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 | ₩116,997 | ₩118,509 | ₩116,944 | ₩118,362 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,753 | ₩118,135 | ₩115,646 | ₩117,211 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,245 | ₩119,352 | ₩116,582 | ₩116,729 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,062 | ₩121,159 | ₩120,008 | ₩120,731 | +0.56% | 529.5만 |
| 2026.10.05 | ₩121,908 | ₩122,029 | ₩120,757 | ₩120,811 | -0.90% | 579.5만 |
| 2026.10.02 | ₩121,841 | ₩122,658 | ₩121,052 | ₩122,029 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,172 | ₩121,507 | ₩119,031 | ₩121,333 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,701 | ₩123,889 | ₩121,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,560 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,648 | ₩124,250 | ₩122,885 | ₩123,742 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,625 | ₩125,401 | ₩123,875 | ₩124,116 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,508 | ₩125,508 | ₩123,822 | ₩125,093 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩122,858 | ₩123,835 | ₩122,323 | ₩123,420 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,120 | ₩126,070 | ₩123,313 | ₩123,447 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,716 | ₩128,117 | ₩125,762 | ₩125,869 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩126,793 | ₩127,903 | ₩126,177 | ₩127,595 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,187 | ₩126,083 | ₩125,013 | ₩125,883 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,454 | ₩126,257 | ₩124,518 | ₩125,923 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩124,919 | ₩126,016 | ₩122,832 | ₩124,397 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,424 | ₩125,120 | ₩123,554 | ₩124,825 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,116 | ₩125,495 | ₩123,701 | ₩125,026 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩125,816 | ₩125,816 | ₩123,808 | ₩125,053 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,139 | ₩124,263 | ₩122,738 | ₩124,237 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,487 | ₩124,263 | ₩122,577 | ₩123,260 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,160 | ₩126,043 | ₩124,143 | ₩124,237 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,364 | ₩127,194 | ₩125,160 | ₩125,548 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩125,789 | ₩127,582 | ₩125,334 | ₩127,020 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,738 | ₩124,973 | ₩122,377 | ₩124,866 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,551 | ₩123,287 | ₩121,560 | ₩122,029 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩123,902 | ₩124,491 | ₩122,336 | ₩122,658 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩124,852 | ₩125,896 | ₩122,885 | ₩123,634 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,147 | ₩125,521 | ₩123,407 | ₩124,357 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩123,982 | ₩127,074 | ₩123,568 | ₩125,240 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,018 | ₩125,040 | ₩118,375 | ₩124,585 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩116,970 | ₩116,970 | ₩115,043 | ₩116,234 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,091 | ₩118,081 | ₩116,475 | ₩117,184 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,412 | ₩117,425 | ₩115,164 | ₩115,672 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,279 | ₩121,761 | ₩117,332 | ₩117,345 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,122 | ₩122,203 | ₩119,767 | ₩120,610 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,551 | ₩123,166 | ₩122,162 | ₩122,243 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,520 | ₩122,510 | ₩121,480 | ₩122,497 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,105 | ₩121,627 | ₩120,383 | ₩121,306 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩119,767 | ₩120,971 | ₩119,259 | ₩120,878 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,697 | ₩119,700 | ₩118,670 | ₩118,911 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,656 | ₩119,620 | ₩118,442 | ₩118,509 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,750 | ₩119,058 | ₩117,880 | ₩118,897 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩118,924 | ₩119,513 | ₩117,827 | ₩118,188 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩116,997 | ₩118,871 | ₩116,836 | ₩118,496 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,215 | ₩118,215 | ₩116,475 | ₩116,596 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩117,840 | ₩118,523 | ₩117,171 | ₩118,161 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,680 | ₩118,215 | ₩117,144 | ₩117,452 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,355 | ₩117,706 | ₩116,194 | ₩117,546 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,108 | ₩118,108 | ₩115,017 | ₩115,137 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,007 | ₩118,456 | ₩115,378 | ₩118,215 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,649 | ₩117,439 | ₩115,565 | ₩116,261 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,248 | ₩116,850 | ₩115,927 | ₩116,422 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,194 | ₩116,274 | ₩114,802 | ₩115,900 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,081 | ₩118,135 | ₩116,582 | ₩117,184 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,144 | ₩117,372 | ₩116,007 | ₩116,917 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,540 | ₩120,035 | ₩116,154 | ₩116,502 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,085 | ₩120,878 | ₩118,496 | ₩119,673 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,637 | ₩121,065 | ₩119,018 | ₩119,954 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,700 | ₩120,905 | ₩119,259 | ₩120,824 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,416 | ₩120,062 | ₩118,362 | ₩119,085 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,225 | ₩117,987 | ₩116,944 | ₩117,760 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,418 | ₩117,492 | ₩115,164 | ₩117,211 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,521 | ₩115,204 | ₩114,080 | ₩115,164 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩114,896 | ₩115,525 | ₩112,702 | ₩113,625 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,204 | ₩115,485 | ₩114,000 | ₩115,351 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,110 | ₩116,542 | ₩115,083 | ₩116,542 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,479 | ₩117,479 | ₩113,759 | ₩114,281 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩115,806 | ₩117,465 | ₩115,298 | ₩116,890 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩115,806 | ₩116,502 | ₩115,257 | ₩116,208 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,100 | ₩116,154 | ₩115,017 | ₩115,886 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,605 | ₩115,940 | ₩114,548 | ₩115,298 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,615 | ₩116,167 | ₩114,588 | ₩115,699 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩115,860 | ₩115,900 | ₩113,424 | ₩114,147 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,204 | ₩116,395 | ₩114,762 | ₩115,605 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩116,930 | ₩117,733 | ₩116,194 | ₩116,288 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,555 | ₩117,492 | ₩115,793 | ₩116,462 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,642 | ₩116,529 | ₩114,468 | ₩115,579 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,745 | ₩114,669 | ₩113,344 | ₩114,468 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,571 | ₩113,839 | ₩112,474 | ₩113,237 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,069 | ₩112,568 | ₩110,895 | ₩112,394 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,624 | ₩110,882 | ₩108,794 | ₩110,654 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,329 | ₩109,958 | ₩109,102 | ₩109,142 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,062 | ₩109,851 | ₩108,071 | ₩109,329 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,393 | ₩109,142 | ₩107,871 | ₩108,299 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,607 | ₩108,981 | ₩107,683 | ₩107,804 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩107,978 | ₩109,142 | ₩107,737 | ₩108,914 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,416 | ₩108,272 | ₩107,081 | ₩107,402 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩104,980 | ₩108,125 | ₩104,980 | ₩107,911 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,479 | ₩107,135 | ₩105,047 | ₩105,194 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,773 | ₩107,376 | ₩105,288 | ₩107,121 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,616 | ₩107,630 | ₩105,368 | ₩106,773 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,389 | ₩110,025 | ₩106,921 | ₩107,964 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,563 | ₩107,938 | ₩106,733 | ₩107,590 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,693 | ₩107,081 | ₩106,332 | ₩106,760 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,074 | ₩106,894 | ₩104,793 | ₩106,292 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩103,843 | ₩105,823 | ₩103,575 | ₩105,649 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,147 | ₩103,709 | ₩102,545 | ₩103,401 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,307 | ₩103,709 | ₩102,719 | ₩103,388 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,518 | ₩103,214 | ₩102,264 | ₩103,147 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩102,919 | ₩103,575 | ₩102,411 | ₩103,481 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,281 | ₩103,856 | ₩102,036 | ₩102,304 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,732 | ₩103,481 | ₩102,170 | ₩103,441 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,655 | ₩104,124 | ₩102,866 | ₩103,093 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩104,940 | ₩104,940 | ₩103,468 | ₩103,749 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,007 | ₩105,716 | ₩104,244 | ₩104,498 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,615 | ₩105,261 | ₩103,522 | ₩104,980 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,719 | ₩103,160 | ₩102,491 | ₩102,598 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,455 | ₩103,963 | ₩102,277 | ₩102,464 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,191 | ₩105,114 | ₩103,829 | ₩104,378 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,461 | ₩104,244 | ₩101,461 | ₩104,110 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,170 | ₩102,732 | ₩101,220 | ₩101,233 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,705 | ₩103,000 | ₩102,009 | ₩102,652 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,407 | ₩102,625 | ₩101,340 | ₩102,224 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,069 | ₩101,688 | ₩99,949 | ₩101,314 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,364 | ₩101,046 | ₩99,520 | ₩100,310 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,702 | ₩102,076 | ₩100,350 | ₩100,551 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩102,906 | ₩103,307 | ₩101,501 | ₩101,528 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,304 | ₩103,200 | ₩102,170 | ₩102,745 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,033 | ₩103,026 | ₩101,033 | ₩102,451 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,685 | ₩100,926 | ₩99,922 | ₩100,364 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,627 | ₩100,885 | ₩99,627 | ₩100,845 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,771 | ₩99,748 | ₩98,771 | ₩99,668 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,339 | ₩98,704 | ₩96,510 | ₩98,651 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,777 | ₩97,781 | ₩96,777 | ₩97,567 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩94,864 | ₩96,617 | ₩94,864 | ₩96,590 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,345 | ₩95,934 | ₩94,583 | ₩95,466 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,776 | ₩93,673 | ₩92,348 | ₩93,539 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,074 | ₩94,556 | ₩93,753 | ₩94,034 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩92,923 | ₩94,208 | ₩92,375 | ₩93,833 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩93,980 | ₩94,288 | ₩93,311 | ₩93,927 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,438 | ₩92,776 | ₩90,809 | ₩92,749 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩90,876 | ₩91,237 | ₩89,725 | ₩90,180 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,291 | ₩91,532 | ₩90,407 | ₩90,608 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,004 | ₩93,847 | ₩91,679 | ₩91,759 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩93,927 | ₩94,275 | ₩93,244 | ₩93,606 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,692 | ₩93,111 | ₩91,224 | ₩92,856 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,294 | ₩93,070 | ₩91,893 | ₩92,682 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,120 | ₩92,495 | ₩90,581 | ₩91,184 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,722 | ₩92,722 | ₩91,371 | ₩91,986 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,673 | ₩94,569 | ₩93,311 | ₩93,392 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,101 | ₩94,516 | ₩93,860 | ₩94,034 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩92,870 | ₩93,887 | ₩92,843 | ₩93,699 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,766 | ₩94,074 | ₩91,879 | ₩92,000 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,462 | ₩94,583 | ₩93,392 | ₩93,539 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,011 | ₩96,242 | ₩94,917 | ₩95,426 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩94,877 | ₩96,884 | ₩94,877 | ₩95,733 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,596 | ₩95,412 | ₩93,458 | ₩94,837 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,469 | ₩96,898 | ₩95,385 | ₩96,456 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,744 | ₩99,079 | ₩97,058 | ₩97,593 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,303 | ₩99,668 | ₩98,169 | ₩99,534 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩98,892 | ₩99,065 | ₩96,603 | ₩98,303 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,654 | ₩101,327 | ₩99,025 | ₩101,113 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,411 | ₩102,839 | ₩100,845 | ₩101,367 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,769 | ₩102,893 | ₩100,578 | ₩102,732 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,648 | ₩101,648 | ₩100,243 | ₩101,595 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,786 | ₩102,973 | ₩100,230 | ₩100,872 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,575 | ₩104,110 | ₩101,354 | ₩101,554 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,076 | ₩103,481 | ₩101,902 | ₩103,428 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,621 | ₩102,023 | ₩100,885 | ₩101,969 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,612 | ₩102,759 | ₩101,447 | ₩101,635 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,113 | ₩102,371 | ₩101,086 | ₩101,996 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,166 | ₩101,715 | ₩100,377 | ₩101,300 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,374 | ₩103,963 | ₩101,193 | ₩101,488 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,485 | ₩104,753 | ₩103,013 | ₩103,294 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,070 | ₩104,659 | ₩103,655 | ₩104,084 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,371 | ₩104,003 | ₩102,317 | ₩103,883 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,166 | ₩102,371 | ₩101,113 | ₩102,157 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,775 | ₩101,033 | ₩98,651 | ₩100,765 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,113 | ₩101,595 | ₩99,842 | ₩99,962 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩100,939 | ₩101,447 | ₩100,404 | ₩100,845 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,627 | ₩100,979 | ₩99,333 | ₩100,631 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,076 | ₩102,264 | ₩99,346 | ₩99,989 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,140 | ₩102,451 | ₩100,979 | ₩102,264 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩101,956 | ₩102,398 | ₩99,975 | ₩100,711 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩100,818 | ₩102,371 | ₩100,818 | ₩102,023 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,364 | ₩100,992 | ₩100,016 | ₩100,484 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,440 | ₩100,337 | ₩98,932 | ₩100,190 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,173 | ₩99,842 | ₩98,878 | ₩99,561 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,209 | ₩99,387 | ₩98,035 | ₩98,758 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,263 | ₩98,838 | ₩97,593 | ₩98,062 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,423 | ₩98,704 | ₩98,062 | ₩98,316 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,420 | ₩98,423 | ₩97,420 | ₩98,423 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,246 | ₩97,955 | ₩96,737 | ₩97,687 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,670 | ₩97,567 | ₩96,670 | ₩97,246 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,483 | ₩97,085 | ₩96,041 | ₩96,831 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,353 | ₩97,660 | ₩96,643 | ₩96,737 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,081 | ₩97,727 | ₩95,854 | ₩97,553 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,469 | ₩97,272 | ₩96,001 | ₩96,389 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,597 | ₩99,012 | ₩96,617 | ₩96,643 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,694 | ₩100,323 | ₩98,838 | ₩99,989 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩98,958 | ₩99,735 | ₩98,316 | ₩99,735 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩98,985 | ₩99,199 | ₩98,584 | ₩98,610 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩98,945 | ₩99,373 | ₩98,744 | ₩98,985 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,052 | ₩99,735 | ₩98,892 | ₩98,918 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,159 | ₩99,333 | ₩98,798 | ₩99,253 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩98,878 | ₩99,574 | ₩98,825 | ₩99,132 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,674 | ₩98,878 | ₩97,674 | ₩98,651 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,272 | ₩98,169 | ₩96,871 | ₩97,701 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,416 | ₩97,553 | ₩96,416 | ₩97,072 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,108 | ₩96,817 | ₩95,961 | ₩96,402 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,607 | ₩97,647 | ₩95,493 | ₩95,653 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,460 | ₩98,022 | ₩97,393 | ₩97,460 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,540 | ₩98,035 | ₩97,339 | ₩97,701 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,741 | ₩98,196 | ₩97,179 | ₩97,379 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,540 | ₩97,741 | ₩96,724 | ₩97,580 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,750 | ₩97,741 | ₩96,643 | ₩97,219 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,175 | ₩96,898 | ₩96,148 | ₩96,523 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,001 | ₩96,911 | ₩95,359 | ₩95,948 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,783 | ₩96,001 | ₩94,542 | ₩95,948 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩93,967 | ₩94,890 | ₩93,887 | ₩94,328 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,556 | ₩95,131 | ₩93,258 | ₩94,087 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,673 | ₩95,011 | ₩92,027 | ₩94,409 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,722 | ₩92,722 | ₩91,491 | ₩91,759 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,428 | ₩92,910 | ₩92,294 | ₩92,722 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,010 | ₩92,294 | ₩90,983 | ₩92,294 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩89,872 | ₩90,836 | ₩89,605 | ₩90,796 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,163 | ₩89,551 | ₩88,802 | ₩89,109 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,297 | ₩89,297 | ₩88,306 | ₩89,230 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,006 | ₩90,046 | ₩88,333 | ₩88,815 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,367 | ₩90,474 | ₩88,976 | ₩89,457 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,685 | ₩91,117 | ₩89,484 | ₩90,729 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,354 | ₩90,876 | ₩89,645 | ₩90,113 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,591 | ₩90,448 | ₩89,056 | ₩90,260 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,662 | ₩91,130 | ₩89,457 | ₩90,019 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,631 | ₩90,943 | ₩89,524 | ₩90,769 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,073 | ₩90,100 | ₩89,310 | ₩89,337 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,364 | ₩89,979 | ₩89,216 | ₩89,966 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,106 | ₩89,257 | ₩87,718 | ₩89,257 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,678 | ₩88,159 | ₩87,303 | ₩88,133 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,704 | ₩88,360 | ₩87,356 | ₩87,651 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,450 | ₩88,012 | ₩86,714 | ₩87,985 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,490 | ₩87,959 | ₩87,102 | ₩87,905 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,263 | ₩87,865 | ₩87,102 | ₩87,785 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩86,848 | ₩87,972 | ₩86,848 | ₩87,865 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,186 | ₩88,333 | ₩86,781 | ₩87,370 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,383 | ₩88,454 | ₩87,196 | ₩88,226 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩86,928 | ₩87,370 | ₩86,634 | ₩87,289 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,299 | ₩86,834 | ₩86,299 | ₩86,687 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,804 | ₩86,433 | ₩85,804 | ₩86,272 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,112 | ₩86,420 | ₩85,737 | ₩85,884 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,630 | ₩86,272 | ₩85,630 | ₩86,098 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,496 | ₩85,871 | ₩85,296 | ₩85,724 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩85,831 | ₩85,831 | ₩85,215 | ₩85,309 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,366 | ₩86,674 | ₩85,470 | ₩85,617 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,112 | ₩86,500 | ₩85,898 | ₩86,326 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,573 | ₩85,925 | ₩84,279 | ₩85,831 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,349 | ₩85,777 | ₩85,242 | ₩85,496 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,443 | ₩85,871 | ₩84,827 | ₩84,881 | -0.66% | 195.5만 |
|---|