Canadian Pacific Kansas City

CP
🏛️ 미국 →
74.49
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 71.59 72.21 71.41 71.94 2.1M
2021-12-30 71.93 72.42 71.54 71.59 2.1M
2021-12-29 71.76 72.72 71.76 72.03 3.2M
2021-12-28 70.86 72.15 70.72 71.46 5.0M
2021-12-27 71.64 71.96 71.04 71.42 5.5M
2021-12-23 71.94 72.69 71.11 71.25 5.7M
2021-12-22 70.49 71.87 70.04 71.77 5.3M
2021-12-21 71.71 71.90 70.17 70.85 10.9M
2021-12-20 71.32 72.82 70.80 71.13 13.6M
2021-12-17 73.51 74.45 72.32 72.35 3.5M
2021-12-16 74.31 74.79 73.52 73.86 4.0M
2021-12-15 72.73 74.00 72.41 73.66 5.8M
2021-12-14 69.62 73.17 69.62 72.80 9.2M
2021-12-13 71.34 71.95 69.18 70.76 32.8M
2021-12-10 72.68 72.83 71.14 72.58 14.5M
2021-12-09 71.77 72.58 71.00 72.04 8.7M
2021-12-08 72.96 73.23 71.19 72.10 11.9M
2021-12-07 72.84 73.84 72.59 72.91 4.4M
2021-12-06 69.70 71.86 69.31 71.79 3.7M
2021-12-03 70.21 70.24 68.19 68.88 5.6M
2021-12-02 68.94 70.11 68.73 69.81 5.4M
2021-12-01 71.07 71.41 68.69 68.75 4.4M
2021-11-30 71.05 71.61 69.88 70.03 6.1M
2021-11-29 71.74 72.76 71.46 71.70 4.4M
2021-11-26 72.95 73.18 71.27 71.31 3.6M
2021-11-24 75.18 75.22 74.37 74.69 1.6M
2021-11-23 73.79 75.32 73.76 75.20 5.5M
2021-11-22 75.00 75.13 73.73 73.81 2.9M
2021-11-19 75.73 75.74 74.58 74.84 2.2M
2021-11-18 74.48 75.86 73.78 75.51 4.2M
2021-11-17 77.18 77.24 74.64 74.74 6.9M
2021-11-16 77.16 77.88 77.03 77.21 2.1M
2021-11-15 77.96 78.18 76.92 76.96 1.3M
2021-11-12 77.13 77.68 76.74 77.56 1.4M
2021-11-11 77.40 77.63 76.65 76.89 1.3M
2021-11-10 77.69 78.07 77.28 77.51 1.5M
2021-11-09 76.91 78.00 76.72 77.89 1.6M
2021-11-08 77.05 77.20 76.25 77.03 2.9M
2021-11-05 76.63 77.18 76.34 76.71 1.6M
2021-11-04 77.46 77.68 76.07 76.26 2.6M
2021-11-03 77.51 77.91 76.66 77.45 2.0M
2021-11-02 77.35 77.78 76.85 77.72 2.5M
2021-11-01 77.74 78.04 76.99 77.33 2.4M
2021-10-29 77.01 77.77 76.55 77.40 3.0M
2021-10-28 76.00 77.40 75.78 77.35 5.4M
2021-10-27 75.71 76.90 75.50 75.67 3.3M
2021-10-26 75.32 76.01 75.13 75.51 2.8M
2021-10-25 76.09 76.45 74.98 75.12 3.0M
2021-10-22 75.25 76.63 74.76 76.13 3.8M
2021-10-21 74.64 75.20 74.50 74.99 4.2M
2021-10-20 73.26 74.82 73.01 74.67 9.3M
2021-10-19 73.69 73.88 72.52 73.48 4.2M
2021-10-18 72.58 73.44 72.15 73.40 5.0M
2021-10-15 72.06 72.94 71.79 72.85 7.7M
2021-10-14 70.29 71.72 70.24 71.62 5.2M
2021-10-13 68.81 69.82 68.52 69.73 3.0M
2021-10-12 68.97 69.15 68.43 68.66 4.7M
2021-10-11 69.33 69.50 68.27 68.63 2.4M
2021-10-08 68.42 69.45 68.28 69.21 3.7M
2021-10-07 68.88 69.23 67.89 68.24 4.6M
2021-10-06 66.02 68.32 66.02 68.30 3.6M
2021-10-05 66.78 67.92 66.40 67.13 3.6M
2021-10-04 66.30 66.89 65.60 66.43 3.5M
2021-10-01 65.45 66.63 65.03 66.32 6.3M
2021-09-30 66.29 66.75 65.07 65.07 4.1M
2021-09-29 66.58 67.14 65.77 66.03 3.3M
2021-09-28 66.46 66.72 65.25 66.29 6.5M
2021-09-27 65.85 67.59 65.57 66.89 5.4M
2021-09-24 65.10 65.97 65.07 65.79 3.2M
2021-09-23 65.07 65.99 64.94 65.56 5.8M
2021-09-22 65.21 65.62 64.37 64.77 6.5M
2021-09-21 66.08 66.32 64.61 64.64 4.8M
2021-09-20 66.28 66.49 64.52 65.49 8.4M
2021-09-17 68.19 68.55 67.08 67.23 8.2M
2021-09-16 69.00 69.64 68.09 68.19 8.8M
2021-09-15 68.09 69.61 68.05 68.81 14.2M
2021-09-14 68.84 69.05 67.94 68.14 4.1M
2021-09-13 68.79 69.86 67.91 68.55 7.5M
2021-09-10 69.88 69.99 68.49 68.54 5.1M
2021-09-09 72.04 72.10 69.20 69.40 5.2M
2021-09-08 70.69 72.27 70.46 72.04 7.4M
2021-09-07 72.13 73.02 70.70 70.92 10.0M
2021-09-03 74.20 74.81 72.20 72.29 10.5M
2021-09-02 72.17 74.34 72.17 74.22 13.1M
2021-09-01 69.80 72.93 69.12 72.22 22.2M
2021-08-31 72.33 72.69 67.42 68.79 22.2M
2021-08-30 71.79 72.43 71.41 72.05 1.7M
2021-08-27 71.33 72.28 71.13 71.83 2.5M
2021-08-26 71.09 71.64 70.97 71.13 1.7M
2021-08-25 71.04 71.39 70.43 71.23 1.5M
2021-08-24 71.53 71.61 70.86 70.89 1.5M
2021-08-23 70.78 71.28 70.62 71.26 1.6M
2021-08-20 70.66 70.77 70.11 70.55 2.1M
2021-08-19 70.25 71.06 70.15 70.84 5.5M
2021-08-18 71.23 71.68 70.89 70.91 1.8M
2021-08-17 71.13 71.17 70.12 71.13 3.2M
2021-08-16 72.09 72.18 71.23 71.47 2.2M
2021-08-13 72.59 73.12 72.25 72.55 1.7M
2021-08-12 73.18 73.27 72.25 72.65 2.4M
2021-08-11 72.52 73.89 71.87 73.52 4.3M
2021-08-10 70.93 72.54 70.79 72.21 8.1M
2021-08-09 73.26 73.66 72.67 72.71 2.2M
2021-08-06 73.96 74.52 73.30 73.49 1.9M
2021-08-05 74.03 74.25 73.51 73.69 1.4M
2021-08-04 74.00 74.15 73.14 73.71 1.8M
2021-08-03 73.66 74.89 73.66 74.29 2.4M
2021-08-02 74.93 75.25 73.37 73.50 1.4M
2021-07-30 73.27 74.35 73.22 74.32 2.0M
2021-07-29 73.32 74.16 72.60 73.45 3.2M
2021-07-28 72.42 72.53 71.58 71.99 2.5M
2021-07-27 72.58 72.75 71.38 72.09 3.4M
2021-07-26 73.71 73.75 72.36 72.91 1.4M
2021-07-23 73.03 74.35 72.87 73.89 1.8M
2021-07-22 72.84 73.28 72.44 72.80 2.1M
2021-07-21 71.79 72.60 71.67 72.30 1.7M
2021-07-20 71.32 72.31 70.68 71.87 2.3M
2021-07-19 70.84 71.11 69.86 70.89 3.2M
2021-07-16 72.71 73.00 71.99 72.35 2.1M
2021-07-15 71.51 73.16 71.38 72.56 2.2M
2021-07-14 73.21 73.35 71.88 71.97 1.8M
2021-07-13 73.16 73.53 72.42 72.92 1.7M
2021-07-12 74.32 74.44 73.10 73.58 1.6M
2021-07-09 73.72 74.80 73.25 74.77 3.5M
2021-07-08 74.85 75.55 72.34 72.89 6.9M
2021-07-07 76.34 77.81 76.31 77.47 1.0M
2021-07-06 77.44 77.44 75.52 76.31 1.2M
2021-07-02 76.72 77.60 76.46 77.57 1.5M
2021-07-01 77.21 77.29 76.20 76.67 1.0M
2021-06-30 77.21 77.57 76.50 76.91 1.5M
2021-06-29 76.92 77.59 76.19 77.27 1.3M
2021-06-28 77.17 77.17 76.38 76.78 1.1M
2021-06-25 76.59 77.18 76.40 77.18 0.9M
2021-06-24 76.46 76.79 75.94 76.31 0.9M
2021-06-23 76.50 76.85 75.98 76.25 1.5M
2021-06-22 76.67 77.09 76.29 76.53 1.4M
2021-06-21 76.49 77.24 76.28 76.82 1.5M
2021-06-18 77.06 77.07 75.90 75.93 2.3M
2021-06-17 78.75 79.00 77.38 77.66 2.4M
2021-06-16 80.04 80.27 78.77 78.87 1.2M
2021-06-15 80.82 80.91 80.02 80.26 1.1M
2021-06-14 80.15 80.62 79.96 80.54 1.3M
2021-06-11 80.39 80.94 80.19 80.37 0.7M
2021-06-10 80.80 80.93 79.98 80.00 1.0M
2021-06-09 80.94 81.03 80.16 80.45 1.1M
2021-06-08 80.38 80.93 79.72 80.87 1.1M
2021-06-07 81.18 81.39 80.16 80.23 1.2M
2021-06-04 81.90 81.90 80.80 81.08 1.6M
2021-06-03 81.08 81.79 80.80 81.19 0.9M
2021-06-02 82.31 82.90 81.34 81.38 2.3M
2021-06-01 81.48 82.43 81.39 82.30 1.6M
2021-05-28 80.59 81.71 80.29 81.26 3.8M
2021-05-27 81.79 82.48 80.35 80.59 3.6M
2021-05-26 81.90 82.28 81.14 81.49 2.9M
2021-05-25 82.62 82.86 81.42 81.91 3.8M
2021-05-24 81.21 83.07 81.21 82.65 3.3M
2021-05-21 81.44 82.11 80.41 80.97 4.0M
2021-05-20 79.01 81.66 79.01 80.58 4.7M
2021-05-19 76.40 78.94 75.89 78.61 2.9M
2021-05-18 77.70 78.11 76.30 77.04 4.2M
2021-05-17 79.98 80.46 77.64 77.80 4.9M
2021-05-14 81.02 81.63 79.79 79.91 4.8M
2021-05-13 393.93 402.03 392.91 400.94 0.6M
2021-05-12 394.97 396.21 391.59 391.87 0.4M
2021-05-11 394.79 397.52 392.24 395.06 0.5M
2021-05-10 399.69 404.43 397.06 398.70 0.8M
2021-05-07 389.16 397.97 387.86 397.75 0.7M
2021-05-06 382.79 388.25 381.29 387.56 0.6M
2021-05-05 377.18 385.26 376.81 382.09 0.5M
2021-05-04 372.47 377.81 370.42 375.58 0.5M
2021-05-03 375.23 377.70 373.63 374.15 0.4M
2021-04-30 373.20 375.74 371.22 373.13 0.4M
2021-04-29 377.23 377.99 373.73 374.63 0.5M
2021-04-28 374.31 376.99 371.60 374.58 0.8M
2021-04-27 372.53 375.56 370.02 374.50 0.7M
2021-04-26 372.55 374.90 369.62 371.12 0.9M
2021-04-23 368.01 372.97 364.67 370.71 1.6M
2021-04-22 355.41 370.31 355.24 367.56 1.4M
2021-04-21 355.12 361.18 354.75 355.30 1.0M
2021-04-20 364.11 367.33 353.16 355.12 3.6M
2021-04-19 368.04 370.80 364.06 365.37 0.7M
2021-04-16 374.14 374.14 366.94 369.32 0.7M
2021-04-15 376.81 377.31 369.44 370.53 0.6M
2021-04-14 373.18 375.92 372.60 374.21 0.7M
2021-04-13 378.52 378.52 371.37 373.18 0.7M
2021-04-12 372.98 379.78 371.75 378.29 0.4M
2021-04-09 376.35 376.93 372.33 375.95 0.6M
2021-04-08 377.95 377.95 371.45 375.31 0.7M
2021-04-07 376.24 378.39 373.53 377.26 0.4M
2021-04-06 384.55 385.46 375.23 376.26 0.8M
2021-04-05 387.91 390.46 384.29 385.43 0.6M
2021-04-01 381.32 386.28 375.63 385.26 0.7M
2021-03-31 372.98 381.62 371.10 379.29 1.1M
2021-03-30 362.01 371.05 361.47 369.65 0.7M
2021-03-29 358.63 367.33 356.95 364.25 1.5M
2021-03-26 355.93 358.55 350.30 358.22 1.0M
2021-03-25 354.43 357.39 348.34 353.21 1.9M
2021-03-24 353.00 358.03 351.78 356.10 1.3M
2021-03-23 357.50 362.92 352.42 353.99 1.9M
2021-03-22 375.60 381.29 355.24 356.53 4.1M
2021-03-19 382.68 382.88 374.26 378.48 0.3M
2021-03-18 380.35 385.87 376.22 383.75 0.3M
2021-03-17 375.10 383.07 371.51 381.03 0.3M
2021-03-16 372.50 377.04 370.60 374.76 0.5M
2021-03-15 372.43 374.09 365.70 372.40 0.3M
2021-03-12 371.92 373.63 370.12 373.05 0.2M
2021-03-11 376.15 378.11 373.44 373.59 0.2M
2021-03-10 371.94 374.09 368.26 372.29 0.2M
2021-03-09 366.57 372.90 366.18 369.75 0.3M
2021-03-08 364.60 368.26 361.81 363.06 0.4M
2021-03-05 355.21 363.20 349.01 362.66 0.4M
2021-03-04 360.62 361.15 349.14 351.49 0.4M
2021-03-03 364.61 365.84 359.79 361.31 0.3M
2021-03-02 368.68 370.45 366.17 366.18 0.5M
2021-03-01 362.01 372.56 362.01 368.91 0.5M
2021-02-26 363.51 363.51 353.58 356.06 0.2M
2021-02-25 363.31 367.79 362.46 362.62 0.2M
2021-02-24 361.81 368.12 360.83 365.64 0.2M
2021-02-23 363.01 366.22 359.77 363.50 0.2M
2021-02-22 366.72 367.55 362.16 363.44 0.2M
2021-02-19 362.00 368.80 361.37 367.77 0.2M
2021-02-18 361.93 361.93 355.06 359.56 0.2M
2021-02-17 361.00 363.64 358.40 363.25 0.2M
2021-02-16 366.91 369.07 363.80 365.52 0.3M
2021-02-12 355.41 365.55 353.42 365.51 0.3M
2021-02-11 354.25 358.91 352.62 355.17 0.2M
2021-02-10 357.60 357.85 352.22 353.66 0.2M
2021-02-09 354.52 356.31 350.42 355.03 0.3M
2021-02-08 356.77 358.45 354.58 355.43 0.2M
2021-02-05 352.63 357.87 351.47 356.06 0.3M
2021-02-04 351.44 352.52 348.85 350.98 0.3M
2021-02-03 354.60 355.02 348.14 350.89 0.3M
2021-02-02 340.58 355.48 340.58 354.59 0.4M
2021-02-01 339.10 341.00 336.64 337.66 0.4M
2021-01-29 345.64 346.67 332.10 336.22 0.5M
2021-01-28 339.61 349.95 334.67 347.05 0.5M
2021-01-27 337.28 338.50 329.78 330.29 0.5M
2021-01-26 348.28 348.28 341.71 342.06 0.3M
2021-01-25 339.27 344.93 337.74 344.46 0.3M
2021-01-22 347.35 348.82 339.26 339.26 0.4M
2021-01-21 354.23 355.99 348.62 348.71 0.2M
2021-01-20 351.21 354.99 349.38 354.47 0.2M
2021-01-19 361.73 363.61 350.89 351.21 0.3M
2021-01-15 355.13 358.36 352.29 357.21 0.2M
2021-01-14 365.03 365.03 356.48 357.44 0.2M
2021-01-13 366.19 366.79 358.98 363.43 0.4M
2021-01-12 364.34 365.78 360.14 364.30 0.2M
2021-01-11 373.47 376.00 364.03 364.07 0.3M
2021-01-08 370.51 379.00 370.29 376.99 0.3M
2021-01-07 361.72 371.38 358.95 370.19 0.5M
2021-01-06 351.57 366.75 351.34 360.37 0.3M
2021-01-05 344.83 353.51 344.83 352.93 0.4M
2021-01-04 348.48 349.41 340.67 344.83 0.4M