 | ₩110,223 | +1.44% | 177.3만 |
|---|
| 2026.04.13 | ₩107,715 | ₩109,217 | ₩107,715 | ₩109,203 | +1.38% | 227.6만 |
|---|
| 2026.04.10 | ₩108,949 | ₩110,437 | ₩107,688 | ₩108,184 | -0.70% | 294.4만 |
|---|
| 2026.04.09 | ₩109,928 | ₩110,772 | ₩108,895 | ₩108,895 | -0.94% | 347만 |
|---|
| 2026.04.08 | ₩109,995 | ₩110,611 | ₩108,412 | ₩109,498 | -0.45% | 249.8만 |
|---|
| 2026.04.07 | ₩106,226 | ₩107,527 | ₩105,556 | ₩107,393 | +1.10% | 181.1만 |
|---|
| 2026.04.06 | ₩106,816 | ₩106,816 | ₩104,349 | ₩106,615 | -0.19% | 183만 |
|---|
| 2026.04.02 | ₩104,040 | ₩106,186 | ₩103,249 | ₩105,904 | +1.79% | 293.9만 |
|---|
| 2026.04.01 | ₩106,400 | ₩106,843 | ₩103,866 | ₩104,630 | -1.66% | 578.6만 |
|---|
| 2026.03.31 | ₩104,939 | ₩105,596 | ₩102,324 | ₩105,489 | +0.52% | 546.2만 |
|---|
| 2026.03.30 | ₩105,985 | ₩105,985 | ₩103,839 | ₩103,960 | -1.91% | 321만 |
|---|
| 2026.03.27 | ₩105,381 | ₩106,052 | ₩104,322 | ₩104,912 | -0.45% | 381.3만 |
|---|
| 2026.03.26 | ₩107,473 | ₩108,144 | ₩105,529 | ₩106,052 | -1.32% | 390.2만 |
|---|
| 2026.03.25 | ₩107,594 | ₩107,849 | ₩105,462 | ₩107,366 | -0.21% | 258만 |
|---|
| 2026.03.24 | ₩105,556 | ₩107,379 | ₩104,483 | ₩106,266 | +0.67% | 143.9만 |
|---|
| 2026.03.23 | ₩106,360 | ₩107,889 | ₩105,958 | ₩106,561 | +0.19% | 232.5만 |
|---|
| 2026.03.20 | ₩105,140 | ₩106,186 | ₩104,389 | ₩104,925 | -0.20% | 210.1만 |
|---|
| 2026.03.19 | ₩106,843 | ₩107,071 | ₩104,738 | ₩105,220 | -1.52% | 190.8만 |
|---|
| 2026.03.18 | ₩107,809 | ₩108,345 | ₩107,004 | ₩107,205 | -0.56% | 246.4만 |
|---|
| 2026.03.17 | ₩111,027 | ₩111,027 | ₩107,996 | ₩108,077 | -2.66% | 215.9만 |
|---|
| 2026.03.16 | ₩110,223 | ₩110,974 | ₩109,431 | ₩109,901 | -0.29% | 174.1만 |
|---|
| 2026.03.13 | ₩109,297 | ₩109,646 | ₩108,104 | ₩109,109 | -0.17% | 211.2만 |
|---|
| 2026.03.12 | ₩110,504 | ₩111,912 | ₩108,627 | ₩108,855 | -1.49% | 194.5만 |
|---|
| 2026.03.11 | ₩112,154 | ₩112,932 | ₩111,416 | ₩111,430 | -0.65% | 159만 |
|---|
| 2026.03.10 | ₩113,602 | ₩114,004 | ₩111,738 | ₩112,556 | -0.92% | 169.2만 |
|---|
| 2026.03.09 | ₩110,115 | ₩113,146 | ₩108,989 | ₩112,516 | +2.18% | 242.2만 |
|---|
| 2026.03.06 | ₩113,964 | ₩113,964 | ₩109,995 | ₩111,255 | -2.38% | 315.8만 |
|---|
| 2026.03.05 | ₩115,426 | ₩115,681 | ₩113,267 | ₩114,340 | -0.94% | 284.2만 |
|---|
| 2026.03.04 | ₩117,679 | ₩118,296 | ₩115,976 | ₩116,418 | -1.07% | 318.9만 |
|---|
| 2026.03.03 | ₩118,014 | ₩118,390 | ₩115,117 | ₩117,719 | -0.25% | 301.2만 |
|---|
| 2026.03.02 | ₩116,619 | ₩119,918 | ₩116,003 | ₩119,878 | +2.79% | 277만 |
|---|
| 2026.02.27 | ₩116,660 | ₩119,302 | ₩116,485 | ₩117,464 | +0.69% | 571.6만 |
|---|
| 2026.02.26 | ₩115,238 | ₩117,370 | ₩114,889 | ₩116,834 | +1.38% | 240.2만 |
|---|
| 2026.02.25 | ₩115,721 | ₩116,070 | ₩114,058 | ₩115,024 | -0.60% | 247.3만 |
|---|
| 2026.02.24 | ₩113,307 | ₩115,788 | ₩113,307 | ₩115,721 | +2.13% | 280.3만 |
|---|
| 2026.02.23 | ₩114,474 | ₩115,225 | ₩112,932 | ₩113,656 | -0.71% | 437.2만 |
|---|
| 2026.02.20 | ₩113,736 | ₩114,742 | ₩112,918 | ₩114,125 | +0.34% | 314.9만 |
|---|
| 2026.02.19 | ₩111,631 | ₩113,669 | ₩111,309 | ₩113,589 | +1.75% | 205.9만 |
|---|
| 2026.02.18 | ₩112,784 | ₩113,039 | ₩111,295 | ₩112,288 | -0.44% | 220.7만 |
|---|
| 2026.02.17 | ₩111,738 | ₩113,361 | ₩111,349 | ₩112,489 | +0.67% | 301.2만 |
|---|
| 2026.02.13 | ₩111,993 | ₩113,495 | ₩111,376 | ₩112,355 | +0.32% | 260.8만 |
|---|
| 2026.02.12 | ₩112,623 | ₩114,192 | ₩110,893 | ₩112,261 | -0.32% | 382.1만 |
|---|
| 2026.02.11 | ₩111,792 | ₩112,543 | ₩111,161 | ₩112,422 | +0.56% | 452만 |
|---|
| 2026.02.10 | ₩109,163 | ₩111,953 | ₩108,479 | ₩111,416 | +2.06% | 411만 |
|---|
| 2026.02.09 | ₩107,849 | ₩108,908 | ₩107,353 | ₩108,788 | +0.87% | 232.8만 |
|---|
| 2026.02.06 | ₩106,481 | ₩107,983 | ₩106,293 | ₩107,809 | +1.25% | 265.7만 |
|---|
| 2026.02.05 | ₩105,515 | ₩107,567 | ₩105,462 | ₩106,052 | +0.51% | 407.9만 |
|---|
| 2026.02.04 | ₩103,598 | ₩107,111 | ₩102,793 | ₩106,696 | +2.99% | 347.7만 |
|---|
| 2026.02.03 | ₩100,285 | ₩103,343 | ₩99,910 | ₩102,739 | +2.45% | 339.8만 |
|---|
| 2026.02.02 | ₩98,756 | ₩100,688 | ₩98,394 | ₩100,647 | +1.91% | 299.7만 |
|---|
| 2026.01.30 | ₩100,781 | ₩101,492 | ₩98,099 | ₩99,695 | -1.08% | 424.9만 |
|---|
| 2026.01.29 | ₩98,153 | ₩101,827 | ₩96,718 | ₩101,707 | +3.62% | 523.1만 |
|---|
| 2026.01.28 | ₩97,523 | ₩98,408 | ₩96,168 | ₩96,262 | -1.29% | 245.8만 |
|---|
| 2026.01.27 | ₩97,134 | ₩98,019 | ₩96,557 | ₩97,563 | +0.44% | 195.1만 |
|---|
| 2026.01.26 | ₩97,643 | ₩98,153 | ₩96,611 | ₩97,295 | -0.36% | 182.1만 |
|---|
| 2026.01.23 | ₩97,415 | ₩97,979 | ₩96,664 | ₩97,670 | +0.26% | 245.3만 |
|---|
| 2026.01.22 | ₩96,906 | ₩97,858 | ₩96,611 | ₩97,107 | +0.21% | 169.5만 |
|---|
| 2026.01.21 | ₩95,109 | ₩96,758 | ₩94,599 | ₩96,544 | +1.51% | 264.6만 |
|---|
| 2026.01.20 | ₩96,557 | ₩98,166 | ₩94,036 | ₩94,157 | -2.49% | 282.3만 |
|---|
| 2026.01.16 | ₩96,758 | ₩97,402 | ₩96,396 | ₩97,254 | +0.51% | 184.5만 |
|---|
| 2026.01.15 | ₩96,329 | ₩97,563 | ₩95,578 | ₩97,080 | +0.78% | 194.4만 |
|---|
| 2026.01.14 | ₩94,840 | ₩97,523 | ₩94,599 | ₩96,651 | +1.91% | 327.7만 |
|---|
| 2026.01.13 | ₩96,088 | ₩96,088 | ₩93,888 | ₩94,747 | -1.40% | 221.3만 |
|---|
| 2026.01.12 | ₩95,645 | ₩96,302 | ₩95,149 | ₩96,061 | +0.43% | 179.4만 |
|---|
| 2026.01.09 | ₩97,710 | ₩97,791 | ₩95,444 | ₩95,980 | -1.77% | 201.5만 |
|---|
| 2026.01.08 | ₩94,157 | ₩96,839 | ₩94,157 | ₩96,839 | +2.85% | 247.4만 |
|---|
| 2026.01.07 | ₩98,609 | ₩99,561 | ₩94,385 | ₩94,519 | -4.15% | 271.8만 |
|---|
| 2026.01.06 | ₩97,509 | ₩98,730 | ₩97,228 | ₩98,515 | +1.03% | 172.5만 |
|---|
| 2026.01.05 | ₩99,239 | ₩99,548 | ₩97,000 | ₩97,509 | -1.74% | 376.1만 |
|---|
| 2026.01.02 | ₩99,011 | ₩100,030 | ₩98,448 | ₩99,843 | +0.84% | 178.9만 |
|---|
| 2025.12.31 | ₩99,427 | ₩99,722 | ₩98,689 | ₩98,743 | -0.69% | 116.2만 |
|---|
| 2025.12.30 | ₩99,548 | ₩100,500 | ₩99,387 | ₩99,628 | +0.08% | 118만 |
|---|
| 2025.12.29 | ₩100,057 | ₩100,835 | ₩99,762 | ₩100,245 | +0.19% | 91.5만 |
|---|
| 2025.12.26 | ₩100,191 | ₩100,406 | ₩99,682 | ₩100,218 | +0.03% | 56.4만 |
|---|
| 2025.12.24 | ₩99,253 | ₩100,446 | ₩99,159 | ₩99,990 | +0.74% | 75.6만 |
|---|
| 2025.12.23 | ₩99,856 | ₩100,057 | ₩99,145 | ₩99,843 | -0.01% | 120.7만 |
|---|
| 2025.12.22 | ₩99,668 | ₩100,540 | ₩98,931 | ₩99,883 | +0.22% | 197.3만 |
|---|
| 2025.12.19 | ₩99,320 | ₩100,165 | ₩98,823 | ₩99,507 | +0.19% | 305.5만 |
|---|
| 2025.12.18 | ₩99,025 | ₩100,406 | ₩98,595 | ₩99,521 | +0.50% | 301.1만 |
|---|
| 2025.12.17 | ₩98,515 | ₩99,092 | ₩97,992 | ₩98,595 | +0.08% | 177.6만 |
|---|
| 2025.12.16 | ₩99,695 | ₩99,776 | ₩98,314 | ₩98,367 | -1.33% | 199.5만 |
|---|
| 2025.12.15 | ₩100,822 | ₩101,211 | ₩99,548 | ₩99,802 | -1.01% | 177.1만 |
|---|
| 2025.12.12 | ₩101,278 | ₩101,586 | ₩100,165 | ₩100,808 | -0.46% | 148.6만 |
|---|
| 2025.12.11 | ₩100,580 | ₩101,720 | ₩100,433 | ₩100,902 | +0.32% | 172.9만 |
|---|
| 2025.12.10 | ₩98,877 | ₩100,808 | ₩97,979 | ₩100,446 | +1.59% | 291.7만 |
|---|
| 2025.12.09 | ₩99,132 | ₩99,869 | ₩97,858 | ₩98,005 | -1.14% | 202.6만 |
|---|
| 2025.12.08 | ₩99,910 | ₩101,707 | ₩99,266 | ₩99,400 | -0.51% | 285.8만 |
|---|
| 2025.12.05 | ₩99,467 | ₩99,869 | ₩97,925 | ₩98,917 | -0.55% | 299.3만 |
|---|
| 2025.12.04 | ₩98,676 | ₩99,548 | ₩98,609 | ₩99,172 | +0.50% | 135.7만 |
|---|
| 2025.12.03 | ₩96,664 | ₩99,145 | ₩96,597 | ₩99,132 | +2.55% | 208.3만 |
|---|
| 2025.12.02 | ₩97,952 | ₩97,952 | ₩95,498 | ₩96,423 | -1.56% | 190.4만 |
|---|
| 2025.12.01 | ₩97,161 | ₩98,461 | ₩96,490 | ₩97,040 | -0.12% | 317.2만 |
|---|
| 2025.11.28 | ₩97,161 | ₩97,643 | ₩96,718 | ₩97,321 | +0.17% | 95.5만 |
|---|
| 2025.11.26 | ₩96,249 | ₩97,241 | ₩95,833 | ₩96,678 | +0.45% | 159.3만 |
|---|
| 2025.11.25 | ₩94,465 | ₩96,182 | ₩94,344 | ₩95,927 | +1.55% | 215.7만 |
|---|
| 2025.11.24 | ₩93,848 | ₩94,170 | ₩92,963 | ₩93,861 | +0.01% | 217.9만 |
|---|
| 2025.11.21 | ₩92,762 | ₩94,438 | ₩92,467 | ₩93,888 | +1.21% | 221.3만 |
|---|
| 2025.11.20 | ₩93,043 | ₩94,224 | ₩92,306 | ₩92,373 | -0.72% | 170.9만 |
|---|
| 2025.11.19 | ₩93,459 | ₩93,486 | ₩92,373 | ₩92,963 | -0.53% | 166.1만 |
|---|
| 2025.11.18 | ₩94,157 | ₩94,210 | ₩93,043 | ₩93,218 | -1.00% | 259만 |
|---|
| 2025.11.17 | ₩94,331 | ₩95,001 | ₩93,566 | ₩94,331 | 0.00% | 312.1만 |
|---|
| 2025.11.14 | ₩95,229 | ₩95,229 | ₩93,526 | ₩94,814 | -0.44% | 297.8만 |
|---|
| 2025.11.13 | ₩96,584 | ₩96,919 | ₩95,122 | ₩95,417 | -1.21% | 227만 |
|---|
| 2025.11.12 | ₩95,819 | ₩97,402 | ₩95,712 | ₩97,134 | +1.37% | 144.2만 |
|---|
| 2025.11.11 | ₩95,283 | ₩95,887 | ₩94,787 | ₩95,766 | +0.51% | 273.5만 |
|---|
| 2025.11.10 | ₩95,350 | ₩96,463 | ₩95,189 | ₩95,216 | -0.14% | 299.6만 |
|---|
| 2025.11.07 | ₩92,681 | ₩95,162 | ₩91,863 | ₩95,068 | +2.58% | 511.6만 |
|---|
| 2025.11.06 | ₩94,130 | ₩94,183 | ₩91,756 | ₩92,400 | -1.84% | 538만 |
|---|
| 2025.11.05 | ₩94,250 | ₩94,840 | ₩93,875 | ₩94,344 | +0.10% | 467.1만 |
|---|
| 2025.11.04 | ₩94,237 | ₩94,988 | ₩93,969 | ₩94,706 | +0.50% | 433.8만 |
|---|
| 2025.11.03 | ₩96,490 | ₩96,638 | ₩94,317 | ₩94,814 | -1.74% | 698.8만 |
|---|
| 2025.10.31 | ₩97,375 | ₩97,684 | ₩96,168 | ₩96,490 | -0.91% | 256.6만 |
|---|
| 2025.10.30 | ₩98,113 | ₩98,877 | ₩96,503 | ₩97,375 | -0.75% | 416만 |
|---|
| 2025.10.29 | ₩99,440 | ₩99,776 | ₩97,362 | ₩98,126 | -1.32% | 377.2만 |
|---|
| 2025.10.28 | ₩100,634 | ₩101,358 | ₩99,574 | ₩99,735 | -0.89% | 280.9만 |
|---|
| 2025.10.27 | ₩101,559 | ₩101,948 | ₩99,400 | ₩99,856 | -1.68% | 202.7만 |
|---|
| 2025.10.24 | ₩102,163 | ₩102,163 | ₩100,513 | ₩101,237 | -0.91% | 191만 |
|---|
| 2025.10.23 | ₩102,525 | ₩103,276 | ₩101,506 | ₩101,841 | -0.67% | 231.9만 |
|---|
| 2025.10.22 | ₩101,492 | ₩103,920 | ₩101,492 | ₩102,592 | +1.08% | 189.5만 |
|---|
| 2025.10.21 | ₩102,203 | ₩102,954 | ₩101,224 | ₩101,425 | -0.76% | 208.2만 |
|---|
| 2025.10.20 | ₩103,061 | ₩103,289 | ₩101,948 | ₩102,632 | -0.42% | 225.6만 |
|---|
| 2025.10.17 | ₩101,854 | ₩103,785 | ₩100,701 | ₩102,605 | +0.74% | 213.5만 |
|---|
| 2025.10.16 | ₩103,262 | ₩103,370 | ₩100,245 | ₩101,211 | -1.99% | 279.5만 |
|---|
| 2025.10.15 | ₩102,230 | ₩103,423 | ₩101,921 | ₩102,914 | +0.67% | 133.1만 |
|---|
| 2025.10.14 | ₩100,500 | ₩102,766 | ₩100,165 | ₩102,163 | +1.65% | 158.1만 |
|---|
| 2025.10.13 | ₩100,232 | ₩102,324 | ₩100,218 | ₩102,015 | +1.78% | 189.8만 |
|---|
| 2025.10.10 | ₩102,337 | ₩103,021 | ₩100,124 | ₩100,446 | -1.85% | 216.7만 |
|---|