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 | ₩117,256 | ₩118,771 | ₩117,202 | ₩118,624 | +1.17% | 90.6만 |
| 2026.10.08 | ₩116,009 | ₩118,396 | ₩115,901 | ₩117,470 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,509 | ₩119,616 | ₩116,840 | ₩116,988 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,327 | ₩121,427 | ₩120,273 | ₩120,998 | +0.56% | 529.5만 |
| 2026.10.05 | ₩122,178 | ₩122,299 | ₩121,024 | ₩121,078 | -0.90% | 579.5만 |
| 2026.10.02 | ₩122,111 | ₩122,929 | ₩121,320 | ₩122,299 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,440 | ₩121,776 | ₩119,294 | ₩121,601 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,975 | ₩124,163 | ₩121,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,829 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,921 | ₩124,525 | ₩123,157 | ₩124,015 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,900 | ₩125,678 | ₩124,149 | ₩124,391 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,786 | ₩125,786 | ₩124,096 | ₩125,370 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩123,130 | ₩124,109 | ₩122,594 | ₩123,693 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,397 | ₩126,349 | ₩123,586 | ₩123,720 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,998 | ₩128,401 | ₩126,040 | ₩126,148 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩127,073 | ₩128,186 | ₩126,456 | ₩127,878 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,464 | ₩126,362 | ₩125,289 | ₩126,161 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,732 | ₩126,537 | ₩124,793 | ₩126,201 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩125,195 | ₩126,295 | ₩123,103 | ₩124,672 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,699 | ₩125,397 | ₩123,827 | ₩125,102 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,391 | ₩125,772 | ₩123,975 | ₩125,303 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩126,094 | ₩126,094 | ₩124,082 | ₩125,330 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,412 | ₩124,538 | ₩123,009 | ₩124,511 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,760 | ₩124,538 | ₩122,848 | ₩123,532 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,437 | ₩126,322 | ₩124,418 | ₩124,511 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,644 | ₩127,475 | ₩125,437 | ₩125,826 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩126,067 | ₩127,864 | ₩125,611 | ₩127,301 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩123,009 | ₩125,249 | ₩122,647 | ₩125,142 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,822 | ₩123,559 | ₩121,829 | ₩122,299 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩124,176 | ₩124,766 | ₩122,607 | ₩122,929 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩125,128 | ₩126,174 | ₩123,157 | ₩123,908 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,423 | ₩125,799 | ₩123,680 | ₩124,632 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,257 | ₩127,355 | ₩123,841 | ₩125,517 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,281 | ₩125,316 | ₩118,637 | ₩124,860 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,229 | ₩117,229 | ₩115,298 | ₩116,491 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,350 | ₩118,342 | ₩116,733 | ₩117,444 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,672 | ₩117,685 | ₩115,419 | ₩115,928 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,548 | ₩122,030 | ₩117,591 | ₩117,605 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,392 | ₩122,473 | ₩120,032 | ₩120,877 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,822 | ₩123,439 | ₩122,433 | ₩122,513 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,789 | ₩122,781 | ₩121,749 | ₩122,768 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,373 | ₩121,896 | ₩120,649 | ₩121,574 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩120,032 | ₩121,239 | ₩119,522 | ₩121,145 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,959 | ₩119,965 | ₩118,932 | ₩119,174 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,919 | ₩119,885 | ₩118,704 | ₩118,771 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩119,013 | ₩119,321 | ₩118,141 | ₩119,160 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩119,187 | ₩119,777 | ₩118,087 | ₩118,449 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,256 | ₩119,133 | ₩117,095 | ₩118,758 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,476 | ₩118,476 | ₩116,733 | ₩116,854 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩118,101 | ₩118,785 | ₩117,430 | ₩118,423 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,940 | ₩118,476 | ₩117,403 | ₩117,712 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,612 | ₩117,967 | ₩116,451 | ₩117,806 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,369 | ₩118,369 | ₩115,271 | ₩115,392 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,263 | ₩118,718 | ₩115,633 | ₩118,476 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,907 | ₩117,698 | ₩115,821 | ₩116,518 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,505 | ₩117,108 | ₩116,183 | ₩116,679 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,451 | ₩116,532 | ₩115,056 | ₩116,156 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,342 | ₩118,396 | ₩116,840 | ₩117,444 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,403 | ₩117,631 | ₩116,263 | ₩117,175 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,804 | ₩120,300 | ₩116,411 | ₩116,760 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,348 | ₩121,145 | ₩118,758 | ₩119,938 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,904 | ₩121,333 | ₩119,281 | ₩120,220 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,965 | ₩121,172 | ₩119,522 | ₩121,092 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,677 | ₩120,327 | ₩118,624 | ₩119,348 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,484 | ₩118,248 | ₩117,202 | ₩118,020 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,673 | ₩117,752 | ₩115,419 | ₩117,470 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,775 | ₩115,459 | ₩114,332 | ₩115,419 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩115,150 | ₩115,781 | ₩112,951 | ₩113,876 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,459 | ₩115,740 | ₩114,252 | ₩115,606 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,365 | ₩116,800 | ₩115,338 | ₩116,800 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,739 | ₩117,739 | ₩114,010 | ₩114,533 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩116,062 | ₩117,725 | ₩115,553 | ₩117,149 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩116,062 | ₩116,760 | ₩115,512 | ₩116,465 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,357 | ₩116,411 | ₩115,271 | ₩116,143 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,861 | ₩116,196 | ₩114,802 | ₩115,553 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,869 | ₩116,424 | ₩114,842 | ₩115,955 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩116,116 | ₩116,156 | ₩113,675 | ₩114,399 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,459 | ₩116,652 | ₩115,016 | ₩115,861 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩117,189 | ₩117,994 | ₩116,451 | ₩116,545 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,813 | ₩117,752 | ₩116,049 | ₩116,719 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,895 | ₩116,786 | ₩114,721 | ₩115,834 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,997 | ₩114,922 | ₩113,595 | ₩114,721 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,823 | ₩114,091 | ₩112,723 | ₩113,487 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,315 | ₩112,817 | ₩111,140 | ₩112,642 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,866 | ₩111,127 | ₩109,035 | ₩110,899 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,571 | ₩110,201 | ₩109,343 | ₩109,383 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,303 | ₩110,094 | ₩108,310 | ₩109,571 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,632 | ₩109,383 | ₩108,109 | ₩108,538 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,847 | ₩109,222 | ₩107,922 | ₩108,042 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,217 | ₩109,383 | ₩107,975 | ₩109,155 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,653 | ₩108,512 | ₩107,318 | ₩107,640 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,212 | ₩108,364 | ₩105,212 | ₩108,150 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,715 | ₩107,372 | ₩105,279 | ₩105,427 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩107,010 | ₩107,613 | ₩105,521 | ₩107,358 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,854 | ₩107,868 | ₩105,601 | ₩107,010 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,626 | ₩110,269 | ₩107,157 | ₩108,203 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,801 | ₩108,176 | ₩106,969 | ₩107,828 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,929 | ₩107,318 | ₩106,567 | ₩106,996 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,306 | ₩107,130 | ₩105,025 | ₩106,527 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩104,072 | ₩106,057 | ₩103,804 | ₩105,883 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,375 | ₩103,938 | ₩102,772 | ₩103,630 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,536 | ₩103,938 | ₩102,946 | ₩103,616 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,745 | ₩103,442 | ₩102,490 | ₩103,375 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩103,147 | ₩103,804 | ₩102,637 | ₩103,710 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,509 | ₩104,086 | ₩102,262 | ₩102,530 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,959 | ₩103,710 | ₩102,396 | ₩103,670 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,885 | ₩104,354 | ₩103,093 | ₩103,321 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩105,172 | ₩105,172 | ₩103,697 | ₩103,979 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,239 | ₩105,950 | ₩104,475 | ₩104,730 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,844 | ₩105,494 | ₩103,751 | ₩105,212 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,946 | ₩103,388 | ₩102,718 | ₩102,825 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,684 | ₩104,193 | ₩102,503 | ₩102,691 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,421 | ₩105,347 | ₩104,059 | ₩104,609 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,685 | ₩104,475 | ₩101,685 | ₩104,341 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,396 | ₩102,959 | ₩101,444 | ₩101,457 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,932 | ₩103,228 | ₩102,235 | ₩102,879 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,632 | ₩102,852 | ₩101,565 | ₩102,450 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,290 | ₩101,913 | ₩100,170 | ₩101,538 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,586 | ₩101,269 | ₩99,741 | ₩100,532 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,927 | ₩102,302 | ₩100,572 | ₩100,773 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩103,134 | ₩103,536 | ₩101,725 | ₩101,752 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,530 | ₩103,429 | ₩102,396 | ₩102,973 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,256 | ₩103,254 | ₩101,256 | ₩102,678 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,907 | ₩101,149 | ₩100,143 | ₩100,586 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,848 | ₩101,109 | ₩99,848 | ₩101,068 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,990 | ₩99,969 | ₩98,990 | ₩99,888 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,555 | ₩98,922 | ₩96,723 | ₩98,869 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,991 | ₩97,997 | ₩96,991 | ₩97,783 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩95,073 | ₩96,830 | ₩95,073 | ₩96,803 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,556 | ₩96,146 | ₩94,792 | ₩95,677 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,981 | ₩93,880 | ₩92,552 | ₩93,746 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,282 | ₩94,765 | ₩93,960 | ₩94,242 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩93,129 | ₩94,416 | ₩92,579 | ₩94,041 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,188 | ₩94,497 | ₩93,518 | ₩94,135 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,640 | ₩92,981 | ₩91,010 | ₩92,954 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩91,077 | ₩91,439 | ₩89,923 | ₩90,379 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,493 | ₩91,734 | ₩90,607 | ₩90,809 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,209 | ₩94,054 | ₩91,882 | ₩91,962 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩94,135 | ₩94,483 | ₩93,451 | ₩93,813 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,895 | ₩93,317 | ₩91,426 | ₩93,062 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,498 | ₩93,276 | ₩92,096 | ₩92,887 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,324 | ₩92,700 | ₩90,782 | ₩91,385 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,928 | ₩92,928 | ₩91,573 | ₩92,190 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,880 | ₩94,778 | ₩93,518 | ₩93,598 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,309 | ₩94,725 | ₩94,068 | ₩94,242 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩93,075 | ₩94,094 | ₩93,048 | ₩93,907 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,974 | ₩94,282 | ₩92,083 | ₩92,203 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,671 | ₩94,792 | ₩93,598 | ₩93,746 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,221 | ₩96,455 | ₩95,127 | ₩95,637 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩95,087 | ₩97,099 | ₩95,087 | ₩95,945 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,805 | ₩95,623 | ₩93,665 | ₩95,047 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,683 | ₩97,112 | ₩95,596 | ₩96,669 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,963 | ₩99,298 | ₩97,273 | ₩97,809 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,520 | ₩99,888 | ₩98,386 | ₩99,754 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩99,110 | ₩99,285 | ₩96,817 | ₩98,520 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,875 | ₩101,551 | ₩99,244 | ₩101,337 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,637 | ₩103,067 | ₩101,068 | ₩101,591 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,994 | ₩103,120 | ₩100,800 | ₩102,959 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,873 | ₩101,873 | ₩100,465 | ₩101,819 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩103,013 | ₩103,201 | ₩100,451 | ₩101,095 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,804 | ₩104,341 | ₩101,578 | ₩101,779 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,302 | ₩103,710 | ₩102,128 | ₩103,657 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,846 | ₩102,249 | ₩101,109 | ₩102,195 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,839 | ₩102,986 | ₩101,672 | ₩101,860 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,337 | ₩102,597 | ₩101,310 | ₩102,222 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,390 | ₩101,940 | ₩100,599 | ₩101,524 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,603 | ₩104,193 | ₩101,417 | ₩101,712 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,716 | ₩104,984 | ₩103,241 | ₩103,523 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,300 | ₩104,891 | ₩103,885 | ₩104,314 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,597 | ₩104,233 | ₩102,544 | ₩104,113 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,390 | ₩102,597 | ₩101,337 | ₩102,383 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,995 | ₩101,256 | ₩98,869 | ₩100,988 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,337 | ₩101,819 | ₩100,062 | ₩100,183 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩101,162 | ₩101,672 | ₩100,626 | ₩101,068 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,848 | ₩101,202 | ₩99,553 | ₩100,854 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,302 | ₩102,490 | ₩99,566 | ₩100,210 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,363 | ₩102,678 | ₩101,202 | ₩102,490 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩102,181 | ₩102,624 | ₩100,197 | ₩100,934 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩101,041 | ₩102,597 | ₩101,041 | ₩102,249 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,586 | ₩101,216 | ₩100,237 | ₩100,706 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,660 | ₩100,559 | ₩99,150 | ₩100,411 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,392 | ₩100,062 | ₩99,097 | ₩99,781 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,426 | ₩99,606 | ₩98,252 | ₩98,976 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,480 | ₩99,057 | ₩97,809 | ₩98,279 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,641 | ₩98,922 | ₩98,279 | ₩98,534 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,635 | ₩98,641 | ₩97,635 | ₩98,641 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,461 | ₩98,171 | ₩96,951 | ₩97,903 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,884 | ₩97,783 | ₩96,884 | ₩97,461 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,696 | ₩97,300 | ₩96,254 | ₩97,045 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,568 | ₩97,876 | ₩96,857 | ₩96,951 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,294 | ₩97,943 | ₩96,066 | ₩97,769 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,683 | ₩97,487 | ₩96,213 | ₩96,602 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,815 | ₩99,231 | ₩96,830 | ₩96,857 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,915 | ₩100,545 | ₩99,057 | ₩100,210 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩99,177 | ₩99,955 | ₩98,534 | ₩99,955 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,204 | ₩99,419 | ₩98,802 | ₩98,829 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩99,164 | ₩99,593 | ₩98,963 | ₩99,204 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,271 | ₩99,955 | ₩99,110 | ₩99,137 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,378 | ₩99,553 | ₩99,016 | ₩99,472 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩99,097 | ₩99,794 | ₩99,043 | ₩99,352 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,890 | ₩99,097 | ₩97,890 | ₩98,869 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,487 | ₩98,386 | ₩97,085 | ₩97,917 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,629 | ₩97,769 | ₩96,629 | ₩97,286 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,321 | ₩97,031 | ₩96,173 | ₩96,616 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,823 | ₩97,863 | ₩95,704 | ₩95,865 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,675 | ₩98,239 | ₩97,608 | ₩97,675 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,756 | ₩98,252 | ₩97,555 | ₩97,917 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,957 | ₩98,413 | ₩97,394 | ₩97,595 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,756 | ₩97,957 | ₩96,938 | ₩97,796 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,964 | ₩97,957 | ₩96,857 | ₩97,434 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,388 | ₩97,112 | ₩96,361 | ₩96,736 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,213 | ₩97,125 | ₩95,570 | ₩96,160 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,993 | ₩96,213 | ₩94,752 | ₩96,160 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,175 | ₩95,100 | ₩94,094 | ₩94,537 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,765 | ₩95,342 | ₩93,464 | ₩94,296 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,880 | ₩95,221 | ₩92,230 | ₩94,617 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,928 | ₩92,928 | ₩91,694 | ₩91,962 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,633 | ₩93,115 | ₩92,498 | ₩92,928 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,211 | ₩92,498 | ₩91,184 | ₩92,498 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩90,071 | ₩91,037 | ₩89,803 | ₩90,996 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,360 | ₩89,749 | ₩88,998 | ₩89,307 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,494 | ₩89,494 | ₩88,502 | ₩89,427 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,205 | ₩90,245 | ₩88,529 | ₩89,011 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,567 | ₩90,674 | ₩89,172 | ₩89,655 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,883 | ₩91,318 | ₩89,682 | ₩90,929 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,554 | ₩91,077 | ₩89,843 | ₩90,312 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,789 | ₩90,648 | ₩89,253 | ₩90,460 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,862 | ₩91,332 | ₩89,655 | ₩90,218 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,830 | ₩91,144 | ₩89,722 | ₩90,970 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,272 | ₩90,299 | ₩89,508 | ₩89,535 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,561 | ₩90,178 | ₩89,414 | ₩90,165 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,301 | ₩89,454 | ₩87,912 | ₩89,454 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,871 | ₩88,354 | ₩87,496 | ₩88,327 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,898 | ₩88,555 | ₩87,550 | ₩87,845 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,643 | ₩88,207 | ₩86,906 | ₩88,180 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,684 | ₩88,153 | ₩87,295 | ₩88,099 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,456 | ₩88,059 | ₩87,295 | ₩87,979 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩87,040 | ₩88,167 | ₩87,040 | ₩88,059 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,381 | ₩88,529 | ₩86,973 | ₩87,563 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,576 | ₩88,649 | ₩87,389 | ₩88,421 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩87,120 | ₩87,563 | ₩86,825 | ₩87,483 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,490 | ₩87,027 | ₩86,490 | ₩86,879 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,994 | ₩86,624 | ₩85,994 | ₩86,463 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,302 | ₩86,611 | ₩85,927 | ₩86,074 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,820 | ₩86,463 | ₩85,820 | ₩86,289 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,685 | ₩86,061 | ₩85,484 | ₩85,913 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩86,021 | ₩86,021 | ₩85,404 | ₩85,498 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,557 | ₩86,866 | ₩85,659 | ₩85,806 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,302 | ₩86,691 | ₩86,088 | ₩86,517 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,760 | ₩86,115 | ₩84,465 | ₩86,021 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,538 | ₩85,967 | ₩85,431 | ₩85,685 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,632 | ₩86,061 | ₩85,015 | ₩85,069 | -0.66% | 195.5만 |
|---|