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 | ₩117,250 | ₩118,765 | ₩117,196 | ₩118,618 | +1.17% | 90.6만 |
| 2026.10.08 | ₩116,003 | ₩118,390 | ₩115,895 | ₩117,464 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,503 | ₩119,610 | ₩116,834 | ₩116,982 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,321 | ₩121,420 | ₩120,267 | ₩120,991 | +0.56% | 529.5만 |
| 2026.10.05 | ₩122,171 | ₩122,292 | ₩121,018 | ₩121,072 | -0.90% | 579.5만 |
| 2026.10.02 | ₩122,104 | ₩122,922 | ₩121,313 | ₩122,292 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,434 | ₩121,769 | ₩119,288 | ₩121,595 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,969 | ₩124,156 | ₩121,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,823 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,915 | ₩124,518 | ₩123,150 | ₩124,009 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,894 | ₩125,672 | ₩124,143 | ₩124,384 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,779 | ₩125,779 | ₩124,089 | ₩125,363 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩123,124 | ₩124,103 | ₩122,587 | ₩123,687 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,390 | ₩126,342 | ₩123,580 | ₩123,714 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,992 | ₩128,394 | ₩126,034 | ₩126,141 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩127,066 | ₩128,179 | ₩126,449 | ₩127,871 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,457 | ₩126,356 | ₩125,283 | ₩126,154 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,725 | ₩126,530 | ₩124,787 | ₩126,195 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩125,189 | ₩126,289 | ₩123,097 | ₩124,666 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,693 | ₩125,390 | ₩123,821 | ₩125,095 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,384 | ₩125,766 | ₩123,969 | ₩125,296 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩126,087 | ₩126,087 | ₩124,076 | ₩125,323 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,405 | ₩124,532 | ₩123,003 | ₩124,505 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,754 | ₩124,532 | ₩122,842 | ₩123,526 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,430 | ₩126,315 | ₩124,411 | ₩124,505 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,637 | ₩127,469 | ₩125,430 | ₩125,819 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩126,061 | ₩127,858 | ₩125,605 | ₩127,294 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩123,003 | ₩125,243 | ₩122,641 | ₩125,135 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,815 | ₩123,553 | ₩121,823 | ₩122,292 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩124,170 | ₩124,760 | ₩122,601 | ₩122,922 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩125,122 | ₩126,168 | ₩123,150 | ₩123,901 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,417 | ₩125,792 | ₩123,673 | ₩124,626 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,250 | ₩127,348 | ₩123,834 | ₩125,511 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,275 | ₩125,310 | ₩118,631 | ₩124,854 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,223 | ₩117,223 | ₩115,292 | ₩116,485 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,344 | ₩118,336 | ₩116,727 | ₩117,437 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,665 | ₩117,679 | ₩115,412 | ₩115,922 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,541 | ₩122,024 | ₩117,585 | ₩117,598 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,386 | ₩122,467 | ₩120,026 | ₩120,871 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,815 | ₩123,432 | ₩122,426 | ₩122,507 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,783 | ₩122,775 | ₩121,742 | ₩122,762 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,367 | ₩121,890 | ₩120,643 | ₩121,568 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩120,026 | ₩121,233 | ₩119,516 | ₩121,139 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,953 | ₩119,959 | ₩118,926 | ₩119,167 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,913 | ₩119,878 | ₩118,698 | ₩118,765 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩119,007 | ₩119,315 | ₩118,135 | ₩119,154 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩119,181 | ₩119,771 | ₩118,081 | ₩118,443 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,250 | ₩119,127 | ₩117,089 | ₩118,752 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,470 | ₩118,470 | ₩116,727 | ₩116,847 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩118,095 | ₩118,779 | ₩117,424 | ₩118,416 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,934 | ₩118,470 | ₩117,397 | ₩117,706 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,606 | ₩117,961 | ₩116,445 | ₩117,800 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,363 | ₩118,363 | ₩115,265 | ₩115,386 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,257 | ₩118,712 | ₩115,627 | ₩118,470 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,901 | ₩117,692 | ₩115,815 | ₩116,512 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,499 | ₩117,102 | ₩116,177 | ₩116,673 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,445 | ₩116,526 | ₩115,050 | ₩116,150 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,336 | ₩118,390 | ₩116,834 | ₩117,437 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,397 | ₩117,625 | ₩116,257 | ₩117,169 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,798 | ₩120,294 | ₩116,405 | ₩116,754 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,342 | ₩121,139 | ₩118,752 | ₩119,932 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,897 | ₩121,327 | ₩119,275 | ₩120,214 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,959 | ₩121,166 | ₩119,516 | ₩121,085 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,671 | ₩120,321 | ₩118,618 | ₩119,342 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,478 | ₩118,242 | ₩117,196 | ₩118,014 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,667 | ₩117,746 | ₩115,412 | ₩117,464 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,769 | ₩115,453 | ₩114,326 | ₩115,412 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩115,144 | ₩115,775 | ₩112,945 | ₩113,870 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,453 | ₩115,734 | ₩114,246 | ₩115,600 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,359 | ₩116,794 | ₩115,332 | ₩116,794 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,733 | ₩117,733 | ₩114,004 | ₩114,527 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩116,056 | ₩117,719 | ₩115,547 | ₩117,142 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩116,056 | ₩116,754 | ₩115,506 | ₩116,459 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,351 | ₩116,405 | ₩115,265 | ₩116,137 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,855 | ₩116,190 | ₩114,796 | ₩115,547 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,863 | ₩116,418 | ₩114,836 | ₩115,949 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩116,110 | ₩116,150 | ₩113,669 | ₩114,393 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,453 | ₩116,646 | ₩115,010 | ₩115,855 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩117,183 | ₩117,987 | ₩116,445 | ₩116,539 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,807 | ₩117,746 | ₩116,043 | ₩116,713 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,889 | ₩116,780 | ₩114,715 | ₩115,828 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,991 | ₩114,916 | ₩113,589 | ₩114,715 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,817 | ₩114,085 | ₩112,717 | ₩113,481 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,309 | ₩112,811 | ₩111,134 | ₩112,636 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,860 | ₩111,121 | ₩109,029 | ₩110,893 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,565 | ₩110,196 | ₩109,337 | ₩109,378 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,297 | ₩110,088 | ₩108,305 | ₩109,565 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,627 | ₩109,378 | ₩108,104 | ₩108,533 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,841 | ₩109,217 | ₩107,916 | ₩108,037 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,211 | ₩109,378 | ₩107,970 | ₩109,150 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,648 | ₩108,506 | ₩107,312 | ₩107,634 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,207 | ₩108,358 | ₩105,207 | ₩108,144 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,709 | ₩107,366 | ₩105,274 | ₩105,422 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩107,004 | ₩107,607 | ₩105,515 | ₩107,353 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,849 | ₩107,862 | ₩105,596 | ₩107,004 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,621 | ₩110,263 | ₩107,151 | ₩108,198 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,795 | ₩108,171 | ₩106,964 | ₩107,822 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,924 | ₩107,312 | ₩106,561 | ₩106,991 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,301 | ₩107,125 | ₩105,019 | ₩106,521 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩104,067 | ₩106,052 | ₩103,799 | ₩105,877 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,370 | ₩103,933 | ₩102,766 | ₩103,624 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,531 | ₩103,933 | ₩102,941 | ₩103,611 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,739 | ₩103,437 | ₩102,485 | ₩103,370 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩103,142 | ₩103,799 | ₩102,632 | ₩103,705 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,504 | ₩104,080 | ₩102,257 | ₩102,525 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,954 | ₩103,705 | ₩102,391 | ₩103,665 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,879 | ₩104,349 | ₩103,088 | ₩103,316 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩105,167 | ₩105,167 | ₩103,692 | ₩103,973 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,234 | ₩105,945 | ₩104,469 | ₩104,724 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,839 | ₩105,489 | ₩103,745 | ₩105,207 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,941 | ₩103,383 | ₩102,713 | ₩102,820 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,678 | ₩104,188 | ₩102,498 | ₩102,686 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,416 | ₩105,341 | ₩104,054 | ₩104,603 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,680 | ₩104,469 | ₩101,680 | ₩104,335 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,391 | ₩102,954 | ₩101,439 | ₩101,452 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,927 | ₩103,222 | ₩102,230 | ₩102,873 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,626 | ₩102,847 | ₩101,559 | ₩102,444 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,285 | ₩101,908 | ₩100,165 | ₩101,532 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,580 | ₩101,264 | ₩99,735 | ₩100,527 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,921 | ₩102,297 | ₩100,567 | ₩100,768 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩103,128 | ₩103,531 | ₩101,720 | ₩101,747 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,525 | ₩103,423 | ₩102,391 | ₩102,967 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,251 | ₩103,249 | ₩101,251 | ₩102,672 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,902 | ₩101,143 | ₩100,138 | ₩100,580 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,843 | ₩101,103 | ₩99,843 | ₩101,063 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,984 | ₩99,963 | ₩98,984 | ₩99,883 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,549 | ₩98,917 | ₩96,718 | ₩98,864 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,986 | ₩97,992 | ₩96,986 | ₩97,777 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩95,068 | ₩96,825 | ₩95,068 | ₩96,798 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,551 | ₩96,141 | ₩94,787 | ₩95,672 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,976 | ₩93,875 | ₩92,547 | ₩93,741 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,277 | ₩94,760 | ₩93,955 | ₩94,237 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩93,124 | ₩94,411 | ₩92,574 | ₩94,036 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,183 | ₩94,492 | ₩93,513 | ₩94,130 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,635 | ₩92,976 | ₩91,005 | ₩92,950 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩91,072 | ₩91,434 | ₩89,919 | ₩90,375 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,488 | ₩91,729 | ₩90,603 | ₩90,804 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,204 | ₩94,049 | ₩91,877 | ₩91,957 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩94,130 | ₩94,478 | ₩93,446 | ₩93,808 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,890 | ₩93,312 | ₩91,421 | ₩93,057 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,494 | ₩93,271 | ₩92,091 | ₩92,883 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,319 | ₩92,695 | ₩90,777 | ₩91,381 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,923 | ₩92,923 | ₩91,568 | ₩92,185 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,875 | ₩94,773 | ₩93,513 | ₩93,593 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,304 | ₩94,720 | ₩94,063 | ₩94,237 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩93,070 | ₩94,089 | ₩93,043 | ₩93,902 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,969 | ₩94,277 | ₩92,078 | ₩92,199 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,666 | ₩94,787 | ₩93,593 | ₩93,741 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,216 | ₩96,450 | ₩95,122 | ₩95,632 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩95,082 | ₩97,093 | ₩95,082 | ₩95,940 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,800 | ₩95,618 | ₩93,660 | ₩95,042 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,678 | ₩97,107 | ₩95,591 | ₩96,664 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,958 | ₩99,293 | ₩97,268 | ₩97,804 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,515 | ₩99,883 | ₩98,381 | ₩99,749 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩99,105 | ₩99,279 | ₩96,812 | ₩98,515 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,869 | ₩101,546 | ₩99,239 | ₩101,331 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,632 | ₩103,061 | ₩101,063 | ₩101,586 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,988 | ₩103,115 | ₩100,795 | ₩102,954 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,868 | ₩101,868 | ₩100,460 | ₩101,814 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩103,008 | ₩103,195 | ₩100,446 | ₩101,090 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,799 | ₩104,335 | ₩101,573 | ₩101,774 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,297 | ₩103,705 | ₩102,122 | ₩103,651 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,841 | ₩102,243 | ₩101,103 | ₩102,190 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,833 | ₩102,981 | ₩101,667 | ₩101,854 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,331 | ₩102,592 | ₩101,304 | ₩102,216 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,385 | ₩101,935 | ₩100,594 | ₩101,519 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,598 | ₩104,188 | ₩101,412 | ₩101,707 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,711 | ₩104,979 | ₩103,236 | ₩103,517 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,295 | ₩104,885 | ₩103,879 | ₩104,308 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,592 | ₩104,228 | ₩102,538 | ₩104,107 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,385 | ₩102,592 | ₩101,331 | ₩102,377 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,990 | ₩101,251 | ₩98,864 | ₩100,983 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,331 | ₩101,814 | ₩100,057 | ₩100,178 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩101,157 | ₩101,667 | ₩100,620 | ₩101,063 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,843 | ₩101,197 | ₩99,548 | ₩100,848 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,297 | ₩102,485 | ₩99,561 | ₩100,205 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,358 | ₩102,672 | ₩101,197 | ₩102,485 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩102,176 | ₩102,619 | ₩100,191 | ₩100,929 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩101,036 | ₩102,592 | ₩101,036 | ₩102,243 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,580 | ₩101,211 | ₩100,232 | ₩100,701 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,655 | ₩100,553 | ₩99,145 | ₩100,406 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,387 | ₩100,057 | ₩99,092 | ₩99,776 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,421 | ₩99,601 | ₩98,247 | ₩98,971 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,475 | ₩99,051 | ₩97,804 | ₩98,274 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,636 | ₩98,917 | ₩98,274 | ₩98,528 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,630 | ₩98,636 | ₩97,630 | ₩98,636 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,456 | ₩98,166 | ₩96,946 | ₩97,898 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,879 | ₩97,777 | ₩96,879 | ₩97,456 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,691 | ₩97,295 | ₩96,249 | ₩97,040 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,563 | ₩97,871 | ₩96,852 | ₩96,946 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,289 | ₩97,938 | ₩96,061 | ₩97,764 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,678 | ₩97,482 | ₩96,208 | ₩96,597 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,810 | ₩99,226 | ₩96,825 | ₩96,852 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,910 | ₩100,540 | ₩99,051 | ₩100,205 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩99,172 | ₩99,950 | ₩98,528 | ₩99,950 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,199 | ₩99,414 | ₩98,797 | ₩98,823 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩99,159 | ₩99,588 | ₩98,958 | ₩99,199 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,266 | ₩99,950 | ₩99,105 | ₩99,132 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,373 | ₩99,548 | ₩99,011 | ₩99,467 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩99,092 | ₩99,789 | ₩99,038 | ₩99,346 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,885 | ₩99,092 | ₩97,885 | ₩98,864 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,482 | ₩98,381 | ₩97,080 | ₩97,912 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,624 | ₩97,764 | ₩96,624 | ₩97,281 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,316 | ₩97,026 | ₩96,168 | ₩96,611 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,818 | ₩97,858 | ₩95,699 | ₩95,860 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,670 | ₩98,233 | ₩97,603 | ₩97,670 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,751 | ₩98,247 | ₩97,549 | ₩97,912 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,952 | ₩98,408 | ₩97,389 | ₩97,590 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,751 | ₩97,952 | ₩96,933 | ₩97,791 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,959 | ₩97,952 | ₩96,852 | ₩97,429 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,383 | ₩97,107 | ₩96,356 | ₩96,731 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,208 | ₩97,120 | ₩95,565 | ₩96,155 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,988 | ₩96,208 | ₩94,747 | ₩96,155 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,170 | ₩95,095 | ₩94,089 | ₩94,532 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,760 | ₩95,337 | ₩93,459 | ₩94,291 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,875 | ₩95,216 | ₩92,225 | ₩94,612 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,923 | ₩92,923 | ₩91,689 | ₩91,957 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,628 | ₩93,110 | ₩92,494 | ₩92,923 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,206 | ₩92,494 | ₩91,179 | ₩92,494 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩90,066 | ₩91,032 | ₩89,798 | ₩90,992 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,355 | ₩89,744 | ₩88,993 | ₩89,302 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,490 | ₩89,490 | ₩88,497 | ₩89,423 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,200 | ₩90,241 | ₩88,524 | ₩89,007 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,562 | ₩90,670 | ₩89,168 | ₩89,651 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,879 | ₩91,313 | ₩89,677 | ₩90,925 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,549 | ₩91,072 | ₩89,838 | ₩90,308 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,785 | ₩90,643 | ₩89,248 | ₩90,455 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,857 | ₩91,327 | ₩89,651 | ₩90,214 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,825 | ₩91,139 | ₩89,718 | ₩90,965 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,267 | ₩90,294 | ₩89,503 | ₩89,530 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,557 | ₩90,174 | ₩89,409 | ₩90,160 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,296 | ₩89,449 | ₩87,907 | ₩89,449 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,867 | ₩88,350 | ₩87,491 | ₩88,323 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,894 | ₩88,551 | ₩87,545 | ₩87,840 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,639 | ₩88,202 | ₩86,901 | ₩88,175 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,679 | ₩88,149 | ₩87,290 | ₩88,095 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,451 | ₩88,055 | ₩87,290 | ₩87,974 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩87,035 | ₩88,162 | ₩87,035 | ₩88,055 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,377 | ₩88,524 | ₩86,968 | ₩87,558 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,572 | ₩88,645 | ₩87,384 | ₩88,417 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩87,116 | ₩87,558 | ₩86,821 | ₩87,478 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,486 | ₩87,022 | ₩86,486 | ₩86,875 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,989 | ₩86,620 | ₩85,989 | ₩86,459 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,298 | ₩86,606 | ₩85,922 | ₩86,070 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,815 | ₩86,459 | ₩85,815 | ₩86,284 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,681 | ₩86,056 | ₩85,480 | ₩85,909 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩86,016 | ₩86,016 | ₩85,399 | ₩85,493 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,553 | ₩86,861 | ₩85,654 | ₩85,802 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,298 | ₩86,687 | ₩86,083 | ₩86,512 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,756 | ₩86,110 | ₩84,461 | ₩86,016 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,533 | ₩85,963 | ₩85,426 | ₩85,681 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,627 | ₩86,056 | ₩85,010 | ₩85,064 | -0.66% | 195.5만 |
|---|