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 | ₩117,172 | ₩118,686 | ₩117,118 | ₩118,539 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,926 | ₩118,311 | ₩115,818 | ₩117,386 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,423 | ₩119,531 | ₩116,756 | ₩116,904 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,241 | ₩121,340 | ₩120,187 | ₩120,911 | +0.56% | 529.5만 |
| 2026.10.05 | ₩122,090 | ₩122,211 | ₩120,938 | ₩120,991 | -0.90% | 579.5만 |
| 2026.10.02 | ₩122,023 | ₩122,841 | ₩121,233 | ₩122,211 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,353 | ₩121,688 | ₩119,209 | ₩121,514 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,886 | ₩124,074 | ₩121,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,742 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,833 | ₩124,436 | ₩123,069 | ₩123,926 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,811 | ₩125,588 | ₩124,060 | ₩124,302 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,695 | ₩125,695 | ₩124,007 | ₩125,280 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩123,042 | ₩124,020 | ₩122,506 | ₩123,605 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,307 | ₩126,258 | ₩123,498 | ₩123,632 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,907 | ₩128,309 | ₩125,950 | ₩126,057 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩126,982 | ₩128,094 | ₩126,366 | ₩127,786 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,374 | ₩126,272 | ₩125,200 | ₩126,071 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,642 | ₩126,446 | ₩124,704 | ₩126,111 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩125,106 | ₩126,205 | ₩123,015 | ₩124,583 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,610 | ₩125,307 | ₩123,739 | ₩125,012 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,302 | ₩125,682 | ₩123,886 | ₩125,213 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩126,004 | ₩126,004 | ₩123,993 | ₩125,240 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,323 | ₩124,449 | ₩122,921 | ₩124,422 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,672 | ₩124,449 | ₩122,760 | ₩123,444 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,347 | ₩126,232 | ₩124,328 | ₩124,422 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,553 | ₩127,384 | ₩125,347 | ₩125,736 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩125,977 | ₩127,773 | ₩125,521 | ₩127,210 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,921 | ₩125,159 | ₩122,559 | ₩125,052 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,734 | ₩123,471 | ₩121,742 | ₩122,211 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩124,087 | ₩124,677 | ₩122,519 | ₩122,841 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩125,039 | ₩126,084 | ₩123,069 | ₩123,819 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,334 | ₩125,709 | ₩123,591 | ₩124,543 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,168 | ₩127,263 | ₩123,752 | ₩125,427 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,196 | ₩125,226 | ₩118,552 | ₩124,771 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,145 | ₩117,145 | ₩115,215 | ₩116,408 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,266 | ₩118,257 | ₩116,649 | ₩117,360 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,587 | ₩117,601 | ₩115,336 | ₩115,845 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,461 | ₩121,943 | ₩117,507 | ₩117,520 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,305 | ₩122,385 | ₩119,946 | ₩120,790 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,734 | ₩123,350 | ₩122,345 | ₩122,425 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,702 | ₩122,693 | ₩121,662 | ₩122,680 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,286 | ₩121,809 | ₩120,563 | ₩121,487 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩119,946 | ₩121,152 | ₩119,437 | ₩121,058 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,874 | ₩119,879 | ₩118,847 | ₩119,088 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,834 | ₩119,799 | ₩118,619 | ₩118,686 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,928 | ₩119,236 | ₩118,056 | ₩119,075 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩119,102 | ₩119,691 | ₩118,003 | ₩118,365 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,172 | ₩119,048 | ₩117,011 | ₩118,673 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,391 | ₩118,391 | ₩116,649 | ₩116,770 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩118,016 | ₩118,700 | ₩117,346 | ₩118,338 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,855 | ₩118,391 | ₩117,319 | ₩117,628 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,529 | ₩117,882 | ₩116,368 | ₩117,721 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,284 | ₩118,284 | ₩115,188 | ₩115,309 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,180 | ₩118,633 | ₩115,550 | ₩118,391 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,823 | ₩117,614 | ₩115,738 | ₩116,435 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,421 | ₩117,025 | ₩116,100 | ₩116,596 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,368 | ₩116,448 | ₩114,974 | ₩116,073 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,257 | ₩118,311 | ₩116,756 | ₩117,360 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,319 | ₩117,547 | ₩116,180 | ₩117,092 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,718 | ₩120,214 | ₩116,328 | ₩116,676 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,263 | ₩121,058 | ₩118,673 | ₩119,852 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,817 | ₩121,246 | ₩119,196 | ₩120,134 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,879 | ₩121,085 | ₩119,437 | ₩121,005 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,593 | ₩120,241 | ₩118,539 | ₩119,263 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,400 | ₩118,164 | ₩117,118 | ₩117,936 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,591 | ₩117,668 | ₩115,336 | ₩117,386 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,693 | ₩115,376 | ₩114,250 | ₩115,336 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩115,068 | ₩115,698 | ₩112,870 | ₩113,795 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,376 | ₩115,658 | ₩114,170 | ₩115,524 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,282 | ₩116,716 | ₩115,255 | ₩116,716 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,654 | ₩117,654 | ₩113,929 | ₩114,451 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩115,979 | ₩117,641 | ₩115,470 | ₩117,065 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩115,979 | ₩116,676 | ₩115,430 | ₩116,381 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,274 | ₩116,328 | ₩115,188 | ₩116,060 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,778 | ₩116,113 | ₩114,719 | ₩115,470 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,786 | ₩116,341 | ₩114,760 | ₩115,872 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩116,033 | ₩116,073 | ₩113,594 | ₩114,317 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,376 | ₩116,569 | ₩114,934 | ₩115,778 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩117,105 | ₩117,909 | ₩116,368 | ₩116,462 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,730 | ₩117,668 | ₩115,966 | ₩116,636 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,813 | ₩116,703 | ₩114,639 | ₩115,751 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,915 | ₩114,840 | ₩113,513 | ₩114,639 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,741 | ₩114,009 | ₩112,642 | ₩113,406 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,235 | ₩112,736 | ₩111,061 | ₩112,562 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,788 | ₩111,047 | ₩108,957 | ₩110,819 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,493 | ₩110,123 | ₩109,265 | ₩109,305 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,225 | ₩110,015 | ₩108,233 | ₩109,493 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,555 | ₩109,305 | ₩108,032 | ₩108,461 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,769 | ₩109,144 | ₩107,844 | ₩107,965 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,139 | ₩109,305 | ₩107,898 | ₩109,077 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,576 | ₩108,434 | ₩107,241 | ₩107,563 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,137 | ₩108,287 | ₩105,137 | ₩108,072 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,638 | ₩107,295 | ₩105,204 | ₩105,352 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,933 | ₩107,536 | ₩105,445 | ₩107,281 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,777 | ₩107,791 | ₩105,526 | ₩106,933 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,549 | ₩110,190 | ₩107,080 | ₩108,126 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,724 | ₩108,099 | ₩106,893 | ₩107,750 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,853 | ₩107,241 | ₩106,491 | ₩106,920 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,231 | ₩107,054 | ₩104,949 | ₩106,450 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩103,998 | ₩105,981 | ₩103,730 | ₩105,807 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,301 | ₩103,864 | ₩102,698 | ₩103,556 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,462 | ₩103,864 | ₩102,872 | ₩103,542 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,671 | ₩103,368 | ₩102,417 | ₩103,301 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩103,073 | ₩103,730 | ₩102,564 | ₩103,636 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,435 | ₩104,011 | ₩102,189 | ₩102,457 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,886 | ₩103,636 | ₩102,323 | ₩103,596 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,810 | ₩104,279 | ₩103,020 | ₩103,247 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩105,097 | ₩105,097 | ₩103,623 | ₩103,904 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,164 | ₩105,874 | ₩104,400 | ₩104,655 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,770 | ₩105,419 | ₩103,676 | ₩105,137 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,872 | ₩103,314 | ₩102,644 | ₩102,752 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,609 | ₩104,119 | ₩102,430 | ₩102,618 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,346 | ₩105,271 | ₩103,985 | ₩104,534 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,612 | ₩104,400 | ₩101,612 | ₩104,266 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,323 | ₩102,886 | ₩101,371 | ₩101,385 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,859 | ₩103,154 | ₩102,162 | ₩102,805 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,559 | ₩102,778 | ₩101,492 | ₩102,376 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,219 | ₩101,840 | ₩100,098 | ₩101,465 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,514 | ₩101,197 | ₩99,669 | ₩100,460 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,854 | ₩102,229 | ₩100,500 | ₩100,701 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩103,060 | ₩103,462 | ₩101,653 | ₩101,679 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,457 | ₩103,355 | ₩102,323 | ₩102,899 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,184 | ₩103,180 | ₩101,184 | ₩102,604 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,835 | ₩101,076 | ₩100,071 | ₩100,514 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,776 | ₩101,036 | ₩99,776 | ₩100,996 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,919 | ₩99,897 | ₩98,919 | ₩99,817 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,485 | ₩98,852 | ₩96,654 | ₩98,798 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,922 | ₩97,927 | ₩96,922 | ₩97,713 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩95,005 | ₩96,761 | ₩95,005 | ₩96,734 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,488 | ₩96,078 | ₩94,724 | ₩95,608 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,915 | ₩93,813 | ₩92,486 | ₩93,679 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,215 | ₩94,697 | ₩93,893 | ₩94,174 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩93,062 | ₩94,349 | ₩92,513 | ₩93,973 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,121 | ₩94,429 | ₩93,451 | ₩94,067 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,575 | ₩92,915 | ₩90,945 | ₩92,888 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩91,012 | ₩91,373 | ₩89,859 | ₩90,315 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,427 | ₩91,668 | ₩90,543 | ₩90,744 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,143 | ₩93,987 | ₩91,816 | ₩91,896 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩94,067 | ₩94,416 | ₩93,384 | ₩93,746 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,829 | ₩93,250 | ₩91,360 | ₩92,995 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,432 | ₩93,210 | ₩92,030 | ₩92,821 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,258 | ₩92,633 | ₩90,717 | ₩91,320 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,861 | ₩92,861 | ₩91,507 | ₩92,124 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,813 | ₩94,711 | ₩93,451 | ₩93,531 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,241 | ₩94,657 | ₩94,000 | ₩94,174 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩93,008 | ₩94,027 | ₩92,982 | ₩93,839 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,906 | ₩94,215 | ₩92,017 | ₩92,137 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,603 | ₩94,724 | ₩93,531 | ₩93,679 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,153 | ₩96,386 | ₩95,059 | ₩95,568 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩95,019 | ₩97,029 | ₩95,019 | ₩95,876 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,737 | ₩95,555 | ₩93,598 | ₩94,979 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,614 | ₩97,042 | ₩95,528 | ₩96,600 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,892 | ₩99,227 | ₩97,203 | ₩97,739 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,450 | ₩99,817 | ₩98,316 | ₩99,683 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩99,039 | ₩99,214 | ₩96,748 | ₩98,450 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,803 | ₩101,478 | ₩99,173 | ₩101,264 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,564 | ₩102,993 | ₩100,996 | ₩101,519 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,921 | ₩103,046 | ₩100,728 | ₩102,886 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,800 | ₩101,800 | ₩100,393 | ₩101,746 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,939 | ₩103,127 | ₩100,379 | ₩101,023 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,730 | ₩104,266 | ₩101,505 | ₩101,706 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,229 | ₩103,636 | ₩102,055 | ₩103,583 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,773 | ₩102,175 | ₩101,036 | ₩102,122 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,765 | ₩102,912 | ₩101,599 | ₩101,787 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,264 | ₩102,524 | ₩101,237 | ₩102,149 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,318 | ₩101,867 | ₩100,527 | ₩101,452 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,529 | ₩104,119 | ₩101,344 | ₩101,639 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,641 | ₩104,909 | ₩103,167 | ₩103,448 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,226 | ₩104,815 | ₩103,810 | ₩104,239 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,524 | ₩104,159 | ₩102,470 | ₩104,038 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,318 | ₩102,524 | ₩101,264 | ₩102,309 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,924 | ₩101,184 | ₩98,798 | ₩100,916 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,264 | ₩101,746 | ₩99,991 | ₩100,111 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩101,090 | ₩101,599 | ₩100,554 | ₩100,996 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,776 | ₩101,130 | ₩99,482 | ₩100,782 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,229 | ₩102,417 | ₩99,495 | ₩100,138 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,291 | ₩102,604 | ₩101,130 | ₩102,417 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩102,108 | ₩102,551 | ₩100,125 | ₩100,862 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩100,969 | ₩102,524 | ₩100,969 | ₩102,175 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,514 | ₩101,143 | ₩100,165 | ₩100,634 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,589 | ₩100,487 | ₩99,080 | ₩100,339 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,321 | ₩99,991 | ₩99,026 | ₩99,709 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,356 | ₩99,535 | ₩98,182 | ₩98,905 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,409 | ₩98,986 | ₩97,739 | ₩98,208 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,570 | ₩98,852 | ₩98,208 | ₩98,463 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,565 | ₩98,570 | ₩97,565 | ₩98,570 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,391 | ₩98,101 | ₩96,882 | ₩97,833 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,815 | ₩97,713 | ₩96,815 | ₩97,391 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,627 | ₩97,230 | ₩96,185 | ₩96,975 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,498 | ₩97,806 | ₩96,788 | ₩96,882 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,225 | ₩97,873 | ₩95,997 | ₩97,699 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,614 | ₩97,418 | ₩96,145 | ₩96,533 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,744 | ₩99,160 | ₩96,761 | ₩96,788 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,843 | ₩100,473 | ₩98,986 | ₩100,138 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩99,106 | ₩99,884 | ₩98,463 | ₩99,884 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,133 | ₩99,348 | ₩98,731 | ₩98,758 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩99,093 | ₩99,522 | ₩98,892 | ₩99,133 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,200 | ₩99,884 | ₩99,039 | ₩99,066 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,307 | ₩99,482 | ₩98,945 | ₩99,401 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩99,026 | ₩99,723 | ₩98,972 | ₩99,281 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,820 | ₩99,026 | ₩97,820 | ₩98,798 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,418 | ₩98,316 | ₩97,016 | ₩97,847 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,560 | ₩97,699 | ₩96,560 | ₩97,217 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,252 | ₩96,962 | ₩96,104 | ₩96,547 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,753 | ₩97,793 | ₩95,635 | ₩95,796 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,605 | ₩98,168 | ₩97,538 | ₩97,605 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,686 | ₩98,182 | ₩97,485 | ₩97,847 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,887 | ₩98,342 | ₩97,324 | ₩97,525 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,686 | ₩97,887 | ₩96,868 | ₩97,726 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,895 | ₩97,887 | ₩96,788 | ₩97,364 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,319 | ₩97,042 | ₩96,292 | ₩96,667 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,145 | ₩97,056 | ₩95,501 | ₩96,091 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,925 | ₩96,145 | ₩94,684 | ₩96,091 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,107 | ₩95,032 | ₩94,027 | ₩94,469 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,697 | ₩95,273 | ₩93,397 | ₩94,228 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,813 | ₩95,153 | ₩92,164 | ₩94,550 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,861 | ₩92,861 | ₩91,628 | ₩91,896 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,566 | ₩93,049 | ₩92,432 | ₩92,861 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,146 | ₩92,432 | ₩91,119 | ₩92,432 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩90,006 | ₩90,971 | ₩89,738 | ₩90,931 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,296 | ₩89,685 | ₩88,934 | ₩89,243 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,430 | ₩89,430 | ₩88,438 | ₩89,363 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,141 | ₩90,181 | ₩88,465 | ₩88,948 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,502 | ₩90,610 | ₩89,109 | ₩89,591 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,819 | ₩91,253 | ₩89,618 | ₩90,864 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,489 | ₩91,012 | ₩89,779 | ₩90,248 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,725 | ₩90,583 | ₩89,189 | ₩90,395 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,797 | ₩91,266 | ₩89,591 | ₩90,154 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,765 | ₩91,079 | ₩89,658 | ₩90,904 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,208 | ₩90,234 | ₩89,444 | ₩89,470 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,497 | ₩90,114 | ₩89,350 | ₩90,100 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,237 | ₩89,390 | ₩87,849 | ₩89,390 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,809 | ₩88,291 | ₩87,433 | ₩88,264 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,835 | ₩88,492 | ₩87,487 | ₩87,782 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,581 | ₩88,144 | ₩86,844 | ₩88,117 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,621 | ₩88,090 | ₩87,232 | ₩88,036 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,393 | ₩87,996 | ₩87,232 | ₩87,916 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩86,978 | ₩88,103 | ₩86,978 | ₩87,996 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,318 | ₩88,465 | ₩86,911 | ₩87,500 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,514 | ₩88,586 | ₩87,326 | ₩88,358 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩87,058 | ₩87,500 | ₩86,763 | ₩87,420 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,428 | ₩86,964 | ₩86,428 | ₩86,817 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,932 | ₩86,562 | ₩85,932 | ₩86,401 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,241 | ₩86,549 | ₩85,865 | ₩86,013 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,758 | ₩86,401 | ₩85,758 | ₩86,227 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,624 | ₩85,999 | ₩85,423 | ₩85,852 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩85,959 | ₩85,959 | ₩85,343 | ₩85,436 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,495 | ₩86,803 | ₩85,597 | ₩85,745 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,241 | ₩86,629 | ₩86,026 | ₩86,455 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,699 | ₩86,053 | ₩84,405 | ₩85,959 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,477 | ₩85,906 | ₩85,369 | ₩85,624 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,570 | ₩85,999 | ₩84,954 | ₩85,008 | -0.66% | 195.5만 |
|---|