시장 데이터를 불러오는 중
전체 종목
SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B 과거 주가
SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B · SLMBP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SLM Corporation - Floating Rate Non-Cumulative Preferred Stock, Series B · SLMBP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,650 | ₩98,650 | ₩98,650 | ₩98,650 | 0.00% | 0 |
| 2026.10.08 | ₩98,650 | ₩98,650 | ₩98,556 | ₩98,650 | 0.00% | 1.2천 |
| 2026.10.07 | ₩99,374 | ₩99,374 | ₩98,047 | ₩98,610 | -0.77% | 5.4천 |
| 2026.10.06 | ₩98,556 | ₩99,455 | ₩98,556 | ₩99,455 | +0.91% | 700 |
| 2026.10.05 | ₩98,891 | ₩98,891 | ₩98,891 | ₩98,891 | 0.00% | 0 |
| 2026.10.02 | ₩98,637 | ₩99,227 | ₩98,637 | ₩98,891 | +0.26% | 1.7천 |
| 2026.10.01 | ₩98,972 | ₩98,972 | ₩98,972 | ₩98,972 | 0.00% | 0 |
| 2026.09.30 | ₩99,227 | ₩99,227 | ₩98,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,972 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩99,227 | ₩99,227 | ₩99,227 | ₩99,227 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩98,838 | ₩99,227 | ₩98,838 | ₩99,227 | +0.39% | 600 |
|---|
| 2026.09.25 | ₩99,186 | ₩99,186 | ₩98,891 | ₩99,093 | -0.09% | 2.1천 |
|---|
| 2026.09.24 | ₩99,213 | ₩99,213 | ₩99,213 | ₩99,213 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩98,891 | ₩99,213 | ₩98,891 | ₩99,213 | +0.33% | 600 |
|---|
| 2026.09.22 | ₩99,186 | ₩99,227 | ₩99,186 | ₩99,227 | +0.04% | 1.3천 |
|---|
| 2026.09.21 | ₩99,388 | ₩100,138 | ₩98,556 | ₩98,556 | -0.84% | 1.6천 |
|---|
| 2026.09.18 | ₩99,683 | ₩99,951 | ₩99,629 | ₩99,629 | -0.05% | 1천 |
|---|
| 2026.09.17 | ₩99,776 | ₩100,085 | ₩99,602 | ₩99,602 | -0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩99,361 | ₩99,361 | ₩99,361 | ₩99,361 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩99,428 | ₩100,219 | ₩98,891 | ₩99,227 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩99,508 | ₩99,508 | ₩98,891 | ₩99,052 | -0.46% | 2.3천 |
|---|
| 2026.09.11 | ₩99,495 | ₩99,495 | ₩98,690 | ₩99,428 | -0.07% | 3.7천 |
|---|
| 2026.09.10 | ₩99,495 | ₩100,232 | ₩99,495 | ₩100,232 | +0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩98,905 | ₩99,428 | ₩98,891 | ₩99,428 | +0.53% | 900 |
|---|
| 2026.09.08 | ₩100,192 | ₩100,232 | ₩100,192 | ₩100,232 | +0.04% | 400 |
|---|
| 2026.09.04 | ₩99,227 | ₩99,227 | ₩97,497 | ₩99,119 | -0.11% | 1.8천 |
|---|
| 2026.09.03 | ₩100,903 | ₩100,903 | ₩100,608 | ₩100,608 | -0.29% | 4천 |
|---|
| 2026.09.02 | ₩100,742 | ₩100,903 | ₩100,581 | ₩100,702 | -0.04% | 5천 |
|---|
| 2026.09.01 | ₩100,742 | ₩100,742 | ₩99,025 | ₩100,340 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩100,568 | ₩100,876 | ₩100,568 | ₩100,876 | +0.31% | 3.8천 |
|---|
| 2026.08.28 | ₩100,889 | ₩100,889 | ₩100,568 | ₩100,568 | -0.32% | 1.4천 |
|---|
| 2026.08.27 | ₩100,500 | ₩100,889 | ₩100,500 | ₩100,876 | +0.37% | 6.5천 |
|---|
| 2026.08.26 | ₩100,862 | ₩100,862 | ₩100,702 | ₩100,702 | -0.16% | 2.6천 |
|---|
| 2026.08.25 | ₩100,594 | ₩100,862 | ₩100,568 | ₩100,862 | +0.27% | 2.6천 |
|---|
| 2026.08.24 | ₩100,862 | ₩100,862 | ₩100,554 | ₩100,554 | -0.31% | 2.1천 |
|---|
| 2026.08.21 | ₩100,568 | ₩100,568 | ₩100,433 | ₩100,433 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩100,152 | ₩100,568 | ₩100,152 | ₩100,568 | +0.42% | 2.8천 |
|---|
| 2026.08.19 | ₩100,554 | ₩100,554 | ₩100,541 | ₩100,541 | -0.01% | 200 |
|---|
| 2026.08.18 | ₩100,098 | ₩100,380 | ₩100,098 | ₩100,380 | +0.28% | 800 |
|---|
| 2026.08.17 | ₩100,568 | ₩100,568 | ₩100,568 | ₩100,568 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩100,031 | ₩100,031 | ₩100,031 | ₩100,031 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩99,629 | ₩100,568 | ₩99,629 | ₩100,433 | +0.81% | 2.1천 |
|---|
| 2026.08.12 | ₩100,433 | ₩100,916 | ₩100,433 | ₩100,836 | +0.40% | 2.6만 |
|---|
| 2026.08.11 | ₩100,568 | ₩100,568 | ₩100,366 | ₩100,366 | -0.20% | 2.3천 |
|---|
| 2026.08.10 | ₩100,568 | ₩100,568 | ₩100,568 | ₩100,568 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩98,610 | ₩100,635 | ₩98,610 | ₩100,568 | +1.99% | 1.2천 |
|---|
| 2026.08.06 | ₩100,366 | ₩100,688 | ₩99,964 | ₩100,688 | +0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩100,299 | ₩100,688 | ₩100,299 | ₩100,688 | +0.39% | 1.9천 |
|---|
| 2026.08.04 | ₩100,460 | ₩100,621 | ₩100,299 | ₩100,299 | -0.16% | 2천 |
|---|
| 2026.08.03 | ₩99,964 | ₩99,964 | ₩99,897 | ₩99,897 | -0.07% | 800 |
|---|
| 2026.07.31 | ₩100,192 | ₩100,688 | ₩100,192 | ₩100,675 | +0.48% | 7.8천 |
|---|
| 2026.07.30 | ₩99,347 | ₩100,205 | ₩99,347 | ₩100,004 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩99,280 | ₩100,366 | ₩99,280 | ₩100,152 | +0.88% | 2.3천 |
|---|
| 2026.07.28 | ₩99,548 | ₩100,326 | ₩99,535 | ₩100,085 | +0.54% | 2천 |
|---|
| 2026.07.27 | ₩99,897 | ₩100,299 | ₩99,495 | ₩99,495 | -0.40% | 1.6천 |
|---|
| 2026.07.24 | ₩100,340 | ₩100,366 | ₩99,455 | ₩99,455 | -0.88% | 2.1천 |
|---|
| 2026.07.23 | ₩99,361 | ₩100,688 | ₩99,361 | ₩99,361 | 0.00% | 2.6천 |
|---|
| 2026.07.22 | ₩99,562 | ₩99,562 | ₩99,562 | ₩99,562 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩99,227 | ₩99,562 | ₩98,891 | ₩99,562 | +0.34% | 2.1천 |
|---|
| 2026.07.20 | ₩99,280 | ₩100,447 | ₩99,280 | ₩99,897 | +0.62% | 1.9천 |
|---|
| 2026.07.17 | ₩100,085 | ₩100,085 | ₩100,085 | ₩100,085 | 0.00% | 700 |
|---|
| 2026.07.16 | ₩99,522 | ₩100,152 | ₩97,778 | ₩99,750 | +0.23% | 4.3천 |
|---|
| 2026.07.15 | ₩99,052 | ₩99,978 | ₩98,556 | ₩99,897 | +0.85% | 4천 |
|---|
| 2026.07.14 | ₩100,138 | ₩100,138 | ₩100,138 | ₩100,138 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩99,039 | ₩100,675 | ₩98,690 | ₩100,138 | +1.11% | 1천 |
|---|
| 2026.07.10 | ₩100,259 | ₩100,299 | ₩99,294 | ₩100,125 | -0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩99,267 | ₩100,514 | ₩99,267 | ₩100,058 | +0.80% | 5.1천 |
|---|
| 2026.07.08 | ₩98,757 | ₩99,388 | ₩98,690 | ₩99,388 | +0.64% | 1.6천 |
|---|
| 2026.07.07 | ₩98,033 | ₩98,543 | ₩97,752 | ₩98,543 | +0.52% | 1.2만 |
|---|
| 2026.07.06 | ₩99,481 | ₩100,085 | ₩98,154 | ₩98,154 | -1.33% | 3.7천 |
|---|
| 2026.07.02 | ₩97,215 | ₩99,428 | ₩97,215 | ₩99,361 | +2.21% | 400 |
|---|
| 2026.07.01 | ₩99,790 | ₩100,433 | ₩99,240 | ₩99,374 | -0.42% | 3.1천 |
|---|
| 2026.06.30 | ₩99,964 | ₩100,031 | ₩99,012 | ₩99,093 | -0.87% | 2.1만 |
|---|
| 2026.06.29 | ₩99,562 | ₩99,803 | ₩99,562 | ₩99,669 | +0.11% | 2.3천 |
|---|
| 2026.06.26 | ₩100,152 | ₩100,152 | ₩99,897 | ₩99,897 | -0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩100,648 | ₩100,648 | ₩99,910 | ₩100,286 | -0.36% | 3.6천 |
|---|
| 2026.06.24 | ₩100,541 | ₩100,541 | ₩100,433 | ₩100,500 | -0.04% | 2.6천 |
|---|
| 2026.06.23 | ₩100,648 | ₩100,675 | ₩100,165 | ₩100,568 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩100,313 | ₩100,621 | ₩100,219 | ₩100,621 | +0.31% | 3.7천 |
|---|
| 2026.06.18 | ₩100,755 | ₩100,755 | ₩100,433 | ₩100,661 | -0.09% | 3.3천 |
|---|
| 2026.06.17 | ₩100,568 | ₩100,635 | ₩100,568 | ₩100,635 | +0.07% | 1.3천 |
|---|
| 2026.06.16 | ₩100,554 | ₩100,568 | ₩100,514 | ₩100,514 | -0.04% | 1천 |
|---|
| 2026.06.15 | ₩100,299 | ₩100,554 | ₩100,299 | ₩100,554 | +0.25% | 1.3천 |
|---|
| 2026.06.12 | ₩100,366 | ₩100,594 | ₩100,045 | ₩100,045 | -0.32% | 2.4천 |
|---|
| 2026.06.11 | ₩100,286 | ₩100,675 | ₩100,286 | ₩100,568 | +0.28% | 2천 |
|---|
| 2026.06.10 | ₩100,286 | ₩100,675 | ₩100,286 | ₩100,635 | +0.35% | 1.5천 |
|---|
| 2026.06.09 | ₩100,273 | ₩100,433 | ₩100,205 | ₩100,433 | +0.16% | 1.5천 |
|---|
| 2026.06.08 | ₩100,071 | ₩100,675 | ₩99,562 | ₩100,460 | +0.39% | 1.1만 |
|---|
| 2026.06.05 | ₩99,669 | ₩100,031 | ₩99,441 | ₩100,031 | +0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩99,495 | ₩100,433 | ₩98,489 | ₩99,696 | +0.20% | 5.6천 |
|---|
| 2026.06.03 | ₩100,594 | ₩100,648 | ₩100,554 | ₩100,648 | +0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩100,500 | ₩100,621 | ₩100,500 | ₩100,621 | +0.12% | 2.6천 |
|---|
| 2026.06.01 | ₩100,474 | ₩100,621 | ₩100,380 | ₩100,447 | -0.03% | 2.9천 |
|---|
| 2026.05.29 | ₩100,608 | ₩100,608 | ₩100,286 | ₩100,286 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩100,420 | ₩100,420 | ₩100,420 | ₩100,420 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩100,514 | ₩100,514 | ₩100,420 | ₩100,420 | -0.09% | 1.1천 |
|---|
| 2026.05.26 | ₩100,273 | ₩100,273 | ₩100,071 | ₩100,071 | -0.20% | 1.1천 |
|---|
| 2026.05.22 | ₩100,527 | ₩100,527 | ₩100,527 | ₩100,527 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩99,978 | ₩100,527 | ₩99,978 | ₩100,527 | +0.55% | 1.1천 |
|---|
| 2026.05.20 | ₩100,608 | ₩100,608 | ₩100,353 | ₩100,527 | -0.08% | 3.6천 |
|---|
| 2026.05.19 | ₩100,635 | ₩100,661 | ₩99,884 | ₩100,594 | -0.04% | 1.5만 |
|---|
| 2026.05.18 | ₩100,232 | ₩100,608 | ₩100,232 | ₩100,608 | +0.37% | 1천 |
|---|
| 2026.05.15 | ₩100,527 | ₩100,527 | ₩100,527 | ₩100,527 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩100,179 | ₩100,635 | ₩99,897 | ₩100,621 | +0.44% | 2.6천 |
|---|
| 2026.05.13 | ₩100,460 | ₩100,460 | ₩100,460 | ₩100,460 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩100,112 | ₩100,500 | ₩100,031 | ₩100,460 | +0.35% | 3.1천 |
|---|
| 2026.05.11 | ₩97,443 | ₩100,299 | ₩97,443 | ₩100,179 | +2.81% | 1.2천 |
|---|
| 2026.05.08 | ₩100,568 | ₩100,621 | ₩100,433 | ₩100,433 | -0.13% | 6.5천 |
|---|
| 2026.05.07 | ₩100,112 | ₩100,112 | ₩99,978 | ₩99,978 | -0.13% | 900 |
|---|
| 2026.05.06 | ₩99,870 | ₩100,112 | ₩99,870 | ₩99,937 | +0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩100,031 | ₩100,366 | ₩99,897 | ₩100,098 | +0.07% | 1만 |
|---|
| 2026.05.04 | ₩98,918 | ₩100,541 | ₩98,918 | ₩100,541 | +1.64% | 1.2천 |
|---|
| 2026.05.01 | ₩99,589 | ₩100,608 | ₩99,589 | ₩100,568 | +0.98% | 2.4천 |
|---|
| 2026.04.30 | ₩100,474 | ₩100,594 | ₩99,763 | ₩100,433 | -0.04% | 2.4천 |
|---|
| 2026.04.29 | ₩99,897 | ₩99,897 | ₩99,750 | ₩99,776 | -0.12% | 1.5천 |
|---|
| 2026.04.28 | ₩99,910 | ₩99,910 | ₩99,669 | ₩99,870 | -0.04% | 1.7천 |
|---|
| 2026.04.27 | ₩99,562 | ₩99,562 | ₩99,227 | ₩99,227 | -0.34% | 1천 |
|---|
| 2026.04.24 | ₩99,468 | ₩99,468 | ₩99,186 | ₩99,186 | -0.28% | 1.1천 |
|---|
| 2026.04.23 | ₩99,830 | ₩99,830 | ₩99,052 | ₩99,709 | -0.12% | 6.6천 |
|---|
| 2026.04.22 | ₩99,414 | ₩99,830 | ₩99,253 | ₩99,481 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩99,830 | ₩99,897 | ₩99,830 | ₩99,897 | +0.07% | 400 |
|---|
| 2026.04.20 | ₩99,763 | ₩100,031 | ₩99,763 | ₩100,031 | +0.27% | 900 |
|---|
| 2026.04.17 | ₩99,763 | ₩99,763 | ₩99,562 | ₩99,562 | -0.20% | 1.5천 |
|---|
| 2026.04.16 | ₩100,326 | ₩100,326 | ₩99,495 | ₩99,495 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩100,568 | ₩100,608 | ₩99,937 | ₩99,937 | -0.63% | 2.8천 |
|---|
| 2026.04.14 | ₩100,460 | ₩100,594 | ₩100,460 | ₩100,594 | +0.13% | 1.4천 |
|---|
| 2026.04.13 | ₩100,071 | ₩100,071 | ₩100,071 | ₩100,071 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩99,870 | ₩100,071 | ₩99,870 | ₩100,071 | +0.20% | 900 |
|---|
| 2026.04.09 | ₩98,891 | ₩100,474 | ₩98,891 | ₩100,474 | +1.60% | 2.4천 |
|---|
| 2026.04.08 | ₩100,568 | ₩100,581 | ₩99,575 | ₩100,487 | -0.08% | 5.3천 |
|---|
| 2026.04.07 | ₩100,420 | ₩100,568 | ₩100,420 | ₩100,500 | +0.08% | 1.4천 |
|---|
| 2026.04.06 | ₩100,433 | ₩100,541 | ₩100,165 | ₩100,165 | -0.27% | 2.1천 |
|---|
| 2026.04.02 | ₩100,165 | ₩100,165 | ₩99,562 | ₩99,562 | -0.60% | 1.4천 |
|---|
| 2026.04.01 | ₩100,031 | ₩100,031 | ₩100,031 | ₩100,031 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩99,227 | ₩99,951 | ₩97,926 | ₩98,355 | -0.88% | 1.7만 |
|---|
| 2026.03.30 | ₩99,388 | ₩100,420 | ₩99,388 | ₩99,763 | +0.38% | 700 |
|---|
| 2026.03.27 | ₩100,407 | ₩100,407 | ₩99,709 | ₩100,286 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩100,433 | ₩100,433 | ₩99,897 | ₩99,897 | -0.53% | 800 |
|---|
| 2026.03.25 | ₩97,215 | ₩100,568 | ₩97,215 | ₩99,897 | +2.76% | 2.4천 |
|---|
| 2026.03.24 | ₩97,215 | ₩100,112 | ₩97,215 | ₩100,112 | +2.98% | 1.6천 |
|---|
| 2026.03.23 | ₩97,215 | ₩100,568 | ₩97,215 | ₩100,554 | +3.43% | 4.3천 |
|---|
| 2026.03.20 | ₩99,897 | ₩100,514 | ₩99,039 | ₩100,514 | +0.62% | 2.8천 |
|---|
| 2026.03.19 | ₩100,568 | ₩100,568 | ₩99,897 | ₩100,031 | -0.53% | 2.7천 |
|---|
| 2026.03.18 | ₩99,991 | ₩99,991 | ₩99,991 | ₩99,991 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩100,299 | ₩100,299 | ₩99,991 | ₩99,991 | -0.31% | 800 |
|---|
| 2026.03.16 | ₩101,171 | ₩101,171 | ₩99,964 | ₩100,997 | -0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩97,215 | ₩101,238 | ₩97,215 | ₩100,500 | +3.38% | 900 |
|---|
| 2026.03.12 | ₩99,924 | ₩100,568 | ₩99,924 | ₩100,568 | +0.64% | 1.9천 |
|---|
| 2026.03.11 | ₩99,897 | ₩100,568 | ₩97,215 | ₩100,568 | +0.67% | 2.4천 |
|---|
| 2026.03.10 | ₩100,568 | ₩100,635 | ₩99,910 | ₩100,500 | -0.07% | 2천 |
|---|
| 2026.03.09 | ₩98,985 | ₩100,340 | ₩98,891 | ₩100,340 | +1.37% | 2.4천 |
|---|
| 2026.03.06 | ₩97,215 | ₩99,897 | ₩97,215 | ₩99,897 | +2.76% | 2.2천 |
|---|
| 2026.03.05 | ₩100,058 | ₩100,541 | ₩99,642 | ₩100,541 | +0.48% | 3.8천 |
|---|
| 2026.03.04 | ₩101,828 | ₩102,270 | ₩100,836 | ₩101,251 | -0.57% | 6.9천 |
|---|
| 2026.03.03 | ₩100,836 | ₩101,546 | ₩100,836 | ₩100,876 | +0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩99,884 | ₩100,889 | ₩99,884 | ₩100,795 | +0.91% | 6.3천 |
|---|
| 2026.02.27 | ₩101,238 | ₩101,238 | ₩100,058 | ₩100,058 | -1.17% | 1.3만 |
|---|
| 2026.02.26 | ₩101,131 | ₩101,238 | ₩100,755 | ₩101,238 | +0.11% | 3.1천 |
|---|
| 2026.02.25 | ₩101,225 | ₩101,251 | ₩100,862 | ₩101,077 | -0.15% | 2.3천 |
|---|
| 2026.02.24 | ₩100,728 | ₩100,728 | ₩100,702 | ₩100,702 | -0.03% | 900 |
|---|
| 2026.02.23 | ₩100,568 | ₩100,983 | ₩100,125 | ₩100,165 | -0.40% | 6.8천 |
|---|
| 2026.02.20 | ₩101,238 | ₩101,506 | ₩101,104 | ₩101,104 | -0.13% | 4.9천 |
|---|
| 2026.02.19 | ₩101,077 | ₩101,506 | ₩101,077 | ₩101,439 | +0.36% | 2.1천 |
|---|
| 2026.02.18 | ₩101,292 | ₩101,573 | ₩100,702 | ₩101,037 | -0.25% | 4.2천 |
|---|
| 2026.02.17 | ₩100,500 | ₩101,292 | ₩99,910 | ₩101,251 | +0.75% | 3.6천 |
|---|
| 2026.02.13 | ₩100,702 | ₩101,573 | ₩100,420 | ₩100,500 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩101,238 | ₩101,238 | ₩100,112 | ₩100,112 | -1.11% | 4.6천 |
|---|
| 2026.02.11 | ₩100,769 | ₩100,916 | ₩100,769 | ₩100,916 | +0.15% | 3.2천 |
|---|
| 2026.02.10 | ₩100,031 | ₩100,688 | ₩100,031 | ₩100,554 | +0.52% | 1.5천 |
|---|
| 2026.02.09 | ₩100,031 | ₩100,031 | ₩100,031 | ₩100,031 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩99,897 | ₩99,897 | ₩99,830 | ₩99,897 | 0.00% | 2.4천 |
|---|
| 2026.02.05 | ₩99,575 | ₩99,897 | ₩99,575 | ₩99,897 | +0.32% | 1.7천 |
|---|
| 2026.02.04 | ₩99,267 | ₩99,897 | ₩99,227 | ₩99,884 | +0.62% | 4.3천 |
|---|
| 2026.02.03 | ₩99,629 | ₩99,910 | ₩99,562 | ₩99,575 | -0.05% | 2.2천 |
|---|
| 2026.02.02 | ₩100,098 | ₩100,232 | ₩99,910 | ₩99,991 | -0.11% | 1.4천 |
|---|
| 2026.01.30 | ₩98,891 | ₩100,728 | ₩98,221 | ₩99,428 | +0.54% | 1.4만 |
|---|
| 2026.01.29 | ₩99,978 | ₩100,299 | ₩98,556 | ₩98,838 | -1.14% | 1.4만 |
|---|
| 2026.01.28 | ₩100,568 | ₩101,037 | ₩100,527 | ₩100,568 | 0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩99,481 | ₩99,481 | ₩99,481 | ₩99,481 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩99,629 | ₩100,407 | ₩99,629 | ₩100,407 | +0.78% | 1.9천 |
|---|
| 2026.01.23 | ₩99,897 | ₩100,541 | ₩99,481 | ₩100,541 | +0.64% | 1.6천 |
|---|
| 2026.01.22 | ₩98,570 | ₩100,192 | ₩97,483 | ₩99,709 | +1.16% | 1.6만 |
|---|
| 2026.01.21 | ₩98,878 | ₩98,958 | ₩98,275 | ₩98,516 | -0.37% | 1.4천 |
|---|
| 2026.01.20 | ₩97,550 | ₩97,550 | ₩96,545 | ₩96,545 | -1.03% | 1.3천 |
|---|
| 2026.01.16 | ₩97,564 | ₩98,824 | ₩97,443 | ₩98,154 | +0.60% | 6.7천 |
|---|
| 2026.01.15 | ₩98,221 | ₩98,221 | ₩97,939 | ₩98,208 | -0.01% | 1.8천 |
|---|
| 2026.01.14 | ₩98,127 | ₩98,623 | ₩97,510 | ₩98,623 | +0.51% | 3.5천 |
|---|
| 2026.01.13 | ₩98,757 | ₩98,757 | ₩98,127 | ₩98,556 | -0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩98,784 | ₩98,784 | ₩98,073 | ₩98,677 | -0.11% | 4.3천 |
|---|
| 2026.01.09 | ₩99,119 | ₩99,119 | ₩98,503 | ₩98,503 | -0.62% | 1.9천 |
|---|
| 2026.01.08 | ₩98,556 | ₩98,556 | ₩98,489 | ₩98,489 | -0.07% | 2.4천 |
|---|
| 2026.01.07 | ₩98,999 | ₩98,999 | ₩98,342 | ₩98,355 | -0.65% | 4.4천 |
|---|
| 2026.01.06 | ₩98,637 | ₩99,227 | ₩98,368 | ₩98,784 | +0.15% | 6천 |
|---|
| 2026.01.05 | ₩99,012 | ₩99,227 | ₩99,012 | ₩99,227 | +0.22% | 1.1천 |
|---|
| 2026.01.02 | ₩98,073 | ₩99,562 | ₩98,073 | ₩99,240 | +1.19% | 5.8천 |
|---|
| 2025.12.31 | ₩97,510 | ₩98,543 | ₩97,215 | ₩97,711 | +0.21% | 10만 |
|---|
| 2025.12.30 | ₩98,529 | ₩98,798 | ₩96,129 | ₩98,020 | -0.52% | 2.2만 |
|---|
| 2025.12.29 | ₩97,980 | ₩98,730 | ₩97,510 | ₩98,087 | +0.11% | 4.8천 |
|---|
| 2025.12.26 | ₩99,106 | ₩99,991 | ₩98,958 | ₩98,958 | -0.15% | 2.4천 |
|---|
| 2025.12.24 | ₩99,240 | ₩99,683 | ₩98,972 | ₩99,146 | -0.09% | 3.6천 |
|---|
| 2025.12.23 | ₩98,972 | ₩99,750 | ₩98,972 | ₩99,227 | +0.26% | 4.4천 |
|---|
| 2025.12.22 | ₩100,568 | ₩100,568 | ₩99,146 | ₩99,884 | -0.68% | 5.7천 |
|---|
| 2025.12.19 | ₩100,889 | ₩100,889 | ₩100,889 | ₩100,889 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩100,635 | ₩100,889 | ₩100,554 | ₩100,889 | +0.25% | 2천 |
|---|
| 2025.12.17 | ₩101,171 | ₩101,171 | ₩100,299 | ₩100,661 | -0.50% | 2.5천 |
|---|
| 2025.12.16 | ₩101,198 | ₩101,922 | ₩100,433 | ₩101,506 | +0.30% | 5.1천 |
|---|
| 2025.12.15 | ₩101,251 | ₩101,251 | ₩100,366 | ₩100,366 | -0.87% | 1.4천 |
|---|
| 2025.12.12 | ₩101,037 | ₩101,560 | ₩100,715 | ₩101,560 | +0.52% | 5.4천 |
|---|
| 2025.12.11 | ₩100,004 | ₩101,318 | ₩99,870 | ₩100,769 | +0.76% | 1.5만 |
|---|
| 2025.12.10 | ₩100,018 | ₩100,862 | ₩98,972 | ₩99,937 | -0.08% | 1.2만 |
|---|
| 2025.12.09 | ₩98,529 | ₩99,495 | ₩94,641 | ₩99,441 | +0.93% | 3만 |
|---|
| 2025.12.08 | ₩98,918 | ₩99,066 | ₩98,288 | ₩99,039 | +0.12% | 3.2천 |
|---|
| 2025.12.05 | ₩98,824 | ₩98,824 | ₩98,730 | ₩98,811 | -0.01% | 1.7천 |
|---|
| 2025.12.04 | ₩98,167 | ₩100,138 | ₩98,167 | ₩99,227 | +1.08% | 4.8천 |
|---|
| 2025.12.03 | ₩100,568 | ₩100,836 | ₩100,500 | ₩100,769 | +0.20% | 6천 |
|---|
| 2025.12.02 | ₩100,004 | ₩100,380 | ₩100,004 | ₩100,286 | +0.28% | 1.9천 |
|---|
| 2025.12.01 | ₩99,897 | ₩99,978 | ₩99,428 | ₩99,978 | +0.08% | 2천 |
|---|
| 2025.11.28 | ₩100,568 | ₩100,568 | ₩99,750 | ₩99,750 | -0.81% | 5.2천 |
|---|
| 2025.11.26 | ₩100,769 | ₩100,769 | ₩100,058 | ₩100,568 | -0.20% | 1.9천 |
|---|
| 2025.11.25 | ₩100,568 | ₩100,795 | ₩100,568 | ₩100,568 | 0.00% | 3.9천 |
|---|
| 2025.11.24 | ₩100,420 | ₩100,648 | ₩100,420 | ₩100,648 | +0.23% | 900 |
|---|
| 2025.11.21 | ₩99,763 | ₩100,433 | ₩98,637 | ₩99,750 | -0.01% | 7.6천 |
|---|
| 2025.11.20 | ₩100,259 | ₩100,500 | ₩99,910 | ₩100,500 | +0.24% | 1.7천 |
|---|
| 2025.11.19 | ₩100,568 | ₩100,621 | ₩100,299 | ₩100,299 | -0.27% | 5.8천 |
|---|
| 2025.11.18 | ₩101,372 | ₩101,372 | ₩100,568 | ₩100,782 | -0.58% | 2.9천 |
|---|
| 2025.11.17 | ₩101,359 | ₩101,372 | ₩100,568 | ₩100,568 | -0.78% | 2.6천 |
|---|
| 2025.11.14 | ₩101,922 | ₩101,922 | ₩101,734 | ₩101,922 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩102,190 | ₩102,190 | ₩101,318 | ₩101,385 | -0.79% | 1.1천 |
|---|
| 2025.11.12 | ₩101,707 | ₩101,721 | ₩101,707 | ₩101,721 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩101,104 | ₩101,882 | ₩100,568 | ₩101,882 | +0.77% | 2천 |
|---|
| 2025.11.10 | ₩101,238 | ₩101,774 | ₩101,238 | ₩101,721 | +0.48% | 3.1천 |
|---|
| 2025.11.07 | ₩102,270 | ₩102,270 | ₩101,546 | ₩101,546 | -0.71% | 900 |
|---|
| 2025.11.06 | ₩101,493 | ₩102,230 | ₩101,238 | ₩101,238 | -0.25% | 3.1만 |
|---|
| 2025.11.05 | ₩101,144 | ₩101,734 | ₩101,104 | ₩101,305 | +0.16% | 6.3천 |
|---|
| 2025.11.04 | ₩101,238 | ₩101,546 | ₩100,702 | ₩101,372 | +0.13% | 3.9천 |
|---|
| 2025.11.03 | ₩101,225 | ₩101,560 | ₩99,937 | ₩101,452 | +0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩101,171 | ₩101,225 | ₩101,171 | ₩101,225 | +0.05% | 700 |
|---|
| 2025.10.30 | ₩101,385 | ₩101,385 | ₩101,090 | ₩101,090 | -0.29% | 1.1천 |
|---|
| 2025.10.29 | ₩102,230 | ₩102,257 | ₩100,447 | ₩101,238 | -0.97% | 2천 |
|---|
| 2025.10.28 | ₩100,594 | ₩102,230 | ₩98,771 | ₩101,908 | +1.31% | 8.2천 |
|---|
| 2025.10.27 | ₩100,648 | ₩101,520 | ₩100,568 | ₩101,251 | +0.60% | 1.1만 |
|---|
| 2025.10.24 | ₩100,809 | ₩101,908 | ₩100,742 | ₩101,707 | +0.89% | 6.5천 |
|---|
| 2025.10.23 | ₩101,278 | ₩101,278 | ₩101,278 | ₩101,278 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩101,211 | ₩101,560 | ₩101,131 | ₩101,278 | +0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,560 | ₩101,560 | ₩100,393 | ₩100,983 | -0.57% | 3.6천 |
|---|
| 2025.10.20 | ₩101,399 | ₩101,399 | ₩100,983 | ₩101,345 | -0.05% | 800 |
|---|
| 2025.10.17 | ₩100,916 | ₩100,916 | ₩100,916 | ₩100,916 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩100,769 | ₩100,916 | ₩100,031 | ₩100,916 | +0.15% | 1.5천 |
|---|
| 2025.10.15 | ₩101,238 | ₩101,238 | ₩100,568 | ₩100,568 | -0.66% | 700 |
|---|
| 2025.10.14 | ₩100,514 | ₩100,514 | ₩100,514 | ₩100,514 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩100,098 | ₩100,862 | ₩100,098 | ₩100,862 | +0.76% | 2.1천 |
|---|
| 2025.10.10 | ₩101,546 | ₩101,546 | ₩101,359 | ₩101,359 | -0.18% | 3.1천 |
|---|