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 | ₩117,041 | ₩118,553 | ₩116,987 | ₩118,406 | +1.17% | 90.6만 |
| 2026.10.08 | ₩115,796 | ₩118,179 | ₩115,689 | ₩117,255 | +1.26% | 150.1만 |
| 2026.10.07 | ₩119,290 | ₩119,397 | ₩116,626 | ₩116,773 | -2.11% | 135.8만 |
| 2026.10.06 | ₩120,106 | ₩121,204 | ₩120,053 | ₩120,776 | +0.56% | 529.5만 |
| 2026.10.05 | ₩121,954 | ₩122,074 | ₩120,802 | ₩120,856 | -0.90% | 579.5만 |
| 2026.10.02 | ₩121,887 | ₩122,703 | ₩121,097 | ₩122,074 | +0.15% | 101.6만 |
| 2026.10.01 | ₩121,217 | ₩121,552 | ₩119,076 | ₩121,378 | +0.13% | 215.1만 |
| 2026.09.30 | ₩123,748 | ₩123,935 | ₩121,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,606 |
| -1.73% |
| 196.8만 |
| 2026.09.29 | ₩123,694 | ₩124,296 | ₩122,931 | ₩123,788 | +0.08% | 550.5만 |
|---|
| 2026.09.28 | ₩124,671 | ₩125,448 | ₩123,922 | ₩124,163 | -0.41% | 103.2만 |
|---|
| 2026.09.25 | ₩125,555 | ₩125,555 | ₩123,868 | ₩125,140 | -0.33% | 166.9만 |
|---|
| 2026.09.24 | ₩122,904 | ₩123,881 | ₩122,369 | ₩123,466 | +0.46% | 81.6만 |
|---|
| 2026.09.23 | ₩125,167 | ₩126,117 | ₩123,359 | ₩123,493 | -1.34% | 149.1만 |
|---|
| 2026.09.22 | ₩127,764 | ₩128,165 | ₩125,809 | ₩125,916 | -1.45% | 170.7만 |
|---|
| 2026.09.21 | ₩126,840 | ₩127,951 | ₩126,224 | ₩127,643 | +0.63% | 98.1만 |
|---|
| 2026.09.18 | ₩125,234 | ₩126,130 | ₩125,059 | ₩125,930 | +0.56% | 99만 |
|---|
| 2026.09.17 | ₩125,501 | ₩126,304 | ₩124,564 | ₩125,970 | +0.37% | 116.2만 |
|---|
| 2026.09.16 | ₩124,966 | ₩126,063 | ₩122,877 | ₩124,444 | -0.42% | 160.6만 |
|---|
| 2026.09.15 | ₩124,470 | ₩125,167 | ₩123,600 | ₩124,872 | +0.32% | 152.4만 |
|---|
| 2026.09.14 | ₩124,163 | ₩125,541 | ₩123,748 | ₩125,073 | +0.73% | 196만 |
|---|
| 2026.09.11 | ₩125,863 | ₩125,863 | ₩123,855 | ₩125,100 | -0.61% | 238.7만 |
|---|
| 2026.09.10 | ₩123,185 | ₩124,310 | ₩122,784 | ₩124,283 | +0.89% | 121만 |
|---|
| 2026.09.09 | ₩123,533 | ₩124,310 | ₩122,623 | ₩123,306 | -0.18% | 401.6만 |
|---|
| 2026.09.08 | ₩125,207 | ₩126,090 | ₩124,189 | ₩124,283 | -0.74% | 300.5만 |
|---|
| 2026.09.04 | ₩126,412 | ₩127,242 | ₩125,207 | ₩125,595 | -0.65% | 110.2만 |
|---|
| 2026.09.03 | ₩125,836 | ₩127,630 | ₩125,381 | ₩127,068 | +0.98% | 142.5만 |
|---|
| 2026.09.02 | ₩122,784 | ₩125,019 | ₩122,422 | ₩124,912 | +1.73% | 150.3만 |
|---|
| 2026.09.01 | ₩122,596 | ₩123,333 | ₩121,606 | ₩122,074 | -0.43% | 197.8만 |
|---|
| 2026.08.31 | ₩123,948 | ₩124,537 | ₩122,382 | ₩122,703 | -1.00% | 166.1만 |
|---|
| 2026.08.28 | ₩124,899 | ₩125,943 | ₩122,931 | ₩123,681 | -0.98% | 146.1만 |
|---|
| 2026.08.27 | ₩125,193 | ₩125,568 | ₩123,453 | ₩124,404 | -0.63% | 297.7만 |
|---|
| 2026.08.26 | ₩124,029 | ₩127,121 | ₩123,614 | ₩125,287 | +1.01% | 412.8만 |
|---|
| 2026.08.25 | ₩119,062 | ₩125,086 | ₩118,420 | ₩124,631 | +4.68% | 425만 |
|---|
| 2026.08.24 | ₩117,014 | ₩117,014 | ₩115,086 | ₩116,278 | -0.63% | 240.4만 |
|---|
| 2026.08.21 | ₩117,135 | ₩118,125 | ₩116,519 | ₩117,228 | +0.08% | 126.4만 |
|---|
| 2026.08.20 | ₩117,456 | ₩117,469 | ₩115,207 | ₩115,716 | -1.48% | 150.2만 |
|---|
| 2026.08.19 | ₩121,325 | ₩121,806 | ₩117,375 | ₩117,389 | -3.24% | 219.8만 |
|---|
| 2026.08.18 | ₩122,168 | ₩122,248 | ₩119,812 | ₩120,655 | -1.24% | 130.8만 |
|---|
| 2026.08.17 | ₩122,596 | ₩123,212 | ₩122,208 | ₩122,288 | -0.25% | 97.2만 |
|---|
| 2026.08.14 | ₩121,566 | ₩122,556 | ₩121,525 | ₩122,543 | +0.80% | 101.9만 |
|---|
| 2026.08.13 | ₩121,151 | ₩121,673 | ₩120,428 | ₩121,351 | +0.17% | 136.3만 |
|---|
| 2026.08.12 | ₩119,812 | ₩121,017 | ₩119,303 | ₩120,923 | +0.93% | 276.3만 |
|---|
| 2026.08.11 | ₩118,741 | ₩119,745 | ₩118,714 | ₩118,955 | +0.18% | 170.8만 |
|---|
| 2026.08.10 | ₩118,701 | ₩119,665 | ₩118,487 | ₩118,553 | -0.12% | 339만 |
|---|
| 2026.08.07 | ₩118,794 | ₩119,102 | ₩117,924 | ₩118,942 | +0.12% | 139만 |
|---|
| 2026.08.06 | ₩118,968 | ₩119,558 | ₩117,871 | ₩118,232 | -0.62% | 129.3만 |
|---|
| 2026.08.05 | ₩117,041 | ₩118,915 | ₩116,880 | ₩118,540 | +1.28% | 296.4만 |
|---|
| 2026.08.04 | ₩118,259 | ₩118,259 | ₩116,519 | ₩116,639 | -1.37% | 418.4만 |
|---|
| 2026.08.03 | ₩117,884 | ₩118,567 | ₩117,215 | ₩118,205 | +0.27% | 204.8만 |
|---|
| 2026.07.31 | ₩117,724 | ₩118,259 | ₩117,188 | ₩117,496 | -0.19% | 238.6만 |
|---|
| 2026.07.30 | ₩116,398 | ₩117,750 | ₩116,238 | ₩117,590 | +1.02% | 167.4만 |
|---|
| 2026.07.29 | ₩118,152 | ₩118,152 | ₩115,060 | ₩115,180 | -2.52% | 164.7만 |
|---|
| 2026.07.28 | ₩116,050 | ₩118,500 | ₩115,421 | ₩118,259 | +1.90% | 161만 |
|---|
| 2026.07.27 | ₩116,693 | ₩117,483 | ₩115,608 | ₩116,305 | -0.33% | 138.6만 |
|---|
| 2026.07.24 | ₩116,291 | ₩116,894 | ₩115,970 | ₩116,465 | +0.15% | 131.1만 |
|---|
| 2026.07.23 | ₩116,238 | ₩116,318 | ₩114,845 | ₩115,943 | -0.25% | 417.6만 |
|---|
| 2026.07.22 | ₩118,125 | ₩118,179 | ₩116,626 | ₩117,228 | -0.76% | 240.6만 |
|---|
| 2026.07.21 | ₩117,188 | ₩117,416 | ₩116,050 | ₩116,960 | -0.19% | 255.4만 |
|---|
| 2026.07.20 | ₩119,584 | ₩120,080 | ₩116,197 | ₩116,545 | -2.54% | 305.1만 |
|---|
| 2026.07.17 | ₩119,129 | ₩120,923 | ₩118,540 | ₩119,718 | +0.49% | 239.6만 |
|---|
| 2026.07.16 | ₩120,682 | ₩121,110 | ₩119,062 | ₩119,999 | -0.57% | 216.7만 |
|---|
| 2026.07.15 | ₩119,745 | ₩120,950 | ₩119,303 | ₩120,869 | +0.94% | 305.8만 |
|---|
| 2026.07.14 | ₩118,460 | ₩120,106 | ₩118,406 | ₩119,129 | +0.57% | 181만 |
|---|
| 2026.07.13 | ₩117,268 | ₩118,031 | ₩116,987 | ₩117,804 | +0.46% | 184.7만 |
|---|
| 2026.07.10 | ₩115,461 | ₩117,536 | ₩115,207 | ₩117,255 | +1.55% | 155.3만 |
|---|
| 2026.07.09 | ₩114,564 | ₩115,247 | ₩114,122 | ₩115,207 | +0.56% | 146만 |
|---|
| 2026.07.08 | ₩114,939 | ₩115,568 | ₩112,744 | ₩113,667 | -1.11% | 260.1만 |
|---|
| 2026.07.07 | ₩115,247 | ₩115,528 | ₩114,042 | ₩115,394 | +0.13% | 583.6만 |
|---|
| 2026.07.06 | ₩115,153 | ₩116,586 | ₩115,126 | ₩116,586 | +1.24% | 1026.6만 |
|---|
| 2026.07.02 | ₩117,523 | ₩117,523 | ₩113,801 | ₩114,323 | -2.72% | 367.1만 |
|---|
| 2026.07.01 | ₩115,849 | ₩117,509 | ₩115,341 | ₩116,934 | +0.94% | 60.9만 |
|---|
| 2026.06.30 | ₩115,849 | ₩116,545 | ₩115,301 | ₩116,251 | +0.35% | 252.4만 |
|---|
| 2026.06.29 | ₩116,144 | ₩116,197 | ₩115,060 | ₩115,930 | -0.18% | 266.4만 |
|---|
| 2026.06.26 | ₩115,649 | ₩115,983 | ₩114,591 | ₩115,341 | -0.27% | 224.3만 |
|---|
| 2026.06.25 | ₩114,658 | ₩116,211 | ₩114,631 | ₩115,742 | +0.95% | 396.6만 |
|---|
| 2026.06.24 | ₩115,903 | ₩115,943 | ₩113,467 | ₩114,189 | -1.48% | 566.5만 |
|---|
| 2026.06.23 | ₩115,247 | ₩116,438 | ₩114,805 | ₩115,649 | +0.35% | 282.9만 |
|---|
| 2026.06.22 | ₩116,974 | ₩117,777 | ₩116,238 | ₩116,331 | -0.55% | 417만 |
|---|
| 2026.06.18 | ₩116,599 | ₩117,536 | ₩115,836 | ₩116,505 | -0.08% | 322.4만 |
|---|
| 2026.06.17 | ₩114,685 | ₩116,572 | ₩114,511 | ₩115,622 | +0.82% | 231.3만 |
|---|
| 2026.06.16 | ₩113,788 | ₩114,711 | ₩113,386 | ₩114,511 | +0.64% | 210만 |
|---|
| 2026.06.15 | ₩113,614 | ₩113,882 | ₩112,516 | ₩113,279 | -0.29% | 325.4만 |
|---|
| 2026.06.12 | ₩111,110 | ₩112,610 | ₩110,936 | ₩112,436 | +1.19% | 153.6만 |
|---|
| 2026.06.11 | ₩109,665 | ₩110,923 | ₩108,835 | ₩110,695 | +0.94% | 439.5만 |
|---|
| 2026.06.10 | ₩109,370 | ₩109,999 | ₩109,143 | ₩109,183 | -0.17% | 190.5만 |
|---|
| 2026.06.09 | ₩109,102 | ₩109,892 | ₩108,112 | ₩109,370 | +0.25% | 216.5만 |
|---|
| 2026.06.08 | ₩108,433 | ₩109,183 | ₩107,911 | ₩108,339 | -0.09% | 180.3만 |
|---|
| 2026.06.05 | ₩108,647 | ₩109,022 | ₩107,724 | ₩107,844 | -0.74% | 152.3만 |
|---|
| 2026.06.04 | ₩108,018 | ₩109,183 | ₩107,777 | ₩108,955 | +0.87% | 165.9만 |
|---|
| 2026.06.03 | ₩107,456 | ₩108,313 | ₩107,121 | ₩107,442 | -0.01% | 225만 |
|---|
| 2026.06.02 | ₩105,019 | ₩108,165 | ₩105,019 | ₩107,951 | +2.79% | 189.8만 |
|---|
| 2026.06.01 | ₩106,519 | ₩107,175 | ₩105,086 | ₩105,234 | -1.21% | 389.9만 |
|---|
| 2026.05.29 | ₩106,813 | ₩107,416 | ₩105,327 | ₩107,161 | +0.33% | 204.8만 |
|---|
| 2026.05.28 | ₩107,657 | ₩107,670 | ₩105,408 | ₩106,813 | -0.78% | 354.9만 |
|---|
| 2026.05.27 | ₩107,429 | ₩110,066 | ₩106,961 | ₩108,005 | +0.54% | 487.6만 |
|---|
| 2026.05.26 | ₩107,603 | ₩107,978 | ₩106,773 | ₩107,630 | +0.02% | 262.2만 |
|---|
| 2026.05.22 | ₩106,733 | ₩107,121 | ₩106,372 | ₩106,800 | +0.06% | 126.3만 |
|---|
| 2026.05.21 | ₩105,113 | ₩106,934 | ₩104,832 | ₩106,331 | +1.16% | 308.1만 |
|---|
| 2026.05.20 | ₩103,882 | ₩105,863 | ₩103,614 | ₩105,689 | +1.74% | 237.8만 |
|---|
| 2026.05.19 | ₩103,185 | ₩103,748 | ₩102,583 | ₩103,440 | +0.25% | 216.1만 |
|---|
| 2026.05.18 | ₩103,346 | ₩103,748 | ₩102,757 | ₩103,426 | +0.08% | 99.9만 |
|---|
| 2026.05.15 | ₩102,556 | ₩103,252 | ₩102,302 | ₩103,185 | +0.61% | 148.9만 |
|---|
| 2026.05.14 | ₩102,958 | ₩103,614 | ₩102,449 | ₩103,520 | +0.55% | 325.7만 |
|---|
| 2026.05.13 | ₩103,319 | ₩103,895 | ₩102,074 | ₩102,342 | -0.95% | 259.5만 |
|---|
| 2026.05.12 | ₩102,770 | ₩103,520 | ₩102,208 | ₩103,480 | +0.69% | 106.7만 |
|---|
| 2026.05.11 | ₩103,694 | ₩104,163 | ₩102,904 | ₩103,132 | -0.54% | 227.5만 |
|---|
| 2026.05.08 | ₩104,979 | ₩104,979 | ₩103,507 | ₩103,788 | -1.13% | 127.2만 |
|---|
| 2026.05.07 | ₩105,046 | ₩105,756 | ₩104,283 | ₩104,538 | -0.48% | 104만 |
|---|
| 2026.05.06 | ₩103,654 | ₩105,301 | ₩103,560 | ₩105,019 | +1.32% | 167.9만 |
|---|
| 2026.05.05 | ₩102,757 | ₩103,199 | ₩102,529 | ₩102,637 | -0.12% | 126.9만 |
|---|
| 2026.05.04 | ₩103,493 | ₩104,002 | ₩102,315 | ₩102,503 | -0.96% | 123.1만 |
|---|
| 2026.05.01 | ₩104,230 | ₩105,153 | ₩103,868 | ₩104,417 | +0.18% | 124.2만 |
|---|
| 2026.04.30 | ₩101,499 | ₩104,283 | ₩101,499 | ₩104,149 | +2.61% | 177.8만 |
|---|
| 2026.04.29 | ₩102,208 | ₩102,770 | ₩101,258 | ₩101,271 | -0.92% | 199.6만 |
|---|
| 2026.04.28 | ₩102,744 | ₩103,038 | ₩102,048 | ₩102,690 | -0.05% | 327.1만 |
|---|
| 2026.04.27 | ₩101,445 | ₩102,663 | ₩101,378 | ₩102,262 | +0.80% | 125.8만 |
|---|
| 2026.04.24 | ₩100,106 | ₩101,726 | ₩99,986 | ₩101,351 | +1.24% | 209.5만 |
|---|
| 2026.04.23 | ₩100,401 | ₩101,084 | ₩99,558 | ₩100,347 | -0.05% | 172.6만 |
|---|
| 2026.04.22 | ₩101,740 | ₩102,115 | ₩100,388 | ₩100,588 | -1.13% | 305.1만 |
|---|
| 2026.04.21 | ₩102,944 | ₩103,346 | ₩101,539 | ₩101,566 | -1.34% | 235.9만 |
|---|
| 2026.04.20 | ₩102,342 | ₩103,239 | ₩102,208 | ₩102,784 | +0.43% | 301.7만 |
|---|
| 2026.04.17 | ₩101,070 | ₩103,065 | ₩101,070 | ₩102,489 | +1.40% | 441.5만 |
|---|
| 2026.04.16 | ₩100,722 | ₩100,963 | ₩99,959 | ₩100,401 | -0.32% | 141.3만 |
|---|
| 2026.04.15 | ₩99,665 | ₩100,923 | ₩99,665 | ₩100,883 | +1.22% | 295.2만 |
|---|
| 2026.04.14 | ₩98,808 | ₩99,785 | ₩98,808 | ₩99,705 | +0.91% | 177.7만 |
|---|
| 2026.04.13 | ₩97,376 | ₩98,741 | ₩96,546 | ₩98,687 | +1.35% | 274.7만 |
|---|
| 2026.04.10 | ₩96,813 | ₩97,817 | ₩96,813 | ₩97,603 | +0.82% | 157.6만 |
|---|
| 2026.04.09 | ₩94,899 | ₩96,653 | ₩94,899 | ₩96,626 | +1.82% | 303.2만 |
|---|
| 2026.04.08 | ₩95,381 | ₩95,970 | ₩94,618 | ₩95,501 | +0.13% | 526.5만 |
|---|
| 2026.04.07 | ₩92,811 | ₩93,708 | ₩92,382 | ₩93,574 | +0.82% | 824.6만 |
|---|
| 2026.04.06 | ₩94,109 | ₩94,591 | ₩93,788 | ₩94,069 | -0.04% | 954.3만 |
|---|
| 2026.04.02 | ₩92,958 | ₩94,243 | ₩92,409 | ₩93,868 | +0.98% | 156.4만 |
|---|
| 2026.04.01 | ₩94,016 | ₩94,323 | ₩93,346 | ₩93,962 | -0.06% | 388.7만 |
|---|
| 2026.03.31 | ₩91,472 | ₩92,811 | ₩90,843 | ₩92,784 | +1.43% | 220.3만 |
|---|
| 2026.03.30 | ₩90,910 | ₩91,271 | ₩89,758 | ₩90,214 | -0.77% | 223.9만 |
|---|
| 2026.03.27 | ₩91,325 | ₩91,566 | ₩90,441 | ₩90,642 | -0.75% | 196.5만 |
|---|
| 2026.03.26 | ₩93,038 | ₩93,882 | ₩91,713 | ₩91,793 | -1.34% | 346.2만 |
|---|
| 2026.03.25 | ₩93,962 | ₩94,310 | ₩93,279 | ₩93,641 | -0.34% | 203.4만 |
|---|
| 2026.03.24 | ₩91,726 | ₩93,145 | ₩91,258 | ₩92,891 | +1.27% | 167.7만 |
|---|
| 2026.03.23 | ₩92,329 | ₩93,105 | ₩91,927 | ₩92,717 | +0.42% | 318.3만 |
|---|
| 2026.03.20 | ₩92,155 | ₩92,530 | ₩90,615 | ₩91,218 | -1.02% | 235.2만 |
|---|
| 2026.03.19 | ₩92,757 | ₩92,757 | ₩91,405 | ₩92,021 | -0.79% | 208만 |
|---|
| 2026.03.18 | ₩93,708 | ₩94,605 | ₩93,346 | ₩93,426 | -0.30% | 247.2만 |
|---|
| 2026.03.17 | ₩94,136 | ₩94,551 | ₩93,895 | ₩94,069 | -0.07% | 102.3만 |
|---|
| 2026.03.16 | ₩92,904 | ₩93,922 | ₩92,878 | ₩93,734 | +0.89% | 146.9만 |
|---|
| 2026.03.13 | ₩93,801 | ₩94,109 | ₩91,914 | ₩92,034 | -1.88% | 230만 |
|---|
| 2026.03.12 | ₩94,497 | ₩94,618 | ₩93,426 | ₩93,574 | -0.98% | 225만 |
|---|
| 2026.03.11 | ₩95,046 | ₩96,278 | ₩94,953 | ₩95,461 | +0.44% | 158.8만 |
|---|
| 2026.03.10 | ₩94,912 | ₩96,920 | ₩94,912 | ₩95,769 | +0.90% | 164.3만 |
|---|
| 2026.03.09 | ₩94,631 | ₩95,448 | ₩93,493 | ₩94,872 | +0.25% | 293.4만 |
|---|
| 2026.03.06 | ₩96,505 | ₩96,934 | ₩95,421 | ₩96,492 | -0.01% | 207.3만 |
|---|
| 2026.03.05 | ₩98,781 | ₩99,116 | ₩97,094 | ₩97,630 | -1.17% | 243.1만 |
|---|
| 2026.03.04 | ₩98,339 | ₩99,705 | ₩98,206 | ₩99,571 | +1.25% | 135.2만 |
|---|
| 2026.03.03 | ₩98,928 | ₩99,102 | ₩96,639 | ₩98,339 | -0.60% | 300.7만 |
|---|
| 2026.03.02 | ₩99,692 | ₩101,365 | ₩99,062 | ₩101,151 | +1.46% | 170.5만 |
|---|
| 2026.02.27 | ₩102,449 | ₩102,878 | ₩100,883 | ₩101,405 | -1.02% | 298.2만 |
|---|
| 2026.02.26 | ₩101,807 | ₩102,931 | ₩100,615 | ₩102,770 | +0.95% | 237.1만 |
|---|
| 2026.02.25 | ₩101,686 | ₩101,686 | ₩100,281 | ₩101,633 | -0.05% | 210.5만 |
|---|
| 2026.02.24 | ₩102,824 | ₩103,011 | ₩100,267 | ₩100,910 | -1.86% | 249만 |
|---|
| 2026.02.23 | ₩103,614 | ₩104,149 | ₩101,392 | ₩101,592 | -1.95% | 282.7만 |
|---|
| 2026.02.20 | ₩102,115 | ₩103,520 | ₩101,940 | ₩103,467 | +1.32% | 122.3만 |
|---|
| 2026.02.19 | ₩101,659 | ₩102,061 | ₩100,923 | ₩102,007 | +0.34% | 236만 |
|---|
| 2026.02.18 | ₩102,650 | ₩102,797 | ₩101,485 | ₩101,673 | -0.95% | 110.5만 |
|---|
| 2026.02.17 | ₩101,151 | ₩102,409 | ₩101,124 | ₩102,034 | +0.87% | 108.3만 |
|---|
| 2026.02.13 | ₩101,204 | ₩101,753 | ₩100,414 | ₩101,338 | +0.13% | 144.2만 |
|---|
| 2026.02.12 | ₩103,413 | ₩104,002 | ₩101,231 | ₩101,525 | -1.83% | 155.1만 |
|---|
| 2026.02.11 | ₩104,524 | ₩104,792 | ₩103,052 | ₩103,333 | -1.14% | 137.8만 |
|---|
| 2026.02.10 | ₩104,109 | ₩104,698 | ₩103,694 | ₩104,123 | +0.01% | 141.6만 |
|---|
| 2026.02.09 | ₩102,409 | ₩104,042 | ₩102,355 | ₩103,922 | +1.48% | 158.8만 |
|---|
| 2026.02.06 | ₩101,204 | ₩102,409 | ₩101,151 | ₩102,195 | +0.98% | 170.2만 |
|---|
| 2026.02.05 | ₩99,812 | ₩101,070 | ₩98,687 | ₩100,803 | +0.99% | 211.2만 |
|---|
| 2026.02.04 | ₩101,151 | ₩101,633 | ₩99,879 | ₩99,999 | -1.14% | 216.8만 |
|---|
| 2026.02.03 | ₩100,977 | ₩101,485 | ₩100,441 | ₩100,883 | -0.09% | 217.5만 |
|---|
| 2026.02.02 | ₩99,665 | ₩101,017 | ₩99,370 | ₩100,669 | +1.01% | 162.5만 |
|---|
| 2026.01.30 | ₩102,115 | ₩102,302 | ₩99,384 | ₩100,026 | -2.05% | 180.8만 |
|---|
| 2026.01.29 | ₩101,177 | ₩102,489 | ₩101,017 | ₩102,302 | +1.11% | 161.2만 |
|---|
| 2026.01.28 | ₩101,994 | ₩102,436 | ₩100,013 | ₩100,749 | -1.22% | 195.3만 |
|---|
| 2026.01.27 | ₩100,856 | ₩102,409 | ₩100,856 | ₩102,061 | +1.19% | 131.3만 |
|---|
| 2026.01.26 | ₩100,401 | ₩101,030 | ₩100,053 | ₩100,521 | +0.12% | 127.8만 |
|---|
| 2026.01.23 | ₩99,477 | ₩100,374 | ₩98,969 | ₩100,227 | +0.75% | 122.8만 |
|---|
| 2026.01.22 | ₩99,210 | ₩99,879 | ₩98,915 | ₩99,598 | +0.39% | 116.2만 |
|---|
| 2026.01.21 | ₩98,246 | ₩99,424 | ₩98,072 | ₩98,795 | +0.56% | 265만 |
|---|
| 2026.01.20 | ₩98,299 | ₩98,875 | ₩97,630 | ₩98,098 | -0.20% | 139.9만 |
|---|
| 2026.01.16 | ₩98,460 | ₩98,741 | ₩98,098 | ₩98,353 | -0.11% | 478.7만 |
|---|
| 2026.01.15 | ₩97,456 | ₩98,460 | ₩97,456 | ₩98,460 | +1.03% | 213.7만 |
|---|
| 2026.01.14 | ₩97,282 | ₩97,991 | ₩96,773 | ₩97,724 | +0.45% | 184.2만 |
|---|
| 2026.01.13 | ₩96,706 | ₩97,603 | ₩96,706 | ₩97,282 | +0.60% | 127.5만 |
|---|
| 2026.01.12 | ₩96,519 | ₩97,121 | ₩96,077 | ₩96,867 | +0.36% | 106.6만 |
|---|
| 2026.01.09 | ₩97,389 | ₩97,697 | ₩96,679 | ₩96,773 | -0.63% | 101.8만 |
|---|
| 2026.01.08 | ₩96,117 | ₩97,764 | ₩95,890 | ₩97,590 | +1.53% | 155.1만 |
|---|
| 2026.01.07 | ₩96,505 | ₩97,309 | ₩96,037 | ₩96,425 | -0.08% | 165.3만 |
|---|
| 2026.01.06 | ₩98,634 | ₩99,049 | ₩96,653 | ₩96,679 | -1.98% | 460.1만 |
|---|
| 2026.01.05 | ₩99,732 | ₩100,361 | ₩98,875 | ₩100,026 | +0.30% | 795.8만 |
|---|
| 2026.01.02 | ₩98,995 | ₩99,772 | ₩98,353 | ₩99,772 | +0.78% | 176.6만 |
|---|
| 2025.12.31 | ₩99,022 | ₩99,236 | ₩98,621 | ₩98,647 | -0.38% | 307만 |
|---|
| 2025.12.30 | ₩98,982 | ₩99,410 | ₩98,781 | ₩99,022 | +0.04% | 224.8만 |
|---|
| 2025.12.29 | ₩99,089 | ₩99,772 | ₩98,928 | ₩98,955 | -0.14% | 133.8만 |
|---|
| 2025.12.26 | ₩99,196 | ₩99,370 | ₩98,835 | ₩99,290 | +0.09% | 115만 |
|---|
| 2025.12.24 | ₩98,915 | ₩99,611 | ₩98,862 | ₩99,169 | +0.26% | 109.3만 |
|---|
| 2025.12.23 | ₩97,710 | ₩98,915 | ₩97,710 | ₩98,687 | +1.00% | 165만 |
|---|
| 2025.12.22 | ₩97,309 | ₩98,206 | ₩96,907 | ₩97,737 | +0.44% | 267.4만 |
|---|
| 2025.12.19 | ₩96,452 | ₩97,590 | ₩96,452 | ₩97,108 | +0.68% | 168만 |
|---|
| 2025.12.18 | ₩96,144 | ₩96,853 | ₩95,997 | ₩96,439 | +0.31% | 217.5만 |
|---|
| 2025.12.17 | ₩97,643 | ₩97,683 | ₩95,528 | ₩95,689 | -2.00% | 376.8만 |
|---|
| 2025.12.16 | ₩97,496 | ₩98,058 | ₩97,429 | ₩97,496 | 0.00% | 216.9만 |
|---|
| 2025.12.15 | ₩97,576 | ₩98,072 | ₩97,376 | ₩97,737 | +0.16% | 112.7만 |
|---|
| 2025.12.12 | ₩97,777 | ₩98,232 | ₩97,215 | ₩97,416 | -0.37% | 146.2만 |
|---|
| 2025.12.11 | ₩97,576 | ₩97,777 | ₩96,760 | ₩97,617 | +0.04% | 153.3만 |
|---|
| 2025.12.10 | ₩96,787 | ₩97,777 | ₩96,679 | ₩97,255 | +0.48% | 136.7만 |
|---|
| 2025.12.09 | ₩96,211 | ₩96,934 | ₩96,184 | ₩96,559 | +0.36% | 145.6만 |
|---|
| 2025.12.08 | ₩96,037 | ₩96,947 | ₩95,394 | ₩95,983 | -0.06% | 280만 |
|---|
| 2025.12.05 | ₩94,819 | ₩96,037 | ₩94,578 | ₩95,983 | +1.23% | 158.4만 |
|---|
| 2025.12.04 | ₩94,002 | ₩94,926 | ₩93,922 | ₩94,364 | +0.38% | 206.7만 |
|---|
| 2025.12.03 | ₩94,591 | ₩95,167 | ₩93,293 | ₩94,123 | -0.50% | 239.5만 |
|---|
| 2025.12.02 | ₩93,708 | ₩95,046 | ₩92,061 | ₩94,444 | +0.79% | 325.8만 |
|---|
| 2025.12.01 | ₩92,757 | ₩92,757 | ₩91,526 | ₩91,793 | -1.04% | 152.6만 |
|---|
| 2025.11.28 | ₩92,463 | ₩92,945 | ₩92,329 | ₩92,757 | +0.32% | 68.8만 |
|---|
| 2025.11.26 | ₩91,044 | ₩92,329 | ₩91,017 | ₩92,329 | +1.41% | 133.3만 |
|---|
| 2025.11.25 | ₩89,906 | ₩90,870 | ₩89,638 | ₩90,829 | +1.03% | 169.4만 |
|---|
| 2025.11.24 | ₩89,196 | ₩89,584 | ₩88,835 | ₩89,143 | -0.06% | 205.4만 |
|---|
| 2025.11.21 | ₩89,330 | ₩89,330 | ₩88,339 | ₩89,263 | -0.07% | 185.9만 |
|---|
| 2025.11.20 | ₩90,040 | ₩90,080 | ₩88,366 | ₩88,848 | -1.32% | 220만 |
|---|
| 2025.11.19 | ₩90,401 | ₩90,508 | ₩89,009 | ₩89,491 | -1.01% | 174.6만 |
|---|
| 2025.11.18 | ₩89,718 | ₩91,151 | ₩89,518 | ₩90,763 | +1.16% | 204.9만 |
|---|
| 2025.11.17 | ₩90,388 | ₩90,910 | ₩89,678 | ₩90,147 | -0.27% | 148.7만 |
|---|
| 2025.11.14 | ₩89,625 | ₩90,481 | ₩89,089 | ₩90,294 | +0.75% | 226.9만 |
|---|
| 2025.11.13 | ₩90,696 | ₩91,164 | ₩89,491 | ₩90,053 | -0.71% | 174.1만 |
|---|
| 2025.11.12 | ₩89,665 | ₩90,977 | ₩89,558 | ₩90,803 | +1.27% | 118.8만 |
|---|
| 2025.11.11 | ₩90,107 | ₩90,133 | ₩89,344 | ₩89,370 | -0.82% | 81.5만 |
|---|
| 2025.11.10 | ₩89,397 | ₩90,013 | ₩89,250 | ₩89,999 | +0.67% | 114.8만 |
|---|
| 2025.11.07 | ₩88,139 | ₩89,290 | ₩87,750 | ₩89,290 | +1.31% | 143.7만 |
|---|
| 2025.11.06 | ₩87,710 | ₩88,192 | ₩87,335 | ₩88,165 | +0.52% | 126.6만 |
|---|
| 2025.11.05 | ₩87,737 | ₩88,393 | ₩87,389 | ₩87,684 | -0.06% | 187만 |
|---|
| 2025.11.04 | ₩87,483 | ₩88,045 | ₩86,746 | ₩88,018 | +0.61% | 106.8만 |
|---|
| 2025.11.03 | ₩87,523 | ₩87,991 | ₩87,135 | ₩87,938 | +0.47% | 151.9만 |
|---|
| 2025.10.31 | ₩87,295 | ₩87,898 | ₩87,135 | ₩87,817 | +0.60% | 108.4만 |
|---|
| 2025.10.30 | ₩86,880 | ₩88,005 | ₩86,880 | ₩87,898 | +1.17% | 140.1만 |
|---|
| 2025.10.29 | ₩88,219 | ₩88,366 | ₩86,813 | ₩87,402 | -0.93% | 174.8만 |
|---|
| 2025.10.28 | ₩87,416 | ₩88,487 | ₩87,228 | ₩88,259 | +0.96% | 135.3만 |
|---|
| 2025.10.27 | ₩86,961 | ₩87,402 | ₩86,666 | ₩87,322 | +0.42% | 95.4만 |
|---|
| 2025.10.24 | ₩86,331 | ₩86,867 | ₩86,331 | ₩86,720 | +0.45% | 92.7만 |
|---|
| 2025.10.23 | ₩85,836 | ₩86,465 | ₩85,836 | ₩86,305 | +0.55% | 98.5만 |
|---|
| 2025.10.22 | ₩86,144 | ₩86,452 | ₩85,769 | ₩85,916 | -0.26% | 216.3만 |
|---|
| 2025.10.21 | ₩85,662 | ₩86,305 | ₩85,662 | ₩86,131 | +0.55% | 101.6만 |
|---|
| 2025.10.20 | ₩85,528 | ₩85,903 | ₩85,327 | ₩85,756 | +0.27% | 86.7만 |
|---|
| 2025.10.17 | ₩85,863 | ₩85,863 | ₩85,247 | ₩85,341 | -0.61% | 140.8만 |
|---|
| 2025.10.16 | ₩86,398 | ₩86,706 | ₩85,501 | ₩85,649 | -0.87% | 171.1만 |
|---|
| 2025.10.15 | ₩86,144 | ₩86,532 | ₩85,930 | ₩86,358 | +0.25% | 142.9만 |
|---|
| 2025.10.14 | ₩84,605 | ₩85,957 | ₩84,310 | ₩85,863 | +1.49% | 151.4만 |
|---|
| 2025.10.13 | ₩85,381 | ₩85,809 | ₩85,274 | ₩85,528 | +0.17% | 91.4만 |
|---|
| 2025.10.10 | ₩85,475 | ₩85,903 | ₩84,859 | ₩84,912 | -0.66% | 195.5만 |
|---|