Stockscreener 앱 받기
97.75
4.65%
4.45
Canadian National Railway Co 주식 (CNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $99.55 | $96.97 | $2.58 | 728,161.0 | +4.69% |
| 2025-10-30 | $94.05 | $92.71 | $1.34 | 1,436,306.0 | +0.14% |
| 2025-10-29 | $94.74 | $92.71 | $2.03 | 1,194,622.0 | -1.65% |
| 2025-10-28 | $95.48 | $94.32 | $1.16 | 713,046.0 | -0.04% |
| 2025-10-27 | $95.77 | $94.41 | $1.36 | 975,877.0 | -0.58% |
| 2025-10-24 | $96.02 | $94.77 | $1.25 | 929,849.0 | -0.67% |
| 2025-10-23 | $96.86 | $95.64 | $1.22 | 1,227,985.0 | -0.16% |
| 2025-10-22 | $97.57 | $95.00 | $2.57 | 1,408,543.0 | +1.18% |
| 2025-10-21 | $96.16 | $94.91 | $1.25 | 1,109,417.0 | -0.39% |
| 2025-10-20 | $96.22 | $94.99 | $1.23 | 990,635.0 | -0.33% |
| 2025-10-17 | $96.36 | $94.12 | $2.23 | 1,593,045.0 | +1.08% |
| 2025-10-16 | $97.55 | $94.59 | $2.96 | 2,479,084.0 | -2.54% |
| 2025-10-15 | $97.29 | $95.86 | $1.43 | 1,321,227.0 | +1.34% |
| 2025-10-14 | $96.09 | $94.70 | $1.39 | 1,352,330.0 | -0.29% |
| 2025-10-13 | $96.30 | $94.47 | $1.83 | 1,061,980.0 | +1.78% |
| 2025-10-10 | $97.29 | $94.21 | $3.08 | 1,541,603.0 | -1.08% |
| 2025-10-09 | $96.79 | $95.35 | $1.44 | 1,268,957.0 | -0.91% |
| 2025-10-08 | $96.91 | $95.63 | $1.28 | 1,472,189.0 | -0.60% |
| 2025-10-07 | $96.97 | $95.65 | $1.32 | 1,379,215.0 | +0.34% |
| 2025-10-06 | $96.74 | $95.64 | $1.10 | 1,216,605.0 | +0.24% |
| 2025-10-03 | $96.40 | $94.36 | $2.05 | 1,530,409.0 | +2.02% |
| 2025-10-02 | $94.61 | $93.82 | $0.79 | 1,288,337.0 | +0.01% |
| 2025-10-01 | $94.77 | $93.86 | $0.9059 | 987,640.0 | +0.17% |
Canadian National Railway Co 주식 (CNI) 연도별 가격 이력
이 심층 분석에서는 Canadian National Railway Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canadian National Railway Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canadian National Railway Co 주식 (CNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $99.55 | $92.71 | $6.84 | 29,207,062.0 | +3.58% |
| 2025-09 | $97.89 | $91.07 | $6.82 | 37,848,062.0 | -2.56% |
| 2025-08 | $97.50 | $92.05 | $5.45 | 34,690,769.0 | +3.56% |
| 2025-07 | $107.2 | $93.19 | $13.99 | 34,784,790.0 | -10.18% |
| 2025-06 | $106.8 | $100.9 | $5.93 | 30,153,352.0 | -0.86% |
| 2025-05 | $108.7 | $95.34 | $13.40 | 27,678,495.0 | +8.39% |
| 2025-04 | $101.4 | $91.65 | $9.71 | 30,516,228.0 | -0.66% |
| 2025-03 | $102.8 | $93.64 | $9.16 | 28,124,657.0 | -3.85% |
| 2025-02 | $104.5 | $98.69 | $5.82 | 25,433,320.0 | -3.01% |
| 2025-01 | $107.6 | $99.33 | $8.23 | 26,237,068.0 | +2.96% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $111.7 | $98.96 | $12.71 | 24,582,097.0 | -9.77% |
| 2024-11 | $114.1 | $105.3 | $8.85 | 24,564,504.0 | +3.49% |
| 2024-10 | $117.4 | $107.9 | $9.54 | 29,436,344.0 | -7.88% |
| 2024-09 | $121.1 | $113.0 | $8.07 | 23,825,989.0 | -0.57% |
| 2024-08 | $119.3 | $109.2 | $10.14 | 19,568,813.0 | +1.79% |
| 2024-07 | $124.0 | $111.8 | $12.11 | 23,837,581.0 | -2.01% |
| 2024-06 | $127.9 | $115.2 | $12.65 | 27,195,003.0 | -7.23% |
| 2024-05 | $129.2 | $120.1 | $9.10 | 18,255,092.0 | +4.85% |
| 2024-04 | $132.3 | $121.4 | $10.90 | 23,021,660.0 | -7.80% |
| 2024-03 | $134.0 | $126.5 | $7.54 | 19,558,972.0 | +1.56% |
| 2024-02 | $132.1 | $124.5 | $7.64 | 18,218,009.0 | +4.55% |
| 2024-01 | $127.4 | $122.2 | $5.20 | 23,619,181.0 | -1.27% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.7 | $115.8 | $10.88 | 18,190,129.0 | +8.35% |
| 2023-11 | $116.4 | $105.8 | $10.60 | 24,546,783.0 | +9.61% |
| 2023-10 | $109.9 | $104.0 | $5.97 | 26,807,042.0 | -2.35% |
| 2023-09 | $116.8 | $107.1 | $9.70 | 25,451,794.0 | -3.80% |
| 2023-08 | $120.6 | $111.4 | $9.12 | 19,369,600.0 | -7.11% |
| 2023-07 | $121.9 | $114.4 | $7.47 | 26,501,913.0 | +0.13% |
| 2023-06 | $121.7 | $113.0 | $8.75 | 21,623,501.0 | +7.40% |
| 2023-05 | $123.2 | $112.0 | $11.21 | 28,758,838.0 | -5.48% |
| 2023-04 | $124.8 | $116.3 | $8.52 | 22,937,016.0 | +1.10% |
| 2023-03 | $119.5 | $111.5 | $8.01 | 24,464,481.0 | +3.58% |
| 2023-02 | $121.1 | $113.7 | $7.46 | 19,662,413.0 | -4.37% |
| 2023-01 | $125.5 | $116.5 | $9.07 | 19,905,708.0 | +0.18% |
0.11%
0.70%
자본화:
|
볼륨(24시간):