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 | ₩98,307 | ₩98,307 | ₩98,307 | ₩98,307 | 0.00% | 0 |
| 2026.10.08 | ₩98,307 | ₩98,307 | ₩98,214 | ₩98,307 | 0.00% | 1.2천 |
| 2026.10.07 | ₩99,029 | ₩99,029 | ₩97,706 | ₩98,267 | -0.77% | 5.4천 |
| 2026.10.06 | ₩98,214 | ₩99,109 | ₩98,214 | ₩99,109 | +0.91% | 700 |
| 2026.10.05 | ₩98,548 | ₩98,548 | ₩98,548 | ₩98,548 | 0.00% | 0 |
| 2026.10.02 | ₩98,294 | ₩98,882 | ₩98,294 | ₩98,548 | +0.26% | 1.7천 |
| 2026.10.01 | ₩98,628 | ₩98,628 | ₩98,628 | ₩98,628 | 0.00% | 0 |
| 2026.09.30 | ₩98,882 | ₩98,882 | ₩98,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,628 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩98,882 | ₩98,882 | ₩98,882 | ₩98,882 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩98,494 | ₩98,882 | ₩98,494 | ₩98,882 | +0.39% | 600 |
|---|
| 2026.09.25 | ₩98,842 | ₩98,842 | ₩98,548 | ₩98,748 | -0.09% | 2.1천 |
|---|
| 2026.09.24 | ₩98,868 | ₩98,868 | ₩98,868 | ₩98,868 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩98,548 | ₩98,868 | ₩98,548 | ₩98,868 | +0.33% | 600 |
|---|
| 2026.09.22 | ₩98,842 | ₩98,882 | ₩98,842 | ₩98,882 | +0.04% | 1.3천 |
|---|
| 2026.09.21 | ₩99,042 | ₩99,790 | ₩98,214 | ₩98,214 | -0.84% | 1.6천 |
|---|
| 2026.09.18 | ₩99,336 | ₩99,603 | ₩99,283 | ₩99,283 | -0.05% | 1천 |
|---|
| 2026.09.17 | ₩99,430 | ₩99,737 | ₩99,256 | ₩99,256 | -0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩99,015 | ₩99,015 | ₩99,015 | ₩99,015 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩99,082 | ₩99,871 | ₩98,548 | ₩98,882 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩99,162 | ₩99,162 | ₩98,548 | ₩98,708 | -0.46% | 2.3천 |
|---|
| 2026.09.11 | ₩99,149 | ₩99,149 | ₩98,347 | ₩99,082 | -0.07% | 3.7천 |
|---|
| 2026.09.10 | ₩99,149 | ₩99,884 | ₩99,149 | ₩99,884 | +0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩98,561 | ₩99,082 | ₩98,548 | ₩99,082 | +0.53% | 900 |
|---|
| 2026.09.08 | ₩99,844 | ₩99,884 | ₩99,844 | ₩99,884 | +0.04% | 400 |
|---|
| 2026.09.04 | ₩98,882 | ₩98,882 | ₩97,158 | ₩98,775 | -0.11% | 1.8천 |
|---|
| 2026.09.03 | ₩100,552 | ₩100,552 | ₩100,258 | ₩100,258 | -0.29% | 4천 |
|---|
| 2026.09.02 | ₩100,392 | ₩100,552 | ₩100,231 | ₩100,352 | -0.04% | 5천 |
|---|
| 2026.09.01 | ₩100,392 | ₩100,392 | ₩98,681 | ₩99,991 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩100,218 | ₩100,525 | ₩100,218 | ₩100,525 | +0.31% | 3.8천 |
|---|
| 2026.08.28 | ₩100,539 | ₩100,539 | ₩100,218 | ₩100,218 | -0.32% | 1.4천 |
|---|
| 2026.08.27 | ₩100,151 | ₩100,539 | ₩100,151 | ₩100,525 | +0.37% | 6.5천 |
|---|
| 2026.08.26 | ₩100,512 | ₩100,512 | ₩100,352 | ₩100,352 | -0.16% | 2.6천 |
|---|
| 2026.08.25 | ₩100,245 | ₩100,512 | ₩100,218 | ₩100,512 | +0.27% | 2.6천 |
|---|
| 2026.08.24 | ₩100,512 | ₩100,512 | ₩100,205 | ₩100,205 | -0.31% | 2.1천 |
|---|
| 2026.08.21 | ₩100,218 | ₩100,218 | ₩100,084 | ₩100,084 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩99,804 | ₩100,218 | ₩99,804 | ₩100,218 | +0.42% | 2.8천 |
|---|
| 2026.08.19 | ₩100,205 | ₩100,205 | ₩100,191 | ₩100,191 | -0.01% | 200 |
|---|
| 2026.08.18 | ₩99,750 | ₩100,031 | ₩99,750 | ₩100,031 | +0.28% | 800 |
|---|
| 2026.08.17 | ₩100,218 | ₩100,218 | ₩100,218 | ₩100,218 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩99,684 | ₩99,684 | ₩99,684 | ₩99,684 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩99,283 | ₩100,218 | ₩99,283 | ₩100,084 | +0.81% | 2.1천 |
|---|
| 2026.08.12 | ₩100,084 | ₩100,565 | ₩100,084 | ₩100,485 | +0.40% | 2.6만 |
|---|
| 2026.08.11 | ₩100,218 | ₩100,218 | ₩100,018 | ₩100,018 | -0.20% | 2.3천 |
|---|
| 2026.08.10 | ₩100,218 | ₩100,218 | ₩100,218 | ₩100,218 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩98,267 | ₩100,285 | ₩98,267 | ₩100,218 | +1.99% | 1.2천 |
|---|
| 2026.08.06 | ₩100,018 | ₩100,338 | ₩99,617 | ₩100,338 | +0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩99,951 | ₩100,338 | ₩99,951 | ₩100,338 | +0.39% | 1.9천 |
|---|
| 2026.08.04 | ₩100,111 | ₩100,271 | ₩99,951 | ₩99,951 | -0.16% | 2천 |
|---|
| 2026.08.03 | ₩99,617 | ₩99,617 | ₩99,550 | ₩99,550 | -0.07% | 800 |
|---|
| 2026.07.31 | ₩99,844 | ₩100,338 | ₩99,844 | ₩100,325 | +0.48% | 7.8천 |
|---|
| 2026.07.30 | ₩99,002 | ₩99,857 | ₩99,002 | ₩99,657 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩98,935 | ₩100,018 | ₩98,935 | ₩99,804 | +0.88% | 2.3천 |
|---|
| 2026.07.28 | ₩99,202 | ₩99,977 | ₩99,189 | ₩99,737 | +0.54% | 2천 |
|---|
| 2026.07.27 | ₩99,550 | ₩99,951 | ₩99,149 | ₩99,149 | -0.40% | 1.6천 |
|---|
| 2026.07.24 | ₩99,991 | ₩100,018 | ₩99,109 | ₩99,109 | -0.88% | 2.1천 |
|---|
| 2026.07.23 | ₩99,015 | ₩100,338 | ₩99,015 | ₩99,015 | 0.00% | 2.6천 |
|---|
| 2026.07.22 | ₩99,216 | ₩99,216 | ₩99,216 | ₩99,216 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩98,882 | ₩99,216 | ₩98,548 | ₩99,216 | +0.34% | 2.1천 |
|---|
| 2026.07.20 | ₩98,935 | ₩100,098 | ₩98,935 | ₩99,550 | +0.62% | 1.9천 |
|---|
| 2026.07.17 | ₩99,737 | ₩99,737 | ₩99,737 | ₩99,737 | 0.00% | 700 |
|---|
| 2026.07.16 | ₩99,176 | ₩99,804 | ₩97,439 | ₩99,403 | +0.23% | 4.3천 |
|---|
| 2026.07.15 | ₩98,708 | ₩99,630 | ₩98,214 | ₩99,550 | +0.85% | 4천 |
|---|
| 2026.07.14 | ₩99,790 | ₩99,790 | ₩99,790 | ₩99,790 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩98,695 | ₩100,325 | ₩98,347 | ₩99,790 | +1.11% | 1천 |
|---|
| 2026.07.10 | ₩99,911 | ₩99,951 | ₩98,949 | ₩99,777 | -0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩98,922 | ₩100,165 | ₩98,922 | ₩99,710 | +0.80% | 5.1천 |
|---|
| 2026.07.08 | ₩98,414 | ₩99,042 | ₩98,347 | ₩99,042 | +0.64% | 1.6천 |
|---|
| 2026.07.07 | ₩97,693 | ₩98,200 | ₩97,412 | ₩98,200 | +0.52% | 1.2만 |
|---|
| 2026.07.06 | ₩99,136 | ₩99,737 | ₩97,813 | ₩97,813 | -1.33% | 3.7천 |
|---|
| 2026.07.02 | ₩96,877 | ₩99,082 | ₩96,877 | ₩99,015 | +2.21% | 400 |
|---|
| 2026.07.01 | ₩99,443 | ₩100,084 | ₩98,895 | ₩99,029 | -0.42% | 3.1천 |
|---|
| 2026.06.30 | ₩99,617 | ₩99,684 | ₩98,668 | ₩98,748 | -0.87% | 2.1만 |
|---|
| 2026.06.29 | ₩99,216 | ₩99,456 | ₩99,216 | ₩99,323 | +0.11% | 2.3천 |
|---|
| 2026.06.26 | ₩99,804 | ₩99,804 | ₩99,550 | ₩99,550 | -0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩100,298 | ₩100,298 | ₩99,563 | ₩99,937 | -0.36% | 3.6천 |
|---|
| 2026.06.24 | ₩100,191 | ₩100,191 | ₩100,084 | ₩100,151 | -0.04% | 2.6천 |
|---|
| 2026.06.23 | ₩100,298 | ₩100,325 | ₩99,817 | ₩100,218 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩99,964 | ₩100,271 | ₩99,871 | ₩100,271 | +0.31% | 3.7천 |
|---|
| 2026.06.18 | ₩100,405 | ₩100,405 | ₩100,084 | ₩100,312 | -0.09% | 3.3천 |
|---|
| 2026.06.17 | ₩100,218 | ₩100,285 | ₩100,218 | ₩100,285 | +0.07% | 1.3천 |
|---|
| 2026.06.16 | ₩100,205 | ₩100,218 | ₩100,165 | ₩100,165 | -0.04% | 1천 |
|---|
| 2026.06.15 | ₩99,951 | ₩100,205 | ₩99,951 | ₩100,205 | +0.25% | 1.3천 |
|---|
| 2026.06.12 | ₩100,018 | ₩100,245 | ₩99,697 | ₩99,697 | -0.32% | 2.4천 |
|---|
| 2026.06.11 | ₩99,937 | ₩100,325 | ₩99,937 | ₩100,218 | +0.28% | 2천 |
|---|
| 2026.06.10 | ₩99,937 | ₩100,325 | ₩99,937 | ₩100,285 | +0.35% | 1.5천 |
|---|
| 2026.06.09 | ₩99,924 | ₩100,084 | ₩99,857 | ₩100,084 | +0.16% | 1.5천 |
|---|
| 2026.06.08 | ₩99,724 | ₩100,325 | ₩99,216 | ₩100,111 | +0.39% | 1.1만 |
|---|
| 2026.06.05 | ₩99,323 | ₩99,684 | ₩99,096 | ₩99,684 | +0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩99,149 | ₩100,084 | ₩98,147 | ₩99,349 | +0.20% | 5.6천 |
|---|
| 2026.06.03 | ₩100,245 | ₩100,298 | ₩100,205 | ₩100,298 | +0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩100,151 | ₩100,271 | ₩100,151 | ₩100,271 | +0.12% | 2.6천 |
|---|
| 2026.06.01 | ₩100,124 | ₩100,271 | ₩100,031 | ₩100,098 | -0.03% | 2.9천 |
|---|
| 2026.05.29 | ₩100,258 | ₩100,258 | ₩99,937 | ₩99,937 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩100,071 | ₩100,071 | ₩100,071 | ₩100,071 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩100,165 | ₩100,165 | ₩100,071 | ₩100,071 | -0.09% | 1.1천 |
|---|
| 2026.05.26 | ₩99,924 | ₩99,924 | ₩99,724 | ₩99,724 | -0.20% | 1.1천 |
|---|
| 2026.05.22 | ₩100,178 | ₩100,178 | ₩100,178 | ₩100,178 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩99,630 | ₩100,178 | ₩99,630 | ₩100,178 | +0.55% | 1.1천 |
|---|
| 2026.05.20 | ₩100,258 | ₩100,258 | ₩100,004 | ₩100,178 | -0.08% | 3.6천 |
|---|
| 2026.05.19 | ₩100,285 | ₩100,312 | ₩99,537 | ₩100,245 | -0.04% | 1.5만 |
|---|
| 2026.05.18 | ₩99,884 | ₩100,258 | ₩99,884 | ₩100,258 | +0.37% | 1천 |
|---|
| 2026.05.15 | ₩100,178 | ₩100,178 | ₩100,178 | ₩100,178 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩99,830 | ₩100,285 | ₩99,550 | ₩100,271 | +0.44% | 2.6천 |
|---|
| 2026.05.13 | ₩100,111 | ₩100,111 | ₩100,111 | ₩100,111 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩99,764 | ₩100,151 | ₩99,684 | ₩100,111 | +0.35% | 3.1천 |
|---|
| 2026.05.11 | ₩97,105 | ₩99,951 | ₩97,105 | ₩99,830 | +2.81% | 1.2천 |
|---|
| 2026.05.08 | ₩100,218 | ₩100,271 | ₩100,084 | ₩100,084 | -0.13% | 6.5천 |
|---|
| 2026.05.07 | ₩99,764 | ₩99,764 | ₩99,630 | ₩99,630 | -0.13% | 900 |
|---|
| 2026.05.06 | ₩99,523 | ₩99,764 | ₩99,523 | ₩99,590 | +0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩99,684 | ₩100,018 | ₩99,550 | ₩99,750 | +0.07% | 1만 |
|---|
| 2026.05.04 | ₩98,574 | ₩100,191 | ₩98,574 | ₩100,191 | +1.64% | 1.2천 |
|---|
| 2026.05.01 | ₩99,243 | ₩100,258 | ₩99,243 | ₩100,218 | +0.98% | 2.4천 |
|---|
| 2026.04.30 | ₩100,124 | ₩100,245 | ₩99,416 | ₩100,084 | -0.04% | 2.4천 |
|---|
| 2026.04.29 | ₩99,550 | ₩99,550 | ₩99,403 | ₩99,430 | -0.12% | 1.5천 |
|---|
| 2026.04.28 | ₩99,563 | ₩99,563 | ₩99,323 | ₩99,523 | -0.04% | 1.7천 |
|---|
| 2026.04.27 | ₩99,216 | ₩99,216 | ₩98,882 | ₩98,882 | -0.34% | 1천 |
|---|
| 2026.04.24 | ₩99,122 | ₩99,122 | ₩98,842 | ₩98,842 | -0.28% | 1.1천 |
|---|
| 2026.04.23 | ₩99,483 | ₩99,483 | ₩98,708 | ₩99,363 | -0.12% | 6.6천 |
|---|
| 2026.04.22 | ₩99,069 | ₩99,483 | ₩98,908 | ₩99,136 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩99,483 | ₩99,550 | ₩99,483 | ₩99,550 | +0.07% | 400 |
|---|
| 2026.04.20 | ₩99,416 | ₩99,684 | ₩99,416 | ₩99,684 | +0.27% | 900 |
|---|
| 2026.04.17 | ₩99,416 | ₩99,416 | ₩99,216 | ₩99,216 | -0.20% | 1.5천 |
|---|
| 2026.04.16 | ₩99,977 | ₩99,977 | ₩99,149 | ₩99,149 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩100,218 | ₩100,258 | ₩99,590 | ₩99,590 | -0.63% | 2.8천 |
|---|
| 2026.04.14 | ₩100,111 | ₩100,245 | ₩100,111 | ₩100,245 | +0.13% | 1.4천 |
|---|
| 2026.04.13 | ₩99,724 | ₩99,724 | ₩99,724 | ₩99,724 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩99,523 | ₩99,724 | ₩99,523 | ₩99,724 | +0.20% | 900 |
|---|
| 2026.04.09 | ₩98,548 | ₩100,124 | ₩98,548 | ₩100,124 | +1.60% | 2.4천 |
|---|
| 2026.04.08 | ₩100,218 | ₩100,231 | ₩99,229 | ₩100,138 | -0.08% | 5.3천 |
|---|
| 2026.04.07 | ₩100,071 | ₩100,218 | ₩100,071 | ₩100,151 | +0.08% | 1.4천 |
|---|
| 2026.04.06 | ₩100,084 | ₩100,191 | ₩99,817 | ₩99,817 | -0.27% | 2.1천 |
|---|
| 2026.04.02 | ₩99,817 | ₩99,817 | ₩99,216 | ₩99,216 | -0.60% | 1.4천 |
|---|
| 2026.04.01 | ₩99,684 | ₩99,684 | ₩99,684 | ₩99,684 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩98,882 | ₩99,603 | ₩97,586 | ₩98,013 | -0.88% | 1.7만 |
|---|
| 2026.03.30 | ₩99,042 | ₩100,071 | ₩99,042 | ₩99,416 | +0.38% | 700 |
|---|
| 2026.03.27 | ₩100,058 | ₩100,058 | ₩99,363 | ₩99,937 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩100,084 | ₩100,084 | ₩99,550 | ₩99,550 | -0.53% | 800 |
|---|
| 2026.03.25 | ₩96,877 | ₩100,218 | ₩96,877 | ₩99,550 | +2.76% | 2.4천 |
|---|
| 2026.03.24 | ₩96,877 | ₩99,764 | ₩96,877 | ₩99,764 | +2.98% | 1.6천 |
|---|
| 2026.03.23 | ₩96,877 | ₩100,218 | ₩96,877 | ₩100,205 | +3.43% | 4.3천 |
|---|
| 2026.03.20 | ₩99,550 | ₩100,165 | ₩98,695 | ₩100,165 | +0.62% | 2.8천 |
|---|
| 2026.03.19 | ₩100,218 | ₩100,218 | ₩99,550 | ₩99,684 | -0.53% | 2.7천 |
|---|
| 2026.03.18 | ₩99,643 | ₩99,643 | ₩99,643 | ₩99,643 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩99,951 | ₩99,951 | ₩99,643 | ₩99,643 | -0.31% | 800 |
|---|
| 2026.03.16 | ₩100,819 | ₩100,819 | ₩99,617 | ₩100,646 | -0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩96,877 | ₩100,886 | ₩96,877 | ₩100,151 | +3.38% | 900 |
|---|
| 2026.03.12 | ₩99,577 | ₩100,218 | ₩99,577 | ₩100,218 | +0.64% | 1.9천 |
|---|
| 2026.03.11 | ₩99,550 | ₩100,218 | ₩96,877 | ₩100,218 | +0.67% | 2.4천 |
|---|
| 2026.03.10 | ₩100,218 | ₩100,285 | ₩99,563 | ₩100,151 | -0.07% | 2천 |
|---|
| 2026.03.09 | ₩98,641 | ₩99,991 | ₩98,548 | ₩99,991 | +1.37% | 2.4천 |
|---|
| 2026.03.06 | ₩96,877 | ₩99,550 | ₩96,877 | ₩99,550 | +2.76% | 2.2천 |
|---|
| 2026.03.05 | ₩99,710 | ₩100,191 | ₩99,296 | ₩100,191 | +0.48% | 3.8천 |
|---|
| 2026.03.04 | ₩101,474 | ₩101,915 | ₩100,485 | ₩100,899 | -0.57% | 6.9천 |
|---|
| 2026.03.03 | ₩100,485 | ₩101,193 | ₩100,485 | ₩100,525 | +0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩99,537 | ₩100,539 | ₩99,537 | ₩100,445 | +0.91% | 6.3천 |
|---|
| 2026.02.27 | ₩100,886 | ₩100,886 | ₩99,710 | ₩99,710 | -1.17% | 1.3만 |
|---|
| 2026.02.26 | ₩100,779 | ₩100,886 | ₩100,405 | ₩100,886 | +0.11% | 3.1천 |
|---|
| 2026.02.25 | ₩100,873 | ₩100,899 | ₩100,512 | ₩100,726 | -0.15% | 2.3천 |
|---|
| 2026.02.24 | ₩100,378 | ₩100,378 | ₩100,352 | ₩100,352 | -0.03% | 900 |
|---|
| 2026.02.23 | ₩100,218 | ₩100,632 | ₩99,777 | ₩99,817 | -0.40% | 6.8천 |
|---|
| 2026.02.20 | ₩100,886 | ₩101,153 | ₩100,752 | ₩100,752 | -0.13% | 4.9천 |
|---|
| 2026.02.19 | ₩100,726 | ₩101,153 | ₩100,726 | ₩101,087 | +0.36% | 2.1천 |
|---|
| 2026.02.18 | ₩100,940 | ₩101,220 | ₩100,352 | ₩100,686 | -0.25% | 4.2천 |
|---|
| 2026.02.17 | ₩100,151 | ₩100,940 | ₩99,563 | ₩100,899 | +0.75% | 3.6천 |
|---|
| 2026.02.13 | ₩100,352 | ₩101,220 | ₩100,071 | ₩100,151 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩100,886 | ₩100,886 | ₩99,764 | ₩99,764 | -1.11% | 4.6천 |
|---|
| 2026.02.11 | ₩100,418 | ₩100,565 | ₩100,418 | ₩100,565 | +0.15% | 3.2천 |
|---|
| 2026.02.10 | ₩99,684 | ₩100,338 | ₩99,684 | ₩100,205 | +0.52% | 1.5천 |
|---|
| 2026.02.09 | ₩99,684 | ₩99,684 | ₩99,684 | ₩99,684 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩99,550 | ₩99,550 | ₩99,483 | ₩99,550 | 0.00% | 2.4천 |
|---|
| 2026.02.05 | ₩99,229 | ₩99,550 | ₩99,229 | ₩99,550 | +0.32% | 1.7천 |
|---|
| 2026.02.04 | ₩98,922 | ₩99,550 | ₩98,882 | ₩99,537 | +0.62% | 4.3천 |
|---|
| 2026.02.03 | ₩99,283 | ₩99,563 | ₩99,216 | ₩99,229 | -0.05% | 2.2천 |
|---|
| 2026.02.02 | ₩99,750 | ₩99,884 | ₩99,563 | ₩99,643 | -0.11% | 1.4천 |
|---|
| 2026.01.30 | ₩98,548 | ₩100,378 | ₩97,880 | ₩99,082 | +0.54% | 1.4만 |
|---|
| 2026.01.29 | ₩99,630 | ₩99,951 | ₩98,214 | ₩98,494 | -1.14% | 1.4만 |
|---|
| 2026.01.28 | ₩100,218 | ₩100,686 | ₩100,178 | ₩100,218 | 0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩99,136 | ₩99,136 | ₩99,136 | ₩99,136 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩99,283 | ₩100,058 | ₩99,283 | ₩100,058 | +0.78% | 1.9천 |
|---|
| 2026.01.23 | ₩99,550 | ₩100,191 | ₩99,136 | ₩100,191 | +0.64% | 1.6천 |
|---|
| 2026.01.22 | ₩98,227 | ₩99,844 | ₩97,145 | ₩99,363 | +1.16% | 1.6만 |
|---|
| 2026.01.21 | ₩98,534 | ₩98,615 | ₩97,933 | ₩98,174 | -0.37% | 1.4천 |
|---|
| 2026.01.20 | ₩97,211 | ₩97,211 | ₩96,209 | ₩96,209 | -1.03% | 1.3천 |
|---|
| 2026.01.16 | ₩97,225 | ₩98,481 | ₩97,105 | ₩97,813 | +0.60% | 6.7천 |
|---|
| 2026.01.15 | ₩97,880 | ₩97,880 | ₩97,599 | ₩97,866 | -0.01% | 1.8천 |
|---|
| 2026.01.14 | ₩97,786 | ₩98,280 | ₩97,171 | ₩98,280 | +0.51% | 3.5천 |
|---|
| 2026.01.13 | ₩98,414 | ₩98,414 | ₩97,786 | ₩98,214 | -0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩98,441 | ₩98,441 | ₩97,733 | ₩98,334 | -0.11% | 4.3천 |
|---|
| 2026.01.09 | ₩98,775 | ₩98,775 | ₩98,160 | ₩98,160 | -0.62% | 1.9천 |
|---|
| 2026.01.08 | ₩98,214 | ₩98,214 | ₩98,147 | ₩98,147 | -0.07% | 2.4천 |
|---|
| 2026.01.07 | ₩98,655 | ₩98,655 | ₩98,000 | ₩98,013 | -0.65% | 4.4천 |
|---|
| 2026.01.06 | ₩98,294 | ₩98,882 | ₩98,027 | ₩98,441 | +0.15% | 6천 |
|---|
| 2026.01.05 | ₩98,668 | ₩98,882 | ₩98,668 | ₩98,882 | +0.22% | 1.1천 |
|---|
| 2026.01.02 | ₩97,733 | ₩99,216 | ₩97,733 | ₩98,895 | +1.19% | 5.8천 |
|---|
| 2025.12.31 | ₩97,171 | ₩98,200 | ₩96,877 | ₩97,372 | +0.21% | 10만 |
|---|
| 2025.12.30 | ₩98,187 | ₩98,454 | ₩95,795 | ₩97,679 | -0.52% | 2.2만 |
|---|
| 2025.12.29 | ₩97,639 | ₩98,387 | ₩97,171 | ₩97,746 | +0.11% | 4.8천 |
|---|
| 2025.12.26 | ₩98,762 | ₩99,643 | ₩98,615 | ₩98,615 | -0.15% | 2.4천 |
|---|
| 2025.12.24 | ₩98,895 | ₩99,336 | ₩98,628 | ₩98,802 | -0.09% | 3.6천 |
|---|
| 2025.12.23 | ₩98,628 | ₩99,403 | ₩98,628 | ₩98,882 | +0.26% | 4.4천 |
|---|
| 2025.12.22 | ₩100,218 | ₩100,218 | ₩98,802 | ₩99,537 | -0.68% | 5.7천 |
|---|
| 2025.12.19 | ₩100,539 | ₩100,539 | ₩100,539 | ₩100,539 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩100,285 | ₩100,539 | ₩100,205 | ₩100,539 | +0.25% | 2천 |
|---|
| 2025.12.17 | ₩100,819 | ₩100,819 | ₩99,951 | ₩100,312 | -0.50% | 2.5천 |
|---|
| 2025.12.16 | ₩100,846 | ₩101,568 | ₩100,084 | ₩101,153 | +0.30% | 5.1천 |
|---|
| 2025.12.15 | ₩100,899 | ₩100,899 | ₩100,018 | ₩100,018 | -0.87% | 1.4천 |
|---|
| 2025.12.12 | ₩100,686 | ₩101,207 | ₩100,365 | ₩101,207 | +0.52% | 5.4천 |
|---|
| 2025.12.11 | ₩99,657 | ₩100,966 | ₩99,523 | ₩100,418 | +0.76% | 1.5만 |
|---|
| 2025.12.10 | ₩99,670 | ₩100,512 | ₩98,628 | ₩99,590 | -0.08% | 1.2만 |
|---|
| 2025.12.09 | ₩98,187 | ₩99,149 | ₩94,312 | ₩99,096 | +0.93% | 3만 |
|---|
| 2025.12.08 | ₩98,574 | ₩98,721 | ₩97,946 | ₩98,695 | +0.12% | 3.2천 |
|---|
| 2025.12.05 | ₩98,481 | ₩98,481 | ₩98,387 | ₩98,468 | -0.01% | 1.7천 |
|---|
| 2025.12.04 | ₩97,826 | ₩99,790 | ₩97,826 | ₩98,882 | +1.08% | 4.8천 |
|---|
| 2025.12.03 | ₩100,218 | ₩100,485 | ₩100,151 | ₩100,418 | +0.20% | 6천 |
|---|
| 2025.12.02 | ₩99,657 | ₩100,031 | ₩99,657 | ₩99,937 | +0.28% | 1.9천 |
|---|
| 2025.12.01 | ₩99,550 | ₩99,630 | ₩99,082 | ₩99,630 | +0.08% | 2천 |
|---|
| 2025.11.28 | ₩100,218 | ₩100,218 | ₩99,403 | ₩99,403 | -0.81% | 5.2천 |
|---|
| 2025.11.26 | ₩100,418 | ₩100,418 | ₩99,710 | ₩100,218 | -0.20% | 1.9천 |
|---|
| 2025.11.25 | ₩100,218 | ₩100,445 | ₩100,218 | ₩100,218 | 0.00% | 3.9천 |
|---|
| 2025.11.24 | ₩100,071 | ₩100,298 | ₩100,071 | ₩100,298 | +0.23% | 900 |
|---|
| 2025.11.21 | ₩99,416 | ₩100,084 | ₩98,294 | ₩99,403 | -0.01% | 7.6천 |
|---|
| 2025.11.20 | ₩99,911 | ₩100,151 | ₩99,563 | ₩100,151 | +0.24% | 1.7천 |
|---|
| 2025.11.19 | ₩100,218 | ₩100,271 | ₩99,951 | ₩99,951 | -0.27% | 5.8천 |
|---|
| 2025.11.18 | ₩101,020 | ₩101,020 | ₩100,218 | ₩100,432 | -0.58% | 2.9천 |
|---|
| 2025.11.17 | ₩101,006 | ₩101,020 | ₩100,218 | ₩100,218 | -0.78% | 2.6천 |
|---|
| 2025.11.14 | ₩101,568 | ₩101,568 | ₩101,381 | ₩101,568 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩101,835 | ₩101,835 | ₩100,966 | ₩101,033 | -0.79% | 1.1천 |
|---|
| 2025.11.12 | ₩101,354 | ₩101,367 | ₩101,354 | ₩101,367 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩100,752 | ₩101,528 | ₩100,218 | ₩101,528 | +0.77% | 2천 |
|---|
| 2025.11.10 | ₩100,886 | ₩101,421 | ₩100,886 | ₩101,367 | +0.48% | 3.1천 |
|---|
| 2025.11.07 | ₩101,915 | ₩101,915 | ₩101,193 | ₩101,193 | -0.71% | 900 |
|---|
| 2025.11.06 | ₩101,140 | ₩101,875 | ₩100,886 | ₩100,886 | -0.25% | 3.1만 |
|---|
| 2025.11.05 | ₩100,793 | ₩101,381 | ₩100,752 | ₩100,953 | +0.16% | 6.3천 |
|---|
| 2025.11.04 | ₩100,886 | ₩101,193 | ₩100,352 | ₩101,020 | +0.13% | 3.9천 |
|---|
| 2025.11.03 | ₩100,873 | ₩101,207 | ₩99,590 | ₩101,100 | +0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩100,819 | ₩100,873 | ₩100,819 | ₩100,873 | +0.05% | 700 |
|---|
| 2025.10.30 | ₩101,033 | ₩101,033 | ₩100,739 | ₩100,739 | -0.29% | 1.1천 |
|---|
| 2025.10.29 | ₩101,875 | ₩101,902 | ₩100,098 | ₩100,886 | -0.97% | 2천 |
|---|
| 2025.10.28 | ₩100,245 | ₩101,875 | ₩98,427 | ₩101,554 | +1.31% | 8.2천 |
|---|
| 2025.10.27 | ₩100,298 | ₩101,167 | ₩100,218 | ₩100,899 | +0.60% | 1.1만 |
|---|
| 2025.10.24 | ₩100,459 | ₩101,554 | ₩100,392 | ₩101,354 | +0.89% | 6.5천 |
|---|
| 2025.10.23 | ₩100,926 | ₩100,926 | ₩100,926 | ₩100,926 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩100,859 | ₩101,207 | ₩100,779 | ₩100,926 | +0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,207 | ₩101,207 | ₩100,044 | ₩100,632 | -0.57% | 3.6천 |
|---|
| 2025.10.20 | ₩101,046 | ₩101,046 | ₩100,632 | ₩100,993 | -0.05% | 800 |
|---|
| 2025.10.17 | ₩100,565 | ₩100,565 | ₩100,565 | ₩100,565 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩100,418 | ₩100,565 | ₩99,684 | ₩100,565 | +0.15% | 1.5천 |
|---|
| 2025.10.15 | ₩100,886 | ₩100,886 | ₩100,218 | ₩100,218 | -0.66% | 700 |
|---|
| 2025.10.14 | ₩100,165 | ₩100,165 | ₩100,165 | ₩100,165 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩99,750 | ₩100,512 | ₩99,750 | ₩100,512 | +0.76% | 2.1천 |
|---|
| 2025.10.10 | ₩101,193 | ₩101,193 | ₩101,006 | ₩101,006 | -0.18% | 3.1천 |
|---|