시장 데이터를 불러오는 중
전체 종목
Bank Nova Scotia Halifax Pfd 3 Ordinary Shares 과거 주가
Bank Nova Scotia Halifax Pfd 3 Ordinary Shares · BNS · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank Nova Scotia Halifax Pfd 3 Ordinary Shares · BNS · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,235 | ₩118,750 | ₩117,181 | ₩118,603 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,988 | ₩118,375 | ₩115,881 | ₩117,449 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,488 | ₩119,595 | ₩116,819 | ₩116,967 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,306 | ₩121,405 | ₩120,252 | ₩120,976 | +0.56% | 529.5만 |
| 2026.10.05 | ₩122,156 | ₩122,277 | ₩121,003 | ₩121,056 | -0.90% | 579.5만 |
| 2026.10.02 | ₩122,089 | ₩122,907 | ₩121,298 | ₩122,277 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,418 | ₩121,754 | ₩119,273 | ₩121,579 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,953 | ₩124,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,807 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,899 | ₩124,503 | ₩123,135 | ₩123,993 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,878 | ₩125,656 | ₩124,127 | ₩124,368 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,763 | ₩125,763 | ₩124,073 | ₩125,347 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩123,108 | ₩124,087 | ₩122,572 | ₩123,671 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,374 | ₩126,326 | ₩123,564 | ₩123,698 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,975 | ₩128,378 | ₩126,018 | ₩126,125 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩127,050 | ₩128,163 | ₩126,433 | ₩127,855 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,441 | ₩126,340 | ₩125,267 | ₩126,138 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,709 | ₩126,514 | ₩124,771 | ₩126,179 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩125,173 | ₩126,273 | ₩123,081 | ₩124,650 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,677 | ₩125,374 | ₩123,805 | ₩125,079 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,368 | ₩125,750 | ₩123,953 | ₩125,280 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩126,071 | ₩126,071 | ₩124,060 | ₩125,307 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,390 | ₩124,516 | ₩122,987 | ₩124,489 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,738 | ₩124,516 | ₩122,826 | ₩123,510 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,414 | ₩126,299 | ₩124,395 | ₩124,489 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,621 | ₩127,453 | ₩125,414 | ₩125,803 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩126,045 | ₩127,841 | ₩125,589 | ₩127,278 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,987 | ₩125,227 | ₩122,625 | ₩125,119 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,800 | ₩123,537 | ₩121,807 | ₩122,277 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩124,154 | ₩124,744 | ₩122,585 | ₩122,907 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩125,106 | ₩126,152 | ₩123,135 | ₩123,886 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,401 | ₩125,776 | ₩123,658 | ₩124,610 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,234 | ₩127,332 | ₩123,819 | ₩125,495 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,260 | ₩125,294 | ₩118,616 | ₩124,838 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,208 | ₩117,208 | ₩115,277 | ₩116,471 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,329 | ₩118,321 | ₩116,712 | ₩117,423 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,651 | ₩117,664 | ₩115,398 | ₩115,907 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,526 | ₩122,008 | ₩117,570 | ₩117,584 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,371 | ₩122,451 | ₩120,011 | ₩120,855 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,800 | ₩123,416 | ₩122,411 | ₩122,491 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,767 | ₩122,759 | ₩121,727 | ₩122,746 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,351 | ₩121,874 | ₩120,627 | ₩121,553 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩120,011 | ₩121,217 | ₩119,501 | ₩121,123 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,938 | ₩119,944 | ₩118,911 | ₩119,152 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,898 | ₩119,863 | ₩118,683 | ₩118,750 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,991 | ₩119,300 | ₩118,120 | ₩119,139 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩119,166 | ₩119,756 | ₩118,066 | ₩118,428 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,235 | ₩119,112 | ₩117,074 | ₩118,737 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,455 | ₩118,455 | ₩116,712 | ₩116,833 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩118,080 | ₩118,764 | ₩117,409 | ₩118,401 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,919 | ₩118,455 | ₩117,382 | ₩117,691 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,591 | ₩117,946 | ₩116,430 | ₩117,785 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,348 | ₩118,348 | ₩115,250 | ₩115,371 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,243 | ₩118,696 | ₩115,612 | ₩118,455 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,886 | ₩117,677 | ₩115,800 | ₩116,497 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,484 | ₩117,087 | ₩116,162 | ₩116,658 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,430 | ₩116,511 | ₩115,036 | ₩116,135 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,321 | ₩118,375 | ₩116,819 | ₩117,423 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,382 | ₩117,610 | ₩116,243 | ₩117,154 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,783 | ₩120,279 | ₩116,390 | ₩116,739 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,327 | ₩121,123 | ₩118,737 | ₩119,917 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,882 | ₩121,311 | ₩119,260 | ₩120,198 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,944 | ₩121,150 | ₩119,501 | ₩121,070 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,656 | ₩120,306 | ₩118,603 | ₩119,327 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,463 | ₩118,227 | ₩117,181 | ₩117,999 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,653 | ₩117,731 | ₩115,398 | ₩117,449 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,754 | ₩115,438 | ₩114,312 | ₩115,398 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩115,130 | ₩115,760 | ₩112,931 | ₩113,856 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,438 | ₩115,720 | ₩114,231 | ₩115,586 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,344 | ₩116,779 | ₩115,317 | ₩116,779 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,718 | ₩117,718 | ₩113,990 | ₩114,513 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩116,041 | ₩117,704 | ₩115,532 | ₩117,128 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩116,041 | ₩116,739 | ₩115,492 | ₩116,444 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,336 | ₩116,390 | ₩115,250 | ₩116,122 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,840 | ₩116,176 | ₩114,781 | ₩115,532 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,848 | ₩116,404 | ₩114,821 | ₩115,934 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩116,095 | ₩116,135 | ₩113,655 | ₩114,379 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,438 | ₩116,631 | ₩114,996 | ₩115,840 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩117,168 | ₩117,972 | ₩116,430 | ₩116,524 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,792 | ₩117,731 | ₩116,028 | ₩116,699 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,875 | ₩116,766 | ₩114,701 | ₩115,814 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,977 | ₩114,902 | ₩113,574 | ₩114,701 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,802 | ₩114,070 | ₩112,703 | ₩113,467 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,295 | ₩112,797 | ₩111,120 | ₩112,622 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,847 | ₩111,107 | ₩109,015 | ₩110,879 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,552 | ₩110,182 | ₩109,324 | ₩109,364 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,283 | ₩110,074 | ₩108,291 | ₩109,552 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,613 | ₩109,364 | ₩108,090 | ₩108,519 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,827 | ₩109,203 | ₩107,902 | ₩108,023 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,197 | ₩109,364 | ₩107,956 | ₩109,136 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,634 | ₩108,492 | ₩107,299 | ₩107,621 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,194 | ₩108,345 | ₩105,194 | ₩108,130 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,695 | ₩107,352 | ₩105,261 | ₩105,408 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,990 | ₩107,594 | ₩105,502 | ₩107,339 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,835 | ₩107,849 | ₩105,582 | ₩106,990 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,607 | ₩110,249 | ₩107,138 | ₩108,184 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,782 | ₩108,157 | ₩106,950 | ₩107,808 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,910 | ₩107,299 | ₩106,548 | ₩106,977 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,287 | ₩107,111 | ₩105,006 | ₩106,508 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩104,054 | ₩106,038 | ₩103,786 | ₩105,864 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,357 | ₩103,920 | ₩102,753 | ₩103,611 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,517 | ₩103,920 | ₩102,927 | ₩103,598 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,726 | ₩103,424 | ₩102,472 | ₩103,357 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩103,129 | ₩103,786 | ₩102,619 | ₩103,692 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,491 | ₩104,067 | ₩102,244 | ₩102,512 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,941 | ₩103,692 | ₩102,378 | ₩103,652 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,866 | ₩104,335 | ₩103,075 | ₩103,303 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩105,153 | ₩105,153 | ₩103,678 | ₩103,960 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,220 | ₩105,931 | ₩104,456 | ₩104,711 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,826 | ₩105,475 | ₩103,732 | ₩105,194 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,927 | ₩103,370 | ₩102,700 | ₩102,807 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,665 | ₩104,175 | ₩102,485 | ₩102,673 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,402 | ₩105,328 | ₩104,040 | ₩104,590 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,667 | ₩104,456 | ₩101,667 | ₩104,322 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,378 | ₩102,941 | ₩101,426 | ₩101,439 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,914 | ₩103,209 | ₩102,217 | ₩102,860 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,613 | ₩102,834 | ₩101,546 | ₩102,431 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,273 | ₩101,895 | ₩100,152 | ₩101,520 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,568 | ₩101,251 | ₩99,723 | ₩100,514 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,908 | ₩102,284 | ₩100,554 | ₩100,755 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩103,115 | ₩103,517 | ₩101,707 | ₩101,734 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,512 | ₩103,410 | ₩102,378 | ₩102,954 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,238 | ₩103,236 | ₩101,238 | ₩102,659 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,889 | ₩101,131 | ₩100,125 | ₩100,568 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,830 | ₩101,090 | ₩99,830 | ₩101,050 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,972 | ₩99,951 | ₩98,972 | ₩99,870 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,537 | ₩98,905 | ₩96,706 | ₩98,851 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,974 | ₩97,980 | ₩96,974 | ₩97,765 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩95,056 | ₩96,813 | ₩95,056 | ₩96,786 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,539 | ₩96,129 | ₩94,775 | ₩95,660 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,965 | ₩93,863 | ₩92,536 | ₩93,729 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,265 | ₩94,748 | ₩93,943 | ₩94,225 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩93,112 | ₩94,399 | ₩92,562 | ₩94,024 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,171 | ₩94,480 | ₩93,501 | ₩94,118 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,624 | ₩92,965 | ₩90,993 | ₩92,938 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩91,061 | ₩91,423 | ₩89,907 | ₩90,363 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,476 | ₩91,718 | ₩90,591 | ₩90,792 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,193 | ₩94,037 | ₩91,865 | ₩91,946 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩94,118 | ₩94,466 | ₩93,434 | ₩93,796 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,878 | ₩93,300 | ₩91,409 | ₩93,045 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,482 | ₩93,260 | ₩92,080 | ₩92,871 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,308 | ₩92,683 | ₩90,766 | ₩91,369 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,911 | ₩92,911 | ₩91,557 | ₩92,173 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,863 | ₩94,761 | ₩93,501 | ₩93,581 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,292 | ₩94,708 | ₩94,051 | ₩94,225 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩93,058 | ₩94,078 | ₩93,032 | ₩93,890 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,957 | ₩94,265 | ₩92,066 | ₩92,187 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,654 | ₩94,775 | ₩93,581 | ₩93,729 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,204 | ₩96,438 | ₩95,110 | ₩95,620 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩95,070 | ₩97,081 | ₩95,070 | ₩95,928 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,788 | ₩95,606 | ₩93,648 | ₩95,030 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,665 | ₩97,095 | ₩95,579 | ₩96,652 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,945 | ₩99,280 | ₩97,255 | ₩97,792 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,503 | ₩99,870 | ₩98,368 | ₩99,736 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩99,093 | ₩99,267 | ₩96,800 | ₩98,503 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,857 | ₩101,533 | ₩99,227 | ₩101,318 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,619 | ₩103,048 | ₩101,050 | ₩101,573 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,975 | ₩103,102 | ₩100,782 | ₩102,941 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,855 | ₩101,855 | ₩100,447 | ₩101,801 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,995 | ₩103,182 | ₩100,433 | ₩101,077 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,786 | ₩104,322 | ₩101,560 | ₩101,761 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,284 | ₩103,692 | ₩102,110 | ₩103,638 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,828 | ₩102,230 | ₩101,090 | ₩102,177 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,820 | ₩102,968 | ₩101,654 | ₩101,841 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,318 | ₩102,579 | ₩101,292 | ₩102,203 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,372 | ₩101,922 | ₩100,581 | ₩101,506 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,585 | ₩104,175 | ₩101,399 | ₩101,694 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,697 | ₩104,966 | ₩103,222 | ₩103,504 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,282 | ₩104,872 | ₩103,866 | ₩104,295 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,579 | ₩104,215 | ₩102,525 | ₩104,094 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,372 | ₩102,579 | ₩101,318 | ₩102,364 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,978 | ₩101,238 | ₩98,851 | ₩100,970 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,318 | ₩101,801 | ₩100,045 | ₩100,165 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩101,144 | ₩101,654 | ₩100,608 | ₩101,050 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,830 | ₩101,184 | ₩99,535 | ₩100,836 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,284 | ₩102,472 | ₩99,548 | ₩100,192 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,345 | ₩102,659 | ₩101,184 | ₩102,472 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩102,163 | ₩102,606 | ₩100,179 | ₩100,916 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩101,023 | ₩102,579 | ₩101,023 | ₩102,230 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,568 | ₩101,198 | ₩100,219 | ₩100,688 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,642 | ₩100,541 | ₩99,133 | ₩100,393 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,374 | ₩100,045 | ₩99,079 | ₩99,763 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,409 | ₩99,589 | ₩98,234 | ₩98,958 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,462 | ₩99,039 | ₩97,792 | ₩98,261 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,623 | ₩98,905 | ₩98,261 | ₩98,516 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,618 | ₩98,623 | ₩97,618 | ₩98,623 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,443 | ₩98,154 | ₩96,934 | ₩97,886 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,867 | ₩97,765 | ₩96,867 | ₩97,443 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,679 | ₩97,282 | ₩96,236 | ₩97,028 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,550 | ₩97,859 | ₩96,840 | ₩96,934 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,277 | ₩97,926 | ₩96,049 | ₩97,752 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,665 | ₩97,470 | ₩96,196 | ₩96,585 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,798 | ₩99,213 | ₩96,813 | ₩96,840 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,897 | ₩100,527 | ₩99,039 | ₩100,192 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩99,160 | ₩99,937 | ₩98,516 | ₩99,937 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,186 | ₩99,401 | ₩98,784 | ₩98,811 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩99,146 | ₩99,575 | ₩98,945 | ₩99,186 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,253 | ₩99,937 | ₩99,093 | ₩99,119 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,361 | ₩99,535 | ₩98,999 | ₩99,455 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩99,079 | ₩99,776 | ₩99,025 | ₩99,334 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,872 | ₩99,079 | ₩97,872 | ₩98,851 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,470 | ₩98,368 | ₩97,068 | ₩97,899 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,612 | ₩97,752 | ₩96,612 | ₩97,269 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,303 | ₩97,014 | ₩96,156 | ₩96,598 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,805 | ₩97,845 | ₩95,687 | ₩95,848 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,658 | ₩98,221 | ₩97,591 | ₩97,658 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,738 | ₩98,234 | ₩97,537 | ₩97,899 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,939 | ₩98,395 | ₩97,376 | ₩97,577 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,738 | ₩97,939 | ₩96,920 | ₩97,778 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,947 | ₩97,939 | ₩96,840 | ₩97,416 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,370 | ₩97,095 | ₩96,344 | ₩96,719 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,196 | ₩97,108 | ₩95,553 | ₩96,143 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,976 | ₩96,196 | ₩94,735 | ₩96,143 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,158 | ₩95,083 | ₩94,078 | ₩94,520 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,748 | ₩95,325 | ₩93,447 | ₩94,279 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,863 | ₩95,204 | ₩92,214 | ₩94,600 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,911 | ₩92,911 | ₩91,677 | ₩91,946 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,616 | ₩93,099 | ₩92,482 | ₩92,911 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,195 | ₩92,482 | ₩91,168 | ₩92,482 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩90,055 | ₩91,020 | ₩89,787 | ₩90,980 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,344 | ₩89,733 | ₩88,982 | ₩89,291 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,478 | ₩89,478 | ₩88,486 | ₩89,411 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,189 | ₩90,229 | ₩88,513 | ₩88,996 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,551 | ₩90,658 | ₩89,156 | ₩89,639 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,867 | ₩91,302 | ₩89,666 | ₩90,913 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,538 | ₩91,061 | ₩89,827 | ₩90,296 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,773 | ₩90,631 | ₩89,237 | ₩90,444 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,846 | ₩91,315 | ₩89,639 | ₩90,202 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,813 | ₩91,128 | ₩89,706 | ₩90,953 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,256 | ₩90,283 | ₩89,492 | ₩89,518 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,545 | ₩90,162 | ₩89,398 | ₩90,149 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,285 | ₩89,438 | ₩87,896 | ₩89,438 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,856 | ₩88,338 | ₩87,480 | ₩88,312 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,883 | ₩88,540 | ₩87,534 | ₩87,829 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,628 | ₩88,191 | ₩86,890 | ₩88,164 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,668 | ₩88,137 | ₩87,279 | ₩88,084 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,440 | ₩88,043 | ₩87,279 | ₩87,963 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩87,024 | ₩88,151 | ₩87,024 | ₩88,043 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,365 | ₩88,513 | ₩86,957 | ₩87,547 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,561 | ₩88,633 | ₩87,373 | ₩88,406 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩87,105 | ₩87,547 | ₩86,810 | ₩87,467 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,475 | ₩87,011 | ₩86,475 | ₩86,864 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,979 | ₩86,609 | ₩85,979 | ₩86,448 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,287 | ₩86,595 | ₩85,911 | ₩86,059 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,804 | ₩86,448 | ₩85,804 | ₩86,274 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,670 | ₩86,046 | ₩85,469 | ₩85,898 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩86,005 | ₩86,005 | ₩85,389 | ₩85,482 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,542 | ₩86,850 | ₩85,643 | ₩85,791 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,287 | ₩86,676 | ₩86,072 | ₩86,501 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,745 | ₩86,099 | ₩84,450 | ₩86,005 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,523 | ₩85,952 | ₩85,415 | ₩85,670 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,616 | ₩86,046 | ₩85,000 | ₩85,053 | -0.66% | 195.5만 |
|---|