Stockscreener 앱 받기
115.45
1.91%
2.255
Canadian National Railway Co 주식 (CNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $115.5 | $113.1 | $2.42 | 329,112.0 | +2.01% |
| 2026-05-19 | $113.6 | $111.7 | $1.86 | 773,414.0 | +0.51% |
| 2026-05-18 | $113.0 | $111.7 | $1.27 | 493,568.0 | +0.75% |
| 2026-05-15 | $112.0 | $110.8 | $1.21 | 858,879.0 | -0.58% |
| 2026-05-14 | $113.5 | $111.9 | $1.55 | 1,317,232.0 | +0.51% |
| 2026-05-13 | $113.8 | $111.5 | $2.34 | 1,075,538.0 | -0.04% |
| 2026-05-12 | $111.9 | $109.3 | $2.60 | 1,236,321.0 | +1.18% |
| 2026-05-11 | $111.8 | $110.2 | $1.59 | 1,194,034.0 | -0.93% |
| 2026-05-08 | $111.7 | $110.1 | $1.51 | 900,990.0 | +0.72% |
| 2026-05-07 | $112.9 | $110.8 | $2.08 | 1,098,039.0 | -1.20% |
| 2026-05-06 | $113.0 | $110.5 | $2.48 | 847,211.0 | +2.00% |
| 2026-05-05 | $110.5 | $108.9 | $1.65 | 960,796.0 | +0.56% |
| 2026-05-04 | $111.7 | $109.0 | $2.69 | 1,193,097.0 | -2.30% |
| 2026-05-01 | $113.3 | $111.8 | $1.51 | 1,504,733.0 | -0.15% |
| 2026-04-30 | $112.6 | $108.0 | $4.60 | 2,884,934.0 | +3.75% |
| 2026-04-29 | $113.8 | $107.0 | $6.80 | 2,925,368.0 | -5.93% |
| 2026-04-28 | $115.6 | $114.5 | $1.02 | 1,839,874.0 | -0.05% |
| 2026-04-27 | $115.8 | $114.7 | $1.09 | 1,253,075.0 | +0.31% |
| 2026-04-24 | $115.2 | $113.7 | $1.43 | 1,220,218.0 | +0.48% |
| 2026-04-23 | $114.1 | $109.7 | $4.36 | 1,471,066.0 | +4.24% |
| 2026-04-22 | $111.3 | $109.3 | $1.99 | 932,283.0 | -0.69% |
| 2026-04-21 | $112.1 | $110.1 | $1.94 | 1,150,340.0 | -0.93% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $115.5 | $108.9 | $6.60 | 13,782,964.0 | +2.98% |
| 2026-04 | $115.8 | $102.5 | $13.25 | 29,735,530.0 | +9.11% |
| 2026-03 | $113.1 | $97.98 | $15.10 | 38,991,162.0 | -8.40% |
| 2026-02 | $112.5 | $94.06 | $18.42 | 38,507,692.0 | +16.60% |
| 2026-01 | $101.8 | $96.14 | $5.71 | 26,801,241.0 | -2.66% |
Canadian National Railway Co 주식 (CNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $94.60 | $5.64 | 29,371,427.0 | +3.57% |
| 2025-11 | $98.18 | $90.74 | $7.44 | 25,574,285.0 | -0.02% |
| 2025-10 | $99.55 | $92.71 | $6.84 | 32,043,128.0 | +1.71% |
| 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% |
0.59%
1.14%
자본화:
|
볼륨(24시간):