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 | ₩117,158 | ₩118,672 | ₩117,104 | ₩118,525 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,912 | ₩118,297 | ₩115,805 | ₩117,372 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,409 | ₩119,516 | ₩116,743 | ₩116,890 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,227 | ₩121,325 | ₩120,173 | ₩120,897 | +0.56% | 529.5만 |
| 2026.10.05 | ₩122,076 | ₩122,196 | ₩120,923 | ₩120,977 | -0.90% | 579.5만 |
| 2026.10.02 | ₩122,009 | ₩122,826 | ₩121,218 | ₩122,196 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,339 | ₩121,674 | ₩119,195 | ₩121,500 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,871 | ₩124,059 | ₩121,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,727 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,818 | ₩124,421 | ₩123,054 | ₩123,912 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,796 | ₩125,573 | ₩124,046 | ₩124,287 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,680 | ₩125,680 | ₩123,992 | ₩125,265 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩123,027 | ₩124,005 | ₩122,491 | ₩123,590 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,292 | ₩126,243 | ₩123,483 | ₩123,617 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,892 | ₩128,294 | ₩125,935 | ₩126,042 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩126,967 | ₩128,079 | ₩126,350 | ₩127,771 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,359 | ₩126,257 | ₩125,185 | ₩126,056 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,627 | ₩126,431 | ₩124,689 | ₩126,096 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩125,091 | ₩126,190 | ₩123,000 | ₩124,568 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,595 | ₩125,292 | ₩123,724 | ₩124,997 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,287 | ₩125,667 | ₩123,871 | ₩125,198 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩125,989 | ₩125,989 | ₩123,979 | ₩125,225 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,309 | ₩124,434 | ₩122,907 | ₩124,407 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,657 | ₩124,434 | ₩122,746 | ₩123,429 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,332 | ₩126,216 | ₩124,314 | ₩124,407 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,538 | ₩127,369 | ₩125,332 | ₩125,721 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩125,962 | ₩127,758 | ₩125,506 | ₩127,195 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,907 | ₩125,144 | ₩122,545 | ₩125,037 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,719 | ₩123,456 | ₩121,727 | ₩122,196 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩124,072 | ₩124,662 | ₩122,505 | ₩122,826 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩125,024 | ₩126,069 | ₩123,054 | ₩123,804 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,319 | ₩125,694 | ₩123,577 | ₩124,528 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,153 | ₩127,248 | ₩123,737 | ₩125,412 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,181 | ₩125,211 | ₩118,538 | ₩124,756 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,131 | ₩117,131 | ₩115,202 | ₩116,394 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,252 | ₩118,243 | ₩116,635 | ₩117,346 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,573 | ₩117,587 | ₩115,322 | ₩115,831 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,446 | ₩121,928 | ₩117,493 | ₩117,506 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,290 | ₩122,371 | ₩119,932 | ₩120,776 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,719 | ₩123,335 | ₩122,330 | ₩122,411 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,687 | ₩122,679 | ₩121,647 | ₩122,665 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,272 | ₩121,794 | ₩120,548 | ₩121,473 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩119,932 | ₩121,138 | ₩119,423 | ₩121,044 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,860 | ₩119,865 | ₩118,833 | ₩119,074 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,820 | ₩119,784 | ₩118,605 | ₩118,672 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,913 | ₩119,222 | ₩118,042 | ₩119,061 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩119,088 | ₩119,677 | ₩117,989 | ₩118,351 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,158 | ₩119,034 | ₩116,997 | ₩118,659 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,377 | ₩118,377 | ₩116,635 | ₩116,756 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩118,002 | ₩118,686 | ₩117,332 | ₩118,324 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,841 | ₩118,377 | ₩117,305 | ₩117,614 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,515 | ₩117,868 | ₩116,354 | ₩117,707 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,270 | ₩118,270 | ₩115,175 | ₩115,295 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,166 | ₩118,619 | ₩115,537 | ₩118,377 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,810 | ₩117,600 | ₩115,724 | ₩116,421 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,408 | ₩117,011 | ₩116,086 | ₩116,582 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,354 | ₩116,434 | ₩114,960 | ₩116,059 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,243 | ₩118,297 | ₩116,743 | ₩117,346 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,305 | ₩117,533 | ₩116,166 | ₩117,078 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,704 | ₩120,200 | ₩116,314 | ₩116,662 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,248 | ₩121,044 | ₩118,659 | ₩119,838 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,803 | ₩121,232 | ₩119,181 | ₩120,119 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,865 | ₩121,071 | ₩119,423 | ₩120,990 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,578 | ₩120,227 | ₩118,525 | ₩119,248 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,386 | ₩118,150 | ₩117,104 | ₩117,922 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,577 | ₩117,654 | ₩115,322 | ₩117,372 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,679 | ₩115,362 | ₩114,237 | ₩115,322 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩115,054 | ₩115,684 | ₩112,856 | ₩113,781 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,362 | ₩115,644 | ₩114,156 | ₩115,510 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,269 | ₩116,702 | ₩115,242 | ₩116,702 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,640 | ₩117,640 | ₩113,915 | ₩114,438 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩115,965 | ₩117,627 | ₩115,456 | ₩117,051 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩115,965 | ₩116,662 | ₩115,416 | ₩116,367 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,260 | ₩116,314 | ₩115,175 | ₩116,046 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,764 | ₩116,099 | ₩114,706 | ₩115,456 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,773 | ₩116,327 | ₩114,746 | ₩115,858 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩116,019 | ₩116,059 | ₩113,580 | ₩114,304 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,362 | ₩116,555 | ₩114,920 | ₩115,764 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩117,091 | ₩117,895 | ₩116,354 | ₩116,448 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,716 | ₩117,654 | ₩115,952 | ₩116,622 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,800 | ₩116,689 | ₩114,625 | ₩115,738 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,902 | ₩114,826 | ₩113,500 | ₩114,625 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,728 | ₩113,996 | ₩112,629 | ₩113,392 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,222 | ₩112,722 | ₩111,047 | ₩112,548 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,774 | ₩111,034 | ₩108,944 | ₩110,806 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,480 | ₩110,109 | ₩109,252 | ₩109,292 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,212 | ₩110,002 | ₩108,220 | ₩109,480 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,542 | ₩109,292 | ₩108,019 | ₩108,448 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,756 | ₩109,131 | ₩107,831 | ₩107,952 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,126 | ₩109,292 | ₩107,885 | ₩109,064 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,563 | ₩108,421 | ₩107,228 | ₩107,550 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,125 | ₩108,274 | ₩105,125 | ₩108,059 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,625 | ₩107,282 | ₩105,192 | ₩105,339 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,920 | ₩107,523 | ₩105,433 | ₩107,269 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,764 | ₩107,778 | ₩105,513 | ₩106,920 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,537 | ₩110,176 | ₩107,068 | ₩108,113 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,711 | ₩108,086 | ₩106,880 | ₩107,738 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,840 | ₩107,228 | ₩106,478 | ₩106,907 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,218 | ₩107,041 | ₩104,937 | ₩106,438 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩103,986 | ₩105,969 | ₩103,718 | ₩105,795 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,289 | ₩103,852 | ₩102,686 | ₩103,543 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,450 | ₩103,852 | ₩102,860 | ₩103,530 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,659 | ₩103,356 | ₩102,404 | ₩103,289 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩103,061 | ₩103,718 | ₩102,552 | ₩103,624 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,423 | ₩103,999 | ₩102,177 | ₩102,445 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,873 | ₩103,624 | ₩102,311 | ₩103,584 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,798 | ₩104,267 | ₩103,007 | ₩103,235 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩105,084 | ₩105,084 | ₩103,610 | ₩103,892 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,151 | ₩105,862 | ₩104,388 | ₩104,642 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,758 | ₩105,406 | ₩103,664 | ₩105,125 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,860 | ₩103,302 | ₩102,632 | ₩102,739 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,597 | ₩104,106 | ₩102,418 | ₩102,605 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,334 | ₩105,259 | ₩103,972 | ₩104,522 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,600 | ₩104,388 | ₩101,600 | ₩104,254 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,311 | ₩102,873 | ₩101,359 | ₩101,373 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,847 | ₩103,141 | ₩102,150 | ₩102,793 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,547 | ₩102,766 | ₩101,480 | ₩102,364 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,207 | ₩101,828 | ₩100,086 | ₩101,453 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,502 | ₩101,185 | ₩99,657 | ₩100,448 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,842 | ₩102,217 | ₩100,488 | ₩100,689 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩103,048 | ₩103,450 | ₩101,641 | ₩101,667 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,445 | ₩103,342 | ₩102,311 | ₩102,887 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,172 | ₩103,168 | ₩101,172 | ₩102,592 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,823 | ₩101,064 | ₩100,059 | ₩100,502 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,764 | ₩101,024 | ₩99,764 | ₩100,984 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,907 | ₩99,885 | ₩98,907 | ₩99,805 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,473 | ₩98,840 | ₩96,642 | ₩98,786 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,910 | ₩97,915 | ₩96,910 | ₩97,701 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩94,994 | ₩96,749 | ₩94,994 | ₩96,723 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,476 | ₩96,066 | ₩94,713 | ₩95,597 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,904 | ₩93,801 | ₩92,475 | ₩93,667 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,203 | ₩94,686 | ₩93,882 | ₩94,163 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩93,051 | ₩94,337 | ₩92,502 | ₩93,962 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,110 | ₩94,418 | ₩93,440 | ₩94,056 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,564 | ₩92,904 | ₩90,934 | ₩92,877 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩91,001 | ₩91,363 | ₩89,848 | ₩90,304 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,416 | ₩91,657 | ₩90,532 | ₩90,733 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,131 | ₩93,976 | ₩91,805 | ₩91,885 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩94,056 | ₩94,404 | ₩93,373 | ₩93,734 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,818 | ₩93,239 | ₩91,349 | ₩92,984 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,421 | ₩93,198 | ₩92,019 | ₩92,810 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,247 | ₩92,622 | ₩90,706 | ₩91,309 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,850 | ₩92,850 | ₩91,497 | ₩92,113 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,801 | ₩94,699 | ₩93,440 | ₩93,520 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,230 | ₩94,646 | ₩93,989 | ₩94,163 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩92,997 | ₩94,016 | ₩92,971 | ₩93,828 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,895 | ₩94,203 | ₩92,006 | ₩92,126 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,592 | ₩94,713 | ₩93,520 | ₩93,667 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,141 | ₩96,374 | ₩95,048 | ₩95,557 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩95,007 | ₩97,017 | ₩95,007 | ₩95,865 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,726 | ₩95,543 | ₩93,587 | ₩94,967 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,602 | ₩97,031 | ₩95,517 | ₩96,589 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,880 | ₩99,215 | ₩97,192 | ₩97,728 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,438 | ₩99,805 | ₩98,304 | ₩99,671 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩99,027 | ₩99,202 | ₩96,736 | ₩98,438 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,791 | ₩101,466 | ₩99,161 | ₩101,252 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,552 | ₩102,981 | ₩100,984 | ₩101,507 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,909 | ₩103,034 | ₩100,716 | ₩102,873 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,788 | ₩101,788 | ₩100,381 | ₩101,734 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,927 | ₩103,115 | ₩100,368 | ₩101,011 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,718 | ₩104,254 | ₩101,493 | ₩101,694 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,217 | ₩103,624 | ₩102,043 | ₩103,570 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,761 | ₩102,163 | ₩101,024 | ₩102,110 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,753 | ₩102,900 | ₩101,587 | ₩101,775 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,252 | ₩102,512 | ₩101,225 | ₩102,136 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,306 | ₩101,855 | ₩100,515 | ₩101,440 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,517 | ₩104,106 | ₩101,332 | ₩101,627 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,629 | ₩104,897 | ₩103,155 | ₩103,436 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,213 | ₩104,803 | ₩103,798 | ₩104,227 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,512 | ₩104,146 | ₩102,458 | ₩104,026 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,306 | ₩102,512 | ₩101,252 | ₩102,297 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,912 | ₩101,172 | ₩98,786 | ₩100,904 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,252 | ₩101,734 | ₩99,979 | ₩100,099 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩101,078 | ₩101,587 | ₩100,542 | ₩100,984 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,764 | ₩101,118 | ₩99,470 | ₩100,769 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,217 | ₩102,404 | ₩99,483 | ₩100,126 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,279 | ₩102,592 | ₩101,118 | ₩102,404 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩102,096 | ₩102,538 | ₩100,113 | ₩100,850 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩100,957 | ₩102,512 | ₩100,957 | ₩102,163 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,502 | ₩101,131 | ₩100,153 | ₩100,622 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,577 | ₩100,475 | ₩99,068 | ₩100,327 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,309 | ₩99,979 | ₩99,014 | ₩99,697 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,344 | ₩99,523 | ₩98,170 | ₩98,893 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,398 | ₩98,974 | ₩97,728 | ₩98,197 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,558 | ₩98,840 | ₩98,197 | ₩98,451 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,553 | ₩98,558 | ₩97,553 | ₩98,558 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,379 | ₩98,089 | ₩96,870 | ₩97,821 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,803 | ₩97,701 | ₩96,803 | ₩97,379 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,615 | ₩97,218 | ₩96,173 | ₩96,964 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,486 | ₩97,795 | ₩96,776 | ₩96,870 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,213 | ₩97,862 | ₩95,986 | ₩97,687 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,602 | ₩97,406 | ₩96,133 | ₩96,522 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,733 | ₩99,148 | ₩96,749 | ₩96,776 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,831 | ₩100,461 | ₩98,974 | ₩100,126 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩99,094 | ₩99,872 | ₩98,451 | ₩99,872 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,121 | ₩99,336 | ₩98,719 | ₩98,746 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩99,081 | ₩99,510 | ₩98,880 | ₩99,121 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,188 | ₩99,872 | ₩99,027 | ₩99,054 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,295 | ₩99,470 | ₩98,934 | ₩99,389 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩99,014 | ₩99,711 | ₩98,960 | ₩99,269 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,808 | ₩99,014 | ₩97,808 | ₩98,786 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,406 | ₩98,304 | ₩97,004 | ₩97,835 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,548 | ₩97,687 | ₩96,548 | ₩97,205 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,240 | ₩96,950 | ₩96,093 | ₩96,535 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,741 | ₩97,781 | ₩95,624 | ₩95,785 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,594 | ₩98,156 | ₩97,527 | ₩97,594 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,674 | ₩98,170 | ₩97,473 | ₩97,835 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,875 | ₩98,331 | ₩97,312 | ₩97,513 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,674 | ₩97,875 | ₩96,857 | ₩97,714 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,883 | ₩97,875 | ₩96,776 | ₩97,352 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,307 | ₩97,031 | ₩96,280 | ₩96,656 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,133 | ₩97,044 | ₩95,490 | ₩96,079 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,914 | ₩96,133 | ₩94,672 | ₩96,079 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,096 | ₩95,021 | ₩94,016 | ₩94,458 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,686 | ₩95,262 | ₩93,386 | ₩94,217 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,801 | ₩95,141 | ₩92,153 | ₩94,538 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,850 | ₩92,850 | ₩91,617 | ₩91,885 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,555 | ₩93,038 | ₩92,421 | ₩92,850 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,135 | ₩92,421 | ₩91,108 | ₩92,421 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩89,996 | ₩90,961 | ₩89,728 | ₩90,920 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,286 | ₩89,674 | ₩88,924 | ₩89,232 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,420 | ₩89,420 | ₩88,428 | ₩89,353 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,130 | ₩90,170 | ₩88,455 | ₩88,937 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,492 | ₩90,599 | ₩89,098 | ₩89,580 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,808 | ₩91,242 | ₩89,607 | ₩90,853 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,478 | ₩91,001 | ₩89,768 | ₩90,237 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,714 | ₩90,572 | ₩89,178 | ₩90,384 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,786 | ₩91,255 | ₩89,580 | ₩90,143 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,755 | ₩91,068 | ₩89,647 | ₩90,894 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,197 | ₩90,224 | ₩89,433 | ₩89,460 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,487 | ₩90,103 | ₩89,339 | ₩90,090 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,227 | ₩89,379 | ₩87,838 | ₩89,379 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,798 | ₩88,281 | ₩87,423 | ₩88,254 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,825 | ₩88,482 | ₩87,477 | ₩87,771 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,570 | ₩88,133 | ₩86,833 | ₩88,106 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,611 | ₩88,080 | ₩87,222 | ₩88,026 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,383 | ₩87,986 | ₩87,222 | ₩87,905 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩86,967 | ₩88,093 | ₩86,967 | ₩87,986 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,307 | ₩88,455 | ₩86,900 | ₩87,490 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,503 | ₩88,575 | ₩87,316 | ₩88,348 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩87,048 | ₩87,490 | ₩86,753 | ₩87,410 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,418 | ₩86,954 | ₩86,418 | ₩86,806 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,922 | ₩86,552 | ₩85,922 | ₩86,391 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,230 | ₩86,538 | ₩85,855 | ₩86,002 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,748 | ₩86,391 | ₩85,748 | ₩86,217 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,614 | ₩85,989 | ₩85,413 | ₩85,842 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩85,949 | ₩85,949 | ₩85,332 | ₩85,426 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,485 | ₩86,793 | ₩85,587 | ₩85,734 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,230 | ₩86,619 | ₩86,016 | ₩86,445 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,689 | ₩86,043 | ₩84,394 | ₩85,949 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,466 | ₩85,895 | ₩85,359 | ₩85,614 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,560 | ₩85,989 | ₩84,944 | ₩84,997 | -0.66% | 195.5만 |
|---|