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 | ₩98,516 | ₩98,516 | ₩98,516 | ₩98,516 | 0.00% | 0 |
| 2026.10.08 | ₩98,516 | ₩98,516 | ₩98,422 | ₩98,516 | 0.00% | 1.2천 |
| 2026.10.07 | ₩99,239 | ₩99,239 | ₩97,914 | ₩98,476 | -0.77% | 5.4천 |
| 2026.10.06 | ₩98,422 | ₩99,320 | ₩98,422 | ₩99,320 | +0.91% | 700 |
| 2026.10.05 | ₩98,757 | ₩98,757 | ₩98,757 | ₩98,757 | 0.00% | 0 |
| 2026.10.02 | ₩98,503 | ₩99,092 | ₩98,503 | ₩98,757 | +0.26% | 1.7천 |
| 2026.10.01 | ₩98,837 | ₩98,837 | ₩98,837 | ₩98,837 | 0.00% | 0 |
| 2026.09.30 | ₩99,092 | ₩99,092 | ₩98,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,837 |
| -0.26% |
| 700 |
| 2026.09.29 | ₩99,092 | ₩99,092 | ₩99,092 | ₩99,092 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩98,704 | ₩99,092 | ₩98,704 | ₩99,092 | +0.39% | 600 |
|---|
| 2026.09.25 | ₩99,052 | ₩99,052 | ₩98,757 | ₩98,958 | -0.09% | 2.1천 |
|---|
| 2026.09.24 | ₩99,079 | ₩99,079 | ₩99,079 | ₩99,079 | 0.00% | 400 |
|---|
| 2026.09.23 | ₩98,757 | ₩99,079 | ₩98,757 | ₩99,079 | +0.33% | 600 |
|---|
| 2026.09.22 | ₩99,052 | ₩99,092 | ₩99,052 | ₩99,092 | +0.04% | 1.3천 |
|---|
| 2026.09.21 | ₩99,253 | ₩100,002 | ₩98,422 | ₩98,422 | -0.84% | 1.6천 |
|---|
| 2026.09.18 | ₩99,547 | ₩99,815 | ₩99,494 | ₩99,494 | -0.05% | 1천 |
|---|
| 2026.09.17 | ₩99,641 | ₩99,949 | ₩99,467 | ₩99,467 | -0.17% | 1.3천 |
|---|
| 2026.09.16 | ₩99,226 | ₩99,226 | ₩99,226 | ₩99,226 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩99,293 | ₩100,083 | ₩98,757 | ₩99,092 | -0.20% | 2.5천 |
|---|
| 2026.09.14 | ₩99,373 | ₩99,373 | ₩98,757 | ₩98,918 | -0.46% | 2.3천 |
|---|
| 2026.09.11 | ₩99,360 | ₩99,360 | ₩98,556 | ₩99,293 | -0.07% | 3.7천 |
|---|
| 2026.09.10 | ₩99,360 | ₩100,096 | ₩99,360 | ₩100,096 | +0.74% | 1.8천 |
|---|
| 2026.09.09 | ₩98,771 | ₩99,293 | ₩98,757 | ₩99,293 | +0.53% | 900 |
|---|
| 2026.09.08 | ₩100,056 | ₩100,096 | ₩100,056 | ₩100,096 | +0.04% | 400 |
|---|
| 2026.09.04 | ₩99,092 | ₩99,092 | ₩97,365 | ₩98,985 | -0.11% | 1.8천 |
|---|
| 2026.09.03 | ₩100,766 | ₩100,766 | ₩100,471 | ₩100,471 | -0.29% | 4천 |
|---|
| 2026.09.02 | ₩100,605 | ₩100,766 | ₩100,444 | ₩100,565 | -0.04% | 5천 |
|---|
| 2026.09.01 | ₩100,605 | ₩100,605 | ₩98,891 | ₩100,203 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩100,431 | ₩100,739 | ₩100,431 | ₩100,739 | +0.31% | 3.8천 |
|---|
| 2026.08.28 | ₩100,752 | ₩100,752 | ₩100,431 | ₩100,431 | -0.32% | 1.4천 |
|---|
| 2026.08.27 | ₩100,364 | ₩100,752 | ₩100,364 | ₩100,739 | +0.37% | 6.5천 |
|---|
| 2026.08.26 | ₩100,726 | ₩100,726 | ₩100,565 | ₩100,565 | -0.16% | 2.6천 |
|---|
| 2026.08.25 | ₩100,458 | ₩100,726 | ₩100,431 | ₩100,726 | +0.27% | 2.6천 |
|---|
| 2026.08.24 | ₩100,726 | ₩100,726 | ₩100,418 | ₩100,418 | -0.31% | 2.1천 |
|---|
| 2026.08.21 | ₩100,431 | ₩100,431 | ₩100,297 | ₩100,297 | -0.13% | 800 |
|---|
| 2026.08.20 | ₩100,016 | ₩100,431 | ₩100,016 | ₩100,431 | +0.42% | 2.8천 |
|---|
| 2026.08.19 | ₩100,418 | ₩100,418 | ₩100,404 | ₩100,404 | -0.01% | 200 |
|---|
| 2026.08.18 | ₩99,962 | ₩100,244 | ₩99,962 | ₩100,244 | +0.28% | 800 |
|---|
| 2026.08.17 | ₩100,431 | ₩100,431 | ₩100,431 | ₩100,431 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩99,895 | ₩99,895 | ₩99,895 | ₩99,895 | 0.00% | 700 |
|---|
| 2026.08.13 | ₩99,494 | ₩100,431 | ₩99,494 | ₩100,297 | +0.81% | 2.1천 |
|---|
| 2026.08.12 | ₩100,297 | ₩100,779 | ₩100,297 | ₩100,699 | +0.40% | 2.6만 |
|---|
| 2026.08.11 | ₩100,431 | ₩100,431 | ₩100,230 | ₩100,230 | -0.20% | 2.3천 |
|---|
| 2026.08.10 | ₩100,431 | ₩100,431 | ₩100,431 | ₩100,431 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩98,476 | ₩100,498 | ₩98,476 | ₩100,431 | +1.99% | 1.2천 |
|---|
| 2026.08.06 | ₩100,230 | ₩100,552 | ₩99,828 | ₩100,552 | +0.32% | 1.8천 |
|---|
| 2026.08.05 | ₩100,163 | ₩100,552 | ₩100,163 | ₩100,552 | +0.39% | 1.9천 |
|---|
| 2026.08.04 | ₩100,324 | ₩100,485 | ₩100,163 | ₩100,163 | -0.16% | 2천 |
|---|
| 2026.08.03 | ₩99,828 | ₩99,828 | ₩99,761 | ₩99,761 | -0.07% | 800 |
|---|
| 2026.07.31 | ₩100,056 | ₩100,552 | ₩100,056 | ₩100,538 | +0.48% | 7.8천 |
|---|
| 2026.07.30 | ₩99,212 | ₩100,069 | ₩99,212 | ₩99,869 | +0.66% | 3.2천 |
|---|
| 2026.07.29 | ₩99,145 | ₩100,230 | ₩99,145 | ₩100,016 | +0.88% | 2.3천 |
|---|
| 2026.07.28 | ₩99,413 | ₩100,190 | ₩99,400 | ₩99,949 | +0.54% | 2천 |
|---|
| 2026.07.27 | ₩99,761 | ₩100,163 | ₩99,360 | ₩99,360 | -0.40% | 1.6천 |
|---|
| 2026.07.24 | ₩100,203 | ₩100,230 | ₩99,320 | ₩99,320 | -0.88% | 2.1천 |
|---|
| 2026.07.23 | ₩99,226 | ₩100,552 | ₩99,226 | ₩99,226 | 0.00% | 2.6천 |
|---|
| 2026.07.22 | ₩99,427 | ₩99,427 | ₩99,427 | ₩99,427 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩99,092 | ₩99,427 | ₩98,757 | ₩99,427 | +0.34% | 2.1천 |
|---|
| 2026.07.20 | ₩99,145 | ₩100,310 | ₩99,145 | ₩99,761 | +0.62% | 1.9천 |
|---|
| 2026.07.17 | ₩99,949 | ₩99,949 | ₩99,949 | ₩99,949 | 0.00% | 700 |
|---|
| 2026.07.16 | ₩99,387 | ₩100,016 | ₩97,646 | ₩99,614 | +0.23% | 4.3천 |
|---|
| 2026.07.15 | ₩98,918 | ₩99,842 | ₩98,422 | ₩99,761 | +0.85% | 4천 |
|---|
| 2026.07.14 | ₩100,002 | ₩100,002 | ₩100,002 | ₩100,002 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩98,904 | ₩100,538 | ₩98,556 | ₩100,002 | +1.11% | 1천 |
|---|
| 2026.07.10 | ₩100,123 | ₩100,163 | ₩99,159 | ₩99,989 | -0.13% | 3.7천 |
|---|
| 2026.07.09 | ₩99,132 | ₩100,377 | ₩99,132 | ₩99,922 | +0.80% | 5.1천 |
|---|
| 2026.07.08 | ₩98,623 | ₩99,253 | ₩98,556 | ₩99,253 | +0.64% | 1.6천 |
|---|
| 2026.07.07 | ₩97,900 | ₩98,409 | ₩97,619 | ₩98,409 | +0.52% | 1.2만 |
|---|
| 2026.07.06 | ₩99,346 | ₩99,949 | ₩98,021 | ₩98,021 | -1.33% | 3.7천 |
|---|
| 2026.07.02 | ₩97,083 | ₩99,293 | ₩97,083 | ₩99,226 | +2.21% | 400 |
|---|
| 2026.07.01 | ₩99,654 | ₩100,297 | ₩99,105 | ₩99,239 | -0.42% | 3.1천 |
|---|
| 2026.06.30 | ₩99,828 | ₩99,895 | ₩98,878 | ₩98,958 | -0.87% | 2.1만 |
|---|
| 2026.06.29 | ₩99,427 | ₩99,668 | ₩99,427 | ₩99,534 | +0.11% | 2.3천 |
|---|
| 2026.06.26 | ₩100,016 | ₩100,016 | ₩99,761 | ₩99,761 | -0.25% | 4.9천 |
|---|
| 2026.06.25 | ₩100,511 | ₩100,511 | ₩99,775 | ₩100,150 | -0.36% | 3.6천 |
|---|
| 2026.06.24 | ₩100,404 | ₩100,404 | ₩100,297 | ₩100,364 | -0.04% | 2.6천 |
|---|
| 2026.06.23 | ₩100,511 | ₩100,538 | ₩100,029 | ₩100,431 | -0.08% | 3.2천 |
|---|
| 2026.06.22 | ₩100,177 | ₩100,485 | ₩100,083 | ₩100,485 | +0.31% | 3.7천 |
|---|
| 2026.06.18 | ₩100,618 | ₩100,618 | ₩100,297 | ₩100,525 | -0.09% | 3.3천 |
|---|
| 2026.06.17 | ₩100,431 | ₩100,498 | ₩100,431 | ₩100,498 | +0.07% | 1.3천 |
|---|
| 2026.06.16 | ₩100,418 | ₩100,431 | ₩100,377 | ₩100,377 | -0.04% | 1천 |
|---|
| 2026.06.15 | ₩100,163 | ₩100,418 | ₩100,163 | ₩100,418 | +0.25% | 1.3천 |
|---|
| 2026.06.12 | ₩100,230 | ₩100,458 | ₩99,909 | ₩99,909 | -0.32% | 2.4천 |
|---|
| 2026.06.11 | ₩100,150 | ₩100,538 | ₩100,150 | ₩100,431 | +0.28% | 2천 |
|---|
| 2026.06.10 | ₩100,150 | ₩100,538 | ₩100,150 | ₩100,498 | +0.35% | 1.5천 |
|---|
| 2026.06.09 | ₩100,136 | ₩100,297 | ₩100,069 | ₩100,297 | +0.16% | 1.5천 |
|---|
| 2026.06.08 | ₩99,936 | ₩100,538 | ₩99,427 | ₩100,324 | +0.39% | 1.1만 |
|---|
| 2026.06.05 | ₩99,534 | ₩99,895 | ₩99,306 | ₩99,895 | +0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩99,360 | ₩100,297 | ₩98,355 | ₩99,561 | +0.20% | 5.6천 |
|---|
| 2026.06.03 | ₩100,458 | ₩100,511 | ₩100,418 | ₩100,511 | +0.05% | 4.9천 |
|---|
| 2026.06.02 | ₩100,364 | ₩100,485 | ₩100,364 | ₩100,485 | +0.12% | 2.6천 |
|---|
| 2026.06.01 | ₩100,337 | ₩100,485 | ₩100,244 | ₩100,310 | -0.03% | 2.9천 |
|---|
| 2026.05.29 | ₩100,471 | ₩100,471 | ₩100,150 | ₩100,150 | -0.32% | 7.2천 |
|---|
| 2026.05.28 | ₩100,284 | ₩100,284 | ₩100,284 | ₩100,284 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩100,377 | ₩100,377 | ₩100,284 | ₩100,284 | -0.09% | 1.1천 |
|---|
| 2026.05.26 | ₩100,136 | ₩100,136 | ₩99,936 | ₩99,936 | -0.20% | 1.1천 |
|---|
| 2026.05.22 | ₩100,391 | ₩100,391 | ₩100,391 | ₩100,391 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩99,842 | ₩100,391 | ₩99,842 | ₩100,391 | +0.55% | 1.1천 |
|---|
| 2026.05.20 | ₩100,471 | ₩100,471 | ₩100,217 | ₩100,391 | -0.08% | 3.6천 |
|---|
| 2026.05.19 | ₩100,498 | ₩100,525 | ₩99,748 | ₩100,458 | -0.04% | 1.5만 |
|---|
| 2026.05.18 | ₩100,096 | ₩100,471 | ₩100,096 | ₩100,471 | +0.37% | 1천 |
|---|
| 2026.05.15 | ₩100,391 | ₩100,391 | ₩100,391 | ₩100,391 | 0.00% | 500 |
|---|
| 2026.05.14 | ₩100,043 | ₩100,498 | ₩99,761 | ₩100,485 | +0.44% | 2.6천 |
|---|
| 2026.05.13 | ₩100,324 | ₩100,324 | ₩100,324 | ₩100,324 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩99,976 | ₩100,364 | ₩99,895 | ₩100,324 | +0.35% | 3.1천 |
|---|
| 2026.05.11 | ₩97,311 | ₩100,163 | ₩97,311 | ₩100,043 | +2.81% | 1.2천 |
|---|
| 2026.05.08 | ₩100,431 | ₩100,485 | ₩100,297 | ₩100,297 | -0.13% | 6.5천 |
|---|
| 2026.05.07 | ₩99,976 | ₩99,976 | ₩99,842 | ₩99,842 | -0.13% | 900 |
|---|
| 2026.05.06 | ₩99,735 | ₩99,976 | ₩99,735 | ₩99,802 | +0.07% | 1.3천 |
|---|
| 2026.05.05 | ₩99,895 | ₩100,230 | ₩99,761 | ₩99,962 | +0.07% | 1만 |
|---|
| 2026.05.04 | ₩98,784 | ₩100,404 | ₩98,784 | ₩100,404 | +1.64% | 1.2천 |
|---|
| 2026.05.01 | ₩99,453 | ₩100,471 | ₩99,453 | ₩100,431 | +0.98% | 2.4천 |
|---|
| 2026.04.30 | ₩100,337 | ₩100,458 | ₩99,628 | ₩100,297 | -0.04% | 2.4천 |
|---|
| 2026.04.29 | ₩99,761 | ₩99,761 | ₩99,614 | ₩99,641 | -0.12% | 1.5천 |
|---|
| 2026.04.28 | ₩99,775 | ₩99,775 | ₩99,534 | ₩99,735 | -0.04% | 1.7천 |
|---|
| 2026.04.27 | ₩99,427 | ₩99,427 | ₩99,092 | ₩99,092 | -0.34% | 1천 |
|---|
| 2026.04.24 | ₩99,333 | ₩99,333 | ₩99,052 | ₩99,052 | -0.28% | 1.1천 |
|---|
| 2026.04.23 | ₩99,695 | ₩99,695 | ₩98,918 | ₩99,574 | -0.12% | 6.6천 |
|---|
| 2026.04.22 | ₩99,279 | ₩99,695 | ₩99,119 | ₩99,346 | +0.07% | 2.4천 |
|---|
| 2026.04.21 | ₩99,695 | ₩99,761 | ₩99,695 | ₩99,761 | +0.07% | 400 |
|---|
| 2026.04.20 | ₩99,628 | ₩99,895 | ₩99,628 | ₩99,895 | +0.27% | 900 |
|---|
| 2026.04.17 | ₩99,628 | ₩99,628 | ₩99,427 | ₩99,427 | -0.20% | 1.5천 |
|---|
| 2026.04.16 | ₩100,190 | ₩100,190 | ₩99,360 | ₩99,360 | -0.83% | 1.5만 |
|---|
| 2026.04.15 | ₩100,431 | ₩100,471 | ₩99,802 | ₩99,802 | -0.63% | 2.8천 |
|---|
| 2026.04.14 | ₩100,324 | ₩100,458 | ₩100,324 | ₩100,458 | +0.13% | 1.4천 |
|---|
| 2026.04.13 | ₩99,936 | ₩99,936 | ₩99,936 | ₩99,936 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩99,735 | ₩99,936 | ₩99,735 | ₩99,936 | +0.20% | 900 |
|---|
| 2026.04.09 | ₩98,757 | ₩100,337 | ₩98,757 | ₩100,337 | +1.60% | 2.4천 |
|---|
| 2026.04.08 | ₩100,431 | ₩100,444 | ₩99,440 | ₩100,351 | -0.08% | 5.3천 |
|---|
| 2026.04.07 | ₩100,284 | ₩100,431 | ₩100,284 | ₩100,364 | +0.08% | 1.4천 |
|---|
| 2026.04.06 | ₩100,297 | ₩100,404 | ₩100,029 | ₩100,029 | -0.27% | 2.1천 |
|---|
| 2026.04.02 | ₩100,029 | ₩100,029 | ₩99,427 | ₩99,427 | -0.60% | 1.4천 |
|---|
| 2026.04.01 | ₩99,895 | ₩99,895 | ₩99,895 | ₩99,895 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩99,092 | ₩99,815 | ₩97,793 | ₩98,222 | -0.88% | 1.7만 |
|---|
| 2026.03.30 | ₩99,253 | ₩100,284 | ₩99,253 | ₩99,628 | +0.38% | 700 |
|---|
| 2026.03.27 | ₩100,270 | ₩100,270 | ₩99,574 | ₩100,150 | -0.12% | 1.3천 |
|---|
| 2026.03.26 | ₩100,297 | ₩100,297 | ₩99,761 | ₩99,761 | -0.53% | 800 |
|---|
| 2026.03.25 | ₩97,083 | ₩100,431 | ₩97,083 | ₩99,761 | +2.76% | 2.4천 |
|---|
| 2026.03.24 | ₩97,083 | ₩99,976 | ₩97,083 | ₩99,976 | +2.98% | 1.6천 |
|---|
| 2026.03.23 | ₩97,083 | ₩100,431 | ₩97,083 | ₩100,418 | +3.43% | 4.3천 |
|---|
| 2026.03.20 | ₩99,761 | ₩100,377 | ₩98,904 | ₩100,377 | +0.62% | 2.8천 |
|---|
| 2026.03.19 | ₩100,431 | ₩100,431 | ₩99,761 | ₩99,895 | -0.53% | 2.7천 |
|---|
| 2026.03.18 | ₩99,855 | ₩99,855 | ₩99,855 | ₩99,855 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩100,163 | ₩100,163 | ₩99,855 | ₩99,855 | -0.31% | 800 |
|---|
| 2026.03.16 | ₩101,034 | ₩101,034 | ₩99,828 | ₩100,860 | -0.17% | 4.1천 |
|---|
| 2026.03.13 | ₩97,083 | ₩101,101 | ₩97,083 | ₩100,364 | +3.38% | 900 |
|---|
| 2026.03.12 | ₩99,788 | ₩100,431 | ₩99,788 | ₩100,431 | +0.64% | 1.9천 |
|---|
| 2026.03.11 | ₩99,761 | ₩100,431 | ₩97,083 | ₩100,431 | +0.67% | 2.4천 |
|---|
| 2026.03.10 | ₩100,431 | ₩100,498 | ₩99,775 | ₩100,364 | -0.07% | 2천 |
|---|
| 2026.03.09 | ₩98,851 | ₩100,203 | ₩98,757 | ₩100,203 | +1.37% | 2.4천 |
|---|
| 2026.03.06 | ₩97,083 | ₩99,761 | ₩97,083 | ₩99,761 | +2.76% | 2.2천 |
|---|
| 2026.03.05 | ₩99,922 | ₩100,404 | ₩99,507 | ₩100,404 | +0.48% | 3.8천 |
|---|
| 2026.03.04 | ₩101,690 | ₩102,132 | ₩100,699 | ₩101,114 | -0.57% | 6.9천 |
|---|
| 2026.03.03 | ₩100,699 | ₩101,409 | ₩100,699 | ₩100,739 | +0.04% | 6.4천 |
|---|
| 2026.03.02 | ₩99,748 | ₩100,752 | ₩99,748 | ₩100,659 | +0.91% | 6.3천 |
|---|
| 2026.02.27 | ₩101,101 | ₩101,101 | ₩99,922 | ₩99,922 | -1.17% | 1.3만 |
|---|
| 2026.02.26 | ₩100,993 | ₩101,101 | ₩100,618 | ₩101,101 | +0.11% | 3.1천 |
|---|
| 2026.02.25 | ₩101,087 | ₩101,114 | ₩100,726 | ₩100,940 | -0.15% | 2.3천 |
|---|
| 2026.02.24 | ₩100,592 | ₩100,592 | ₩100,565 | ₩100,565 | -0.03% | 900 |
|---|
| 2026.02.23 | ₩100,431 | ₩100,846 | ₩99,989 | ₩100,029 | -0.40% | 6.8천 |
|---|
| 2026.02.20 | ₩101,101 | ₩101,368 | ₩100,967 | ₩100,967 | -0.13% | 4.9천 |
|---|
| 2026.02.19 | ₩100,940 | ₩101,368 | ₩100,940 | ₩101,301 | +0.36% | 2.1천 |
|---|
| 2026.02.18 | ₩101,154 | ₩101,435 | ₩100,565 | ₩100,900 | -0.25% | 4.2천 |
|---|
| 2026.02.17 | ₩100,364 | ₩101,154 | ₩99,775 | ₩101,114 | +0.75% | 3.6천 |
|---|
| 2026.02.13 | ₩100,565 | ₩101,435 | ₩100,284 | ₩100,364 | -0.20% | 2.6천 |
|---|
| 2026.02.12 | ₩101,101 | ₩101,101 | ₩99,976 | ₩99,976 | -1.11% | 4.6천 |
|---|
| 2026.02.11 | ₩100,632 | ₩100,779 | ₩100,632 | ₩100,779 | +0.15% | 3.2천 |
|---|
| 2026.02.10 | ₩99,895 | ₩100,552 | ₩99,895 | ₩100,418 | +0.52% | 1.5천 |
|---|
| 2026.02.09 | ₩99,895 | ₩99,895 | ₩99,895 | ₩99,895 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩99,761 | ₩99,761 | ₩99,695 | ₩99,761 | 0.00% | 2.4천 |
|---|
| 2026.02.05 | ₩99,440 | ₩99,761 | ₩99,440 | ₩99,761 | +0.32% | 1.7천 |
|---|
| 2026.02.04 | ₩99,132 | ₩99,761 | ₩99,092 | ₩99,748 | +0.62% | 4.3천 |
|---|
| 2026.02.03 | ₩99,494 | ₩99,775 | ₩99,427 | ₩99,440 | -0.05% | 2.2천 |
|---|
| 2026.02.02 | ₩99,962 | ₩100,096 | ₩99,775 | ₩99,855 | -0.11% | 1.4천 |
|---|
| 2026.01.30 | ₩98,757 | ₩100,592 | ₩98,088 | ₩99,293 | +0.54% | 1.4만 |
|---|
| 2026.01.29 | ₩99,842 | ₩100,163 | ₩98,422 | ₩98,704 | -1.14% | 1.4만 |
|---|
| 2026.01.28 | ₩100,431 | ₩100,900 | ₩100,391 | ₩100,431 | 0.00% | 3.6천 |
|---|
| 2026.01.27 | ₩99,346 | ₩99,346 | ₩99,346 | ₩99,346 | 0.00% | 300 |
|---|
| 2026.01.26 | ₩99,494 | ₩100,270 | ₩99,494 | ₩100,270 | +0.78% | 1.9천 |
|---|
| 2026.01.23 | ₩99,761 | ₩100,404 | ₩99,346 | ₩100,404 | +0.64% | 1.6천 |
|---|
| 2026.01.22 | ₩98,436 | ₩100,056 | ₩97,351 | ₩99,574 | +1.16% | 1.6만 |
|---|
| 2026.01.21 | ₩98,744 | ₩98,824 | ₩98,141 | ₩98,382 | -0.37% | 1.4천 |
|---|
| 2026.01.20 | ₩97,418 | ₩97,418 | ₩96,414 | ₩96,414 | -1.03% | 1.3천 |
|---|
| 2026.01.16 | ₩97,431 | ₩98,690 | ₩97,311 | ₩98,021 | +0.60% | 6.7천 |
|---|
| 2026.01.15 | ₩98,088 | ₩98,088 | ₩97,806 | ₩98,074 | -0.01% | 1.8천 |
|---|
| 2026.01.14 | ₩97,994 | ₩98,489 | ₩97,378 | ₩98,489 | +0.51% | 3.5천 |
|---|
| 2026.01.13 | ₩98,623 | ₩98,623 | ₩97,994 | ₩98,422 | -0.20% | 1.3천 |
|---|
| 2026.01.12 | ₩98,650 | ₩98,650 | ₩97,940 | ₩98,543 | -0.11% | 4.3천 |
|---|
| 2026.01.09 | ₩98,985 | ₩98,985 | ₩98,369 | ₩98,369 | -0.62% | 1.9천 |
|---|
| 2026.01.08 | ₩98,422 | ₩98,422 | ₩98,355 | ₩98,355 | -0.07% | 2.4천 |
|---|
| 2026.01.07 | ₩98,864 | ₩98,864 | ₩98,208 | ₩98,222 | -0.65% | 4.4천 |
|---|
| 2026.01.06 | ₩98,503 | ₩99,092 | ₩98,235 | ₩98,650 | +0.15% | 6천 |
|---|
| 2026.01.05 | ₩98,878 | ₩99,092 | ₩98,878 | ₩99,092 | +0.22% | 1.1천 |
|---|
| 2026.01.02 | ₩97,940 | ₩99,427 | ₩97,940 | ₩99,105 | +1.19% | 5.8천 |
|---|
| 2025.12.31 | ₩97,378 | ₩98,409 | ₩97,083 | ₩97,579 | +0.21% | 10만 |
|---|
| 2025.12.30 | ₩98,396 | ₩98,663 | ₩95,999 | ₩97,887 | -0.52% | 2.2만 |
|---|
| 2025.12.29 | ₩97,847 | ₩98,596 | ₩97,378 | ₩97,954 | +0.11% | 4.8천 |
|---|
| 2025.12.26 | ₩98,971 | ₩99,855 | ₩98,824 | ₩98,824 | -0.15% | 2.4천 |
|---|
| 2025.12.24 | ₩99,105 | ₩99,547 | ₩98,837 | ₩99,012 | -0.09% | 3.6천 |
|---|
| 2025.12.23 | ₩98,837 | ₩99,614 | ₩98,837 | ₩99,092 | +0.26% | 4.4천 |
|---|
| 2025.12.22 | ₩100,431 | ₩100,431 | ₩99,012 | ₩99,748 | -0.68% | 5.7천 |
|---|
| 2025.12.19 | ₩100,752 | ₩100,752 | ₩100,752 | ₩100,752 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩100,498 | ₩100,752 | ₩100,418 | ₩100,752 | +0.25% | 2천 |
|---|
| 2025.12.17 | ₩101,034 | ₩101,034 | ₩100,163 | ₩100,525 | -0.50% | 2.5천 |
|---|
| 2025.12.16 | ₩101,060 | ₩101,783 | ₩100,297 | ₩101,368 | +0.30% | 5.1천 |
|---|
| 2025.12.15 | ₩101,114 | ₩101,114 | ₩100,230 | ₩100,230 | -0.87% | 1.4천 |
|---|
| 2025.12.12 | ₩100,900 | ₩101,422 | ₩100,578 | ₩101,422 | +0.52% | 5.4천 |
|---|
| 2025.12.11 | ₩99,869 | ₩101,181 | ₩99,735 | ₩100,632 | +0.76% | 1.5만 |
|---|
| 2025.12.10 | ₩99,882 | ₩100,726 | ₩98,837 | ₩99,802 | -0.08% | 1.2만 |
|---|
| 2025.12.09 | ₩98,396 | ₩99,360 | ₩94,512 | ₩99,306 | +0.93% | 3만 |
|---|
| 2025.12.08 | ₩98,784 | ₩98,931 | ₩98,155 | ₩98,904 | +0.12% | 3.2천 |
|---|
| 2025.12.05 | ₩98,690 | ₩98,690 | ₩98,596 | ₩98,677 | -0.01% | 1.7천 |
|---|
| 2025.12.04 | ₩98,034 | ₩100,002 | ₩98,034 | ₩99,092 | +1.08% | 4.8천 |
|---|
| 2025.12.03 | ₩100,431 | ₩100,699 | ₩100,364 | ₩100,632 | +0.20% | 6천 |
|---|
| 2025.12.02 | ₩99,869 | ₩100,244 | ₩99,869 | ₩100,150 | +0.28% | 1.9천 |
|---|
| 2025.12.01 | ₩99,761 | ₩99,842 | ₩99,293 | ₩99,842 | +0.08% | 2천 |
|---|
| 2025.11.28 | ₩100,431 | ₩100,431 | ₩99,614 | ₩99,614 | -0.81% | 5.2천 |
|---|
| 2025.11.26 | ₩100,632 | ₩100,632 | ₩99,922 | ₩100,431 | -0.20% | 1.9천 |
|---|
| 2025.11.25 | ₩100,431 | ₩100,659 | ₩100,431 | ₩100,431 | 0.00% | 3.9천 |
|---|
| 2025.11.24 | ₩100,284 | ₩100,511 | ₩100,284 | ₩100,511 | +0.23% | 900 |
|---|
| 2025.11.21 | ₩99,628 | ₩100,297 | ₩98,503 | ₩99,614 | -0.01% | 7.6천 |
|---|
| 2025.11.20 | ₩100,123 | ₩100,364 | ₩99,775 | ₩100,364 | +0.24% | 1.7천 |
|---|
| 2025.11.19 | ₩100,431 | ₩100,485 | ₩100,163 | ₩100,163 | -0.27% | 5.8천 |
|---|
| 2025.11.18 | ₩101,234 | ₩101,234 | ₩100,431 | ₩100,645 | -0.58% | 2.9천 |
|---|
| 2025.11.17 | ₩101,221 | ₩101,234 | ₩100,431 | ₩100,431 | -0.78% | 2.6천 |
|---|
| 2025.11.14 | ₩101,783 | ₩101,783 | ₩101,596 | ₩101,783 | 0.00% | 1.7천 |
|---|
| 2025.11.13 | ₩102,051 | ₩102,051 | ₩101,181 | ₩101,248 | -0.79% | 1.1천 |
|---|
| 2025.11.12 | ₩101,569 | ₩101,583 | ₩101,569 | ₩101,583 | +0.01% | 2.1천 |
|---|
| 2025.11.11 | ₩100,967 | ₩101,743 | ₩100,431 | ₩101,743 | +0.77% | 2천 |
|---|
| 2025.11.10 | ₩101,101 | ₩101,636 | ₩101,101 | ₩101,583 | +0.48% | 3.1천 |
|---|
| 2025.11.07 | ₩102,132 | ₩102,132 | ₩101,409 | ₩101,409 | -0.71% | 900 |
|---|
| 2025.11.06 | ₩101,355 | ₩102,091 | ₩101,101 | ₩101,101 | -0.25% | 3.1만 |
|---|
| 2025.11.05 | ₩101,007 | ₩101,596 | ₩100,967 | ₩101,167 | +0.16% | 6.3천 |
|---|
| 2025.11.04 | ₩101,101 | ₩101,409 | ₩100,565 | ₩101,234 | +0.13% | 3.9천 |
|---|
| 2025.11.03 | ₩101,087 | ₩101,422 | ₩99,802 | ₩101,315 | +0.23% | 1.8만 |
|---|
| 2025.10.31 | ₩101,034 | ₩101,087 | ₩101,034 | ₩101,087 | +0.05% | 700 |
|---|
| 2025.10.30 | ₩101,248 | ₩101,248 | ₩100,953 | ₩100,953 | -0.29% | 1.1천 |
|---|
| 2025.10.29 | ₩102,091 | ₩102,118 | ₩100,310 | ₩101,101 | -0.97% | 2천 |
|---|
| 2025.10.28 | ₩100,458 | ₩102,091 | ₩98,637 | ₩101,770 | +1.31% | 8.2천 |
|---|
| 2025.10.27 | ₩100,511 | ₩101,382 | ₩100,431 | ₩101,114 | +0.60% | 1.1만 |
|---|
| 2025.10.24 | ₩100,672 | ₩101,770 | ₩100,605 | ₩101,569 | +0.89% | 6.5천 |
|---|
| 2025.10.23 | ₩101,141 | ₩101,141 | ₩101,141 | ₩101,141 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩101,074 | ₩101,422 | ₩100,993 | ₩101,141 | +0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩101,422 | ₩101,422 | ₩100,257 | ₩100,846 | -0.57% | 3.6천 |
|---|
| 2025.10.20 | ₩101,261 | ₩101,261 | ₩100,846 | ₩101,208 | -0.05% | 800 |
|---|
| 2025.10.17 | ₩100,779 | ₩100,779 | ₩100,779 | ₩100,779 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩100,632 | ₩100,779 | ₩99,895 | ₩100,779 | +0.15% | 1.5천 |
|---|
| 2025.10.15 | ₩101,101 | ₩101,101 | ₩100,431 | ₩100,431 | -0.66% | 700 |
|---|
| 2025.10.14 | ₩100,377 | ₩100,377 | ₩100,377 | ₩100,377 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩99,962 | ₩100,726 | ₩99,962 | ₩100,726 | +0.76% | 2.1천 |
|---|
| 2025.10.10 | ₩101,409 | ₩101,409 | ₩101,221 | ₩101,221 | -0.18% | 3.1천 |
|---|