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 | ₩117,032 | ₩118,545 | ₩116,979 | ₩118,397 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,787 | ₩118,170 | ₩115,680 | ₩117,246 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,281 | ₩119,388 | ₩116,617 | ₩116,764 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,097 | ₩121,195 | ₩120,044 | ₩120,767 | +0.56% | 529.5만 |
| 2026.10.05 | ₩121,945 | ₩122,065 | ₩120,793 | ₩120,847 | -0.90% | 579.5만 |
| 2026.10.02 | ₩121,878 | ₩122,694 | ₩121,088 | ₩122,065 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,208 | ₩121,543 | ₩119,067 | ₩121,369 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,738 | ₩123,926 | ₩121,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,597 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,685 | ₩124,287 | ₩122,922 | ₩123,778 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,662 | ₩125,438 | ₩123,912 | ₩124,153 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,545 | ₩125,545 | ₩123,859 | ₩125,130 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩122,895 | ₩123,872 | ₩122,360 | ₩123,457 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,157 | ₩126,108 | ₩123,350 | ₩123,484 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,754 | ₩128,156 | ₩125,800 | ₩125,907 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩126,830 | ₩127,941 | ₩126,215 | ₩127,634 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,224 | ₩126,121 | ₩125,050 | ₩125,920 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,492 | ₩126,295 | ₩124,555 | ₩125,960 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩124,956 | ₩126,054 | ₩122,868 | ₩124,434 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,461 | ₩125,157 | ₩123,591 | ₩124,863 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,153 | ₩125,532 | ₩123,738 | ₩125,064 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩125,853 | ₩125,853 | ₩123,845 | ₩125,090 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,176 | ₩124,301 | ₩122,775 | ₩124,274 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,524 | ₩124,301 | ₩122,614 | ₩123,297 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,197 | ₩126,081 | ₩124,180 | ₩124,274 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,402 | ₩127,232 | ₩125,197 | ₩125,586 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩125,827 | ₩127,620 | ₩125,371 | ₩127,058 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,775 | ₩125,010 | ₩122,413 | ₩124,903 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,587 | ₩123,323 | ₩121,597 | ₩122,065 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩123,939 | ₩124,528 | ₩122,373 | ₩122,694 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩124,890 | ₩125,934 | ₩122,922 | ₩123,671 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,184 | ₩125,559 | ₩123,444 | ₩124,394 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,019 | ₩127,112 | ₩123,604 | ₩125,278 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,053 | ₩125,077 | ₩118,411 | ₩124,622 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,005 | ₩117,005 | ₩115,078 | ₩116,269 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,126 | ₩118,116 | ₩116,510 | ₩117,219 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,447 | ₩117,460 | ₩115,198 | ₩115,707 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,316 | ₩121,797 | ₩117,367 | ₩117,380 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,159 | ₩122,239 | ₩119,803 | ₩120,646 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,587 | ₩123,203 | ₩122,199 | ₩122,279 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,556 | ₩122,547 | ₩121,516 | ₩122,534 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,141 | ₩121,664 | ₩120,419 | ₩121,342 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩119,803 | ₩121,008 | ₩119,294 | ₩120,914 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,732 | ₩119,736 | ₩118,705 | ₩118,946 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,692 | ₩119,656 | ₩118,478 | ₩118,545 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,786 | ₩119,093 | ₩117,916 | ₩118,933 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩118,960 | ₩119,549 | ₩117,862 | ₩118,223 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,032 | ₩118,906 | ₩116,871 | ₩118,531 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,250 | ₩118,250 | ₩116,510 | ₩116,630 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩117,875 | ₩118,558 | ₩117,206 | ₩118,197 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,715 | ₩118,250 | ₩117,179 | ₩117,487 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,390 | ₩117,741 | ₩116,229 | ₩117,581 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,143 | ₩118,143 | ₩115,051 | ₩115,171 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,042 | ₩118,491 | ₩115,412 | ₩118,250 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,684 | ₩117,474 | ₩115,600 | ₩116,296 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,282 | ₩116,885 | ₩115,961 | ₩116,456 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,229 | ₩116,309 | ₩114,837 | ₩115,934 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,116 | ₩118,170 | ₩116,617 | ₩117,219 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,179 | ₩117,407 | ₩116,042 | ₩116,952 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,575 | ₩120,071 | ₩116,189 | ₩116,537 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,120 | ₩120,914 | ₩118,531 | ₩119,709 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,673 | ₩121,101 | ₩119,053 | ₩119,990 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,736 | ₩120,941 | ₩119,294 | ₩120,860 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,451 | ₩120,097 | ₩118,397 | ₩119,120 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,260 | ₩118,023 | ₩116,979 | ₩117,795 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,453 | ₩117,527 | ₩115,198 | ₩117,246 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,556 | ₩115,238 | ₩114,114 | ₩115,198 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩114,930 | ₩115,560 | ₩112,735 | ₩113,659 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,238 | ₩115,519 | ₩114,034 | ₩115,386 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,145 | ₩116,577 | ₩115,118 | ₩116,577 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,514 | ₩117,514 | ₩113,793 | ₩114,315 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩115,841 | ₩117,501 | ₩115,332 | ₩116,925 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩115,841 | ₩116,537 | ₩115,292 | ₩116,242 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,135 | ₩116,189 | ₩115,051 | ₩115,921 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,640 | ₩115,975 | ₩114,582 | ₩115,332 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,649 | ₩116,202 | ₩114,623 | ₩115,734 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩115,894 | ₩115,934 | ₩113,458 | ₩114,181 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,238 | ₩116,430 | ₩114,797 | ₩115,640 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩116,965 | ₩117,768 | ₩116,229 | ₩116,323 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,590 | ₩117,527 | ₩115,827 | ₩116,497 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,676 | ₩116,564 | ₩114,502 | ₩115,613 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,779 | ₩114,703 | ₩113,378 | ₩114,502 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,605 | ₩113,873 | ₩112,508 | ₩113,271 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,102 | ₩112,601 | ₩110,928 | ₩112,427 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,656 | ₩110,915 | ₩108,827 | ₩110,687 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,362 | ₩109,991 | ₩109,134 | ₩109,175 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,094 | ₩109,884 | ₩108,104 | ₩109,362 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,425 | ₩109,175 | ₩107,903 | ₩108,331 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,639 | ₩109,014 | ₩107,716 | ₩107,836 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,010 | ₩109,175 | ₩107,769 | ₩108,947 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,448 | ₩108,305 | ₩107,113 | ₩107,434 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,012 | ₩108,157 | ₩105,012 | ₩107,943 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,511 | ₩107,167 | ₩105,079 | ₩105,226 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,805 | ₩107,408 | ₩105,319 | ₩107,153 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,649 | ₩107,662 | ₩105,400 | ₩106,805 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,421 | ₩110,058 | ₩106,953 | ₩107,997 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,595 | ₩107,970 | ₩106,765 | ₩107,622 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,725 | ₩107,113 | ₩106,364 | ₩106,792 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,105 | ₩106,926 | ₩104,824 | ₩106,323 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩103,874 | ₩105,855 | ₩103,606 | ₩105,681 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,178 | ₩103,740 | ₩102,575 | ₩103,432 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,338 | ₩103,740 | ₩102,749 | ₩103,419 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,549 | ₩103,245 | ₩102,294 | ₩103,178 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩102,950 | ₩103,606 | ₩102,442 | ₩103,512 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,312 | ₩103,887 | ₩102,067 | ₩102,334 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,763 | ₩103,512 | ₩102,201 | ₩103,472 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,686 | ₩104,155 | ₩102,897 | ₩103,124 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩104,971 | ₩104,971 | ₩103,499 | ₩103,780 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,038 | ₩105,748 | ₩104,275 | ₩104,530 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,646 | ₩105,293 | ₩103,553 | ₩105,012 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,749 | ₩103,191 | ₩102,522 | ₩102,629 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,486 | ₩103,994 | ₩102,308 | ₩102,495 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,222 | ₩105,145 | ₩103,860 | ₩104,409 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,491 | ₩104,275 | ₩101,491 | ₩104,142 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,201 | ₩102,763 | ₩101,250 | ₩101,264 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,736 | ₩103,031 | ₩102,040 | ₩102,682 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,438 | ₩102,656 | ₩101,371 | ₩102,254 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,099 | ₩101,719 | ₩99,979 | ₩101,344 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,394 | ₩101,076 | ₩99,550 | ₩100,340 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,732 | ₩102,107 | ₩100,380 | ₩100,581 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩102,937 | ₩103,338 | ₩101,531 | ₩101,558 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,334 | ₩103,231 | ₩102,201 | ₩102,776 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,063 | ₩103,057 | ₩101,063 | ₩102,482 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,715 | ₩100,956 | ₩99,952 | ₩100,394 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,657 | ₩100,916 | ₩99,657 | ₩100,875 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,801 | ₩99,778 | ₩98,801 | ₩99,697 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,368 | ₩98,734 | ₩96,538 | ₩98,680 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,806 | ₩97,810 | ₩96,806 | ₩97,596 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩94,892 | ₩96,645 | ₩94,892 | ₩96,619 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,374 | ₩95,963 | ₩94,611 | ₩95,494 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,804 | ₩93,701 | ₩92,375 | ₩93,567 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,102 | ₩94,584 | ₩93,781 | ₩94,062 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩92,951 | ₩94,236 | ₩92,402 | ₩93,861 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,008 | ₩94,316 | ₩93,339 | ₩93,955 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,465 | ₩92,804 | ₩90,836 | ₩92,777 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩90,903 | ₩91,264 | ₩89,752 | ₩90,207 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,318 | ₩91,559 | ₩90,434 | ₩90,635 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,031 | ₩93,875 | ₩91,706 | ₩91,786 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩93,955 | ₩94,303 | ₩93,272 | ₩93,634 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,719 | ₩93,138 | ₩91,251 | ₩92,884 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,322 | ₩93,098 | ₩91,920 | ₩92,710 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,148 | ₩92,523 | ₩90,608 | ₩91,211 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,750 | ₩92,750 | ₩91,398 | ₩92,014 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,701 | ₩94,597 | ₩93,339 | ₩93,419 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,129 | ₩94,544 | ₩93,888 | ₩94,062 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩92,897 | ₩93,915 | ₩92,871 | ₩93,727 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,794 | ₩94,102 | ₩91,907 | ₩92,027 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,490 | ₩94,611 | ₩93,419 | ₩93,567 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,039 | ₩96,271 | ₩94,945 | ₩95,454 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩94,905 | ₩96,913 | ₩94,905 | ₩95,762 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,624 | ₩95,441 | ₩93,486 | ₩94,865 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,498 | ₩96,927 | ₩95,414 | ₩96,485 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,774 | ₩99,108 | ₩97,087 | ₩97,623 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,332 | ₩99,697 | ₩98,198 | ₩99,564 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩98,921 | ₩99,095 | ₩96,632 | ₩98,332 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,684 | ₩101,357 | ₩99,055 | ₩101,143 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,442 | ₩102,870 | ₩100,875 | ₩101,397 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,799 | ₩102,923 | ₩100,608 | ₩102,763 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,679 | ₩101,679 | ₩100,273 | ₩101,625 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,816 | ₩103,004 | ₩100,260 | ₩100,902 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,606 | ₩104,142 | ₩101,384 | ₩101,585 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,107 | ₩103,512 | ₩101,933 | ₩103,459 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,652 | ₩102,053 | ₩100,916 | ₩102,000 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,642 | ₩102,790 | ₩101,478 | ₩101,665 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,143 | ₩102,401 | ₩101,116 | ₩102,027 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,197 | ₩101,745 | ₩100,407 | ₩101,331 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,405 | ₩103,994 | ₩101,223 | ₩101,518 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,516 | ₩104,784 | ₩103,044 | ₩103,325 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,101 | ₩104,690 | ₩103,686 | ₩104,115 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,401 | ₩104,034 | ₩102,348 | ₩103,914 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,197 | ₩102,401 | ₩101,143 | ₩102,187 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,805 | ₩101,063 | ₩98,680 | ₩100,795 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,143 | ₩101,625 | ₩99,871 | ₩99,992 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩100,969 | ₩101,478 | ₩100,434 | ₩100,875 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,657 | ₩101,009 | ₩99,363 | ₩100,661 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,107 | ₩102,294 | ₩99,376 | ₩100,019 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,170 | ₩102,482 | ₩101,009 | ₩102,294 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩101,986 | ₩102,428 | ₩100,005 | ₩100,742 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩100,849 | ₩102,401 | ₩100,849 | ₩102,053 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,394 | ₩101,023 | ₩100,045 | ₩100,514 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,470 | ₩100,367 | ₩98,961 | ₩100,219 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,202 | ₩99,871 | ₩98,908 | ₩99,590 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,238 | ₩99,416 | ₩98,064 | ₩98,787 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,292 | ₩98,868 | ₩97,623 | ₩98,091 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,453 | ₩98,734 | ₩98,091 | ₩98,345 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,449 | ₩98,453 | ₩97,449 | ₩98,453 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,275 | ₩97,984 | ₩96,766 | ₩97,716 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,699 | ₩97,596 | ₩96,699 | ₩97,275 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,512 | ₩97,114 | ₩96,070 | ₩96,860 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,382 | ₩97,690 | ₩96,672 | ₩96,766 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,110 | ₩97,756 | ₩95,882 | ₩97,582 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,498 | ₩97,301 | ₩96,030 | ₩96,418 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,627 | ₩99,042 | ₩96,645 | ₩96,672 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,724 | ₩100,353 | ₩98,868 | ₩100,019 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩98,988 | ₩99,764 | ₩98,345 | ₩99,764 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,015 | ₩99,229 | ₩98,613 | ₩98,640 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩98,975 | ₩99,403 | ₩98,774 | ₩99,015 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,082 | ₩99,764 | ₩98,921 | ₩98,948 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,189 | ₩99,363 | ₩98,827 | ₩99,282 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩98,908 | ₩99,604 | ₩98,854 | ₩99,162 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,703 | ₩98,908 | ₩97,703 | ₩98,680 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,301 | ₩98,198 | ₩96,900 | ₩97,730 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,445 | ₩97,582 | ₩96,445 | ₩97,101 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,137 | ₩96,846 | ₩95,990 | ₩96,431 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,636 | ₩97,676 | ₩95,521 | ₩95,682 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,489 | ₩98,051 | ₩97,422 | ₩97,489 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,569 | ₩98,064 | ₩97,368 | ₩97,730 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,770 | ₩98,225 | ₩97,208 | ₩97,408 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,569 | ₩97,770 | ₩96,753 | ₩97,609 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,779 | ₩97,770 | ₩96,672 | ₩97,248 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,204 | ₩96,927 | ₩96,177 | ₩96,552 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,030 | ₩96,940 | ₩95,387 | ₩95,976 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,812 | ₩96,030 | ₩94,571 | ₩95,976 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩93,995 | ₩94,919 | ₩93,915 | ₩94,357 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,584 | ₩95,160 | ₩93,286 | ₩94,116 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,701 | ₩95,039 | ₩92,054 | ₩94,437 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,750 | ₩92,750 | ₩91,519 | ₩91,786 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,456 | ₩92,938 | ₩92,322 | ₩92,750 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,037 | ₩92,322 | ₩91,010 | ₩92,322 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩89,899 | ₩90,863 | ₩89,631 | ₩90,823 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,190 | ₩89,578 | ₩88,828 | ₩89,136 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,323 | ₩89,323 | ₩88,333 | ₩89,257 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,033 | ₩90,073 | ₩88,360 | ₩88,842 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,394 | ₩90,501 | ₩89,002 | ₩89,484 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,712 | ₩91,144 | ₩89,511 | ₩90,756 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,381 | ₩90,903 | ₩89,671 | ₩90,140 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,618 | ₩90,475 | ₩89,083 | ₩90,287 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,689 | ₩91,157 | ₩89,484 | ₩90,046 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,658 | ₩90,970 | ₩89,551 | ₩90,796 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,100 | ₩90,127 | ₩89,337 | ₩89,364 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,390 | ₩90,006 | ₩89,243 | ₩89,993 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,132 | ₩89,283 | ₩87,744 | ₩89,283 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,704 | ₩88,186 | ₩87,329 | ₩88,159 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,731 | ₩88,386 | ₩87,383 | ₩87,677 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,476 | ₩88,038 | ₩86,740 | ₩88,012 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,516 | ₩87,985 | ₩87,128 | ₩87,931 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,289 | ₩87,891 | ₩87,128 | ₩87,811 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩86,874 | ₩87,998 | ₩86,874 | ₩87,891 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,212 | ₩88,360 | ₩86,807 | ₩87,396 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,409 | ₩88,480 | ₩87,222 | ₩88,253 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩86,954 | ₩87,396 | ₩86,660 | ₩87,316 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,325 | ₩86,860 | ₩86,325 | ₩86,713 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,830 | ₩86,459 | ₩85,830 | ₩86,298 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,138 | ₩86,445 | ₩85,763 | ₩85,910 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,656 | ₩86,298 | ₩85,656 | ₩86,124 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,522 | ₩85,897 | ₩85,321 | ₩85,749 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩85,857 | ₩85,857 | ₩85,241 | ₩85,334 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,392 | ₩86,700 | ₩85,495 | ₩85,642 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,138 | ₩86,526 | ₩85,923 | ₩86,352 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,598 | ₩85,950 | ₩84,304 | ₩85,857 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,375 | ₩85,803 | ₩85,268 | ₩85,522 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,468 | ₩85,897 | ₩84,853 | ₩84,906 | -0.66% | 195.5만 |
|---|