시장 데이터를 불러오는 중
Live Oak Bancshares, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 8.375% Fixed Rate Series A Non-Cumulative Perpetual Preferred Stock · LOB-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,366 | ₩33,381 | ₩33,366 | ₩33,381 | +0.04% | 434 |
| 2026.10.08 | ₩33,299 | ₩33,366 | ₩33,232 | ₩33,366 | +0.20% | 2.5천 |
| 2026.10.07 | ₩33,326 | ₩33,494 | ₩33,299 | ₩33,299 | -0.08% | 1.3만 |
| 2026.10.06 | ₩33,340 | ₩33,675 | ₩33,340 | ₩33,567 | +0.68% | 6천 |
| 2026.10.05 | ₩33,380 | ₩33,380 | ₩33,259 | ₩33,326 | -0.16% | 7천 |
| 2026.10.02 | ₩33,420 | ₩33,420 | ₩33,152 | ₩33,246 | -0.52% | 6천 |
| 2026.10.01 | ₩33,340 | ₩33,340 | ₩33,239 | ₩33,273 | -0.20% | 3.4천 |
| 2026.09.30 | ₩33,232 | ₩33,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,273 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩33,501 | ₩33,514 | ₩33,125 | ₩33,286 | -0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩33,501 | ₩33,715 | ₩33,501 | ₩33,521 | +0.06% | 4.8천 |
|---|
| 2026.09.25 | ₩33,755 | ₩33,755 | ₩33,567 | ₩33,702 | -0.16% | 8.6천 |
|---|
| 2026.09.24 | ₩33,554 | ₩33,969 | ₩33,554 | ₩33,769 | +0.64% | 5천 |
|---|
| 2026.09.23 | ₩33,702 | ₩33,742 | ₩33,501 | ₩33,561 | -0.42% | 8천 |
|---|
| 2026.09.22 | ₩33,715 | ₩33,936 | ₩33,501 | ₩33,889 | +0.52% | 1.8만 |
|---|
| 2026.09.21 | ₩33,702 | ₩33,903 | ₩33,702 | ₩33,849 | +0.44% | 2.7천 |
|---|
| 2026.09.18 | ₩33,581 | ₩34,023 | ₩33,581 | ₩33,742 | +0.48% | 3.4천 |
|---|
| 2026.09.17 | ₩33,494 | ₩34,854 | ₩33,447 | ₩33,648 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,467 | -0.10% | 4.7천 |
|---|
| 2026.09.15 | ₩33,635 | ₩33,769 | ₩33,380 | ₩33,467 | -0.50% | 1.6만 |
|---|
| 2026.09.14 | ₩33,943 | ₩33,943 | ₩33,648 | ₩33,648 | -0.87% | 3.1천 |
|---|
| 2026.09.11 | ₩33,567 | ₩34,774 | ₩33,380 | ₩33,836 | +0.80% | 8.7천 |
|---|
| 2026.09.10 | ₩33,381 | ₩33,688 | ₩33,381 | ₩33,580 | +0.60% | 9.5천 |
|---|
| 2026.09.09 | ₩33,366 | ₩33,681 | ₩33,366 | ₩33,605 | +0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩33,407 | ₩33,447 | ₩33,299 | ₩33,413 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,299 | ₩33,420 | ₩33,299 | ₩33,420 | +0.36% | 6.9천 |
|---|
| 2026.09.03 | ₩33,313 | ₩33,340 | ₩32,964 | ₩33,286 | -0.08% | 2.1만 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,380 | ₩33,306 | ₩33,313 | -0.16% | 4.5천 |
|---|
| 2026.09.01 | ₩33,447 | ₩33,447 | ₩33,165 | ₩33,174 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩34,037 | ₩34,157 | ₩33,836 | ₩33,929 | -0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,372 | ₩34,372 | ₩34,010 | ₩34,037 | -0.97% | 1.3만 |
|---|
| 2026.08.27 | ₩34,104 | ₩34,390 | ₩34,104 | ₩34,268 | +0.48% | 8.7천 |
|---|
| 2026.08.26 | ₩34,023 | ₩34,157 | ₩34,023 | ₩34,157 | +0.39% | 5천 |
|---|
| 2026.08.25 | ₩34,023 | ₩34,104 | ₩34,023 | ₩34,083 | +0.18% | 4.7천 |
|---|
| 2026.08.24 | ₩33,795 | ₩34,110 | ₩33,795 | ₩33,996 | +0.59% | 8.8천 |
|---|
| 2026.08.21 | ₩33,628 | ₩33,836 | ₩33,628 | ₩33,795 | +0.50% | 1.4만 |
|---|
| 2026.08.20 | ₩33,909 | ₩33,909 | ₩33,514 | ₩33,728 | -0.53% | 7천 |
|---|
| 2026.08.19 | ₩33,581 | ₩33,831 | ₩33,567 | ₩33,567 | -0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩33,393 | ₩33,606 | ₩33,366 | ₩33,501 | +0.32% | 2.1만 |
|---|
| 2026.08.17 | ₩33,487 | ₩33,487 | ₩33,393 | ₩33,413 | -0.22% | 2.4만 |
|---|
| 2026.08.14 | ₩33,492 | ₩33,501 | ₩33,407 | ₩33,407 | -0.26% | 1.9만 |
|---|
| 2026.08.13 | ₩33,434 | ₩33,534 | ₩33,366 | ₩33,474 | +0.12% | 4.9만 |
|---|
| 2026.08.12 | ₩33,501 | ₩33,638 | ₩33,340 | ₩33,340 | -0.48% | 5.3만 |
|---|
| 2026.08.11 | ₩33,635 | ₩34,418 | ₩33,340 | ₩33,420 | -0.64% | 5.8만 |
|---|
| 2026.08.10 | ₩33,702 | ₩33,809 | ₩33,661 | ₩33,688 | -0.04% | 1만 |
|---|
| 2026.08.07 | ₩33,833 | ₩33,833 | ₩33,594 | ₩33,675 | -0.47% | 1.2만 |
|---|
| 2026.08.06 | ₩33,715 | ₩33,889 | ₩33,702 | ₩33,702 | -0.04% | 1.1만 |
|---|
| 2026.08.05 | ₩33,675 | ₩33,742 | ₩33,527 | ₩33,742 | +0.20% | 2.6만 |
|---|
| 2026.08.04 | ₩33,675 | ₩33,777 | ₩33,567 | ₩33,661 | -0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩33,661 | ₩33,834 | ₩33,621 | ₩33,648 | -0.04% | 1.4만 |
|---|
| 2026.07.31 | ₩33,769 | ₩33,889 | ₩33,541 | ₩33,648 | -0.36% | 8.2만 |
|---|
| 2026.07.30 | ₩33,822 | ₩33,929 | ₩33,715 | ₩33,849 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩34,532 | ₩34,707 | ₩33,742 | ₩33,822 | -2.06% | 9.1만 |
|---|
| 2026.07.28 | ₩34,666 | ₩34,733 | ₩34,452 | ₩34,733 | +0.19% | 8.9천 |
|---|
| 2026.07.27 | ₩34,666 | ₩34,666 | ₩34,606 | ₩34,606 | -0.17% | 1.1천 |
|---|
| 2026.07.24 | ₩34,559 | ₩34,774 | ₩34,519 | ₩34,619 | +0.17% | 1.8만 |
|---|
| 2026.07.23 | ₩34,412 | ₩34,572 | ₩34,412 | ₩34,412 | -0.00% | 2.3천 |
|---|
| 2026.07.22 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩34,251 | ₩34,573 | ₩34,251 | ₩34,573 | +0.94% | 5.8천 |
|---|
| 2026.07.20 | ₩34,331 | ₩34,412 | ₩34,264 | ₩34,372 | +0.12% | 2.8천 |
|---|
| 2026.07.17 | ₩34,278 | ₩34,305 | ₩34,251 | ₩34,278 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩34,385 | ₩34,385 | ₩34,251 | ₩34,329 | -0.16% | 3.9천 |
|---|
| 2026.07.15 | ₩34,251 | ₩34,318 | ₩34,251 | ₩34,318 | +0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩34,184 | ₩34,184 | ₩33,990 | ₩33,990 | -0.57% | 1.1천 |
|---|
| 2026.07.13 | ₩34,117 | ₩34,117 | ₩33,836 | ₩34,104 | -0.04% | 8.9천 |
|---|
| 2026.07.10 | ₩34,010 | ₩34,117 | ₩33,996 | ₩34,117 | +0.32% | 4.4천 |
|---|
| 2026.07.09 | ₩33,836 | ₩34,010 | ₩33,836 | ₩34,010 | +0.51% | 4천 |
|---|
| 2026.07.08 | ₩33,862 | ₩34,023 | ₩33,862 | ₩33,956 | +0.28% | 4.2천 |
|---|
| 2026.07.07 | ₩33,996 | ₩34,305 | ₩33,849 | ₩33,849 | -0.43% | 9.5천 |
|---|
| 2026.07.06 | ₩33,742 | ₩34,271 | ₩33,742 | ₩33,996 | +0.75% | 1.6만 |
|---|
| 2026.07.02 | ₩33,782 | ₩33,809 | ₩33,748 | ₩33,779 | -0.01% | 3천 |
|---|
| 2026.07.01 | ₩33,748 | ₩33,943 | ₩33,748 | ₩33,789 | +0.12% | 6.9천 |
|---|
| 2026.06.30 | ₩33,862 | ₩33,943 | ₩33,621 | ₩33,621 | -0.71% | 2.4만 |
|---|
| 2026.06.29 | ₩33,943 | ₩33,943 | ₩33,869 | ₩33,929 | -0.04% | 3.7천 |
|---|
| 2026.06.26 | ₩33,916 | ₩33,927 | ₩33,849 | ₩33,849 | -0.20% | 1.1천 |
|---|
| 2026.06.25 | ₩33,822 | ₩33,873 | ₩33,688 | ₩33,688 | -0.40% | 3.4천 |
|---|
| 2026.06.24 | ₩33,910 | ₩33,943 | ₩33,782 | ₩33,822 | -0.26% | 9.5천 |
|---|
| 2026.06.23 | ₩33,882 | ₩33,943 | ₩33,715 | ₩33,715 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,929 | 0.00% | 2.2천 |
|---|
| 2026.06.18 | ₩33,876 | ₩34,090 | ₩33,876 | ₩33,929 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩33,876 | ₩33,876 | ₩33,795 | ₩33,876 | 0.00% | 3.7천 |
|---|
| 2026.06.16 | ₩33,849 | ₩33,963 | ₩33,795 | ₩33,963 | +0.34% | 4.9천 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,916 | ₩33,648 | ₩33,849 | +0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩33,769 | ₩33,789 | ₩33,702 | ₩33,782 | +0.04% | 4.3천 |
|---|
| 2026.06.11 | ₩33,755 | ₩33,769 | ₩33,708 | ₩33,769 | +0.04% | 2.8천 |
|---|
| 2026.06.10 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 950 |
|---|
| 2026.06.09 | ₩33,769 | ₩33,769 | ₩33,635 | ₩33,708 | -0.18% | 4.8천 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,782 | ₩33,594 | ₩33,702 | -0.24% | 855 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,715 | -0.16% | 3.3천 |
|---|
| 2026.06.04 | ₩33,621 | ₩33,769 | ₩33,588 | ₩33,681 | +0.18% | 6.6천 |
|---|
| 2026.06.03 | ₩33,608 | ₩33,608 | ₩33,467 | ₩33,581 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩33,366 | ₩33,608 | ₩33,298 | ₩33,588 | +0.66% | 1.7만 |
|---|
| 2026.06.01 | ₩33,984 | ₩34,171 | ₩33,956 | ₩34,144 | +0.47% | 8.3만 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,171 | ₩33,862 | ₩34,010 | -0.47% | 2.5만 |
|---|
| 2026.05.28 | ₩33,862 | ₩34,171 | ₩33,862 | ₩34,171 | +0.91% | 8.6만 |
|---|
| 2026.05.27 | ₩33,970 | ₩34,130 | ₩33,969 | ₩33,970 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,903 | -0.28% | 622 |
|---|
| 2026.05.22 | ₩33,771 | ₩33,956 | ₩33,771 | ₩33,956 | +0.55% | 3.6천 |
|---|
| 2026.05.21 | ₩33,742 | ₩33,923 | ₩33,742 | ₩33,876 | +0.40% | 3.8천 |
|---|
| 2026.05.20 | ₩33,916 | ₩33,956 | ₩33,842 | ₩33,862 | -0.16% | 1.4천 |
|---|
| 2026.05.19 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,889 | 0.00% | 3천 |
|---|
| 2026.05.18 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,849 | -0.20% | 5천 |
|---|
| 2026.05.15 | ₩33,795 | ₩33,889 | ₩33,762 | ₩33,888 | +0.27% | 8.8천 |
|---|
| 2026.05.14 | ₩33,956 | ₩33,970 | ₩33,795 | ₩33,795 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩33,876 | ₩33,970 | ₩33,876 | ₩33,909 | +0.10% | 9.2천 |
|---|
| 2026.05.12 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,916 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩33,903 | ₩33,996 | ₩33,862 | ₩33,929 | +0.08% | 4.2천 |
|---|
| 2026.05.08 | ₩33,836 | ₩33,996 | ₩33,836 | ₩33,996 | +0.48% | 3천 |
|---|
| 2026.05.07 | ₩33,929 | ₩33,968 | ₩33,876 | ₩33,903 | -0.08% | 4.4천 |
|---|
| 2026.05.06 | ₩33,862 | ₩33,956 | ₩33,849 | ₩33,876 | +0.04% | 1.1만 |
|---|
| 2026.05.05 | ₩33,809 | ₩33,916 | ₩33,809 | ₩33,916 | +0.32% | 6.8천 |
|---|
| 2026.05.04 | ₩33,996 | ₩33,996 | ₩33,782 | ₩33,809 | -0.55% | 6천 |
|---|
| 2026.05.01 | ₩33,996 | ₩33,996 | ₩33,849 | ₩33,956 | -0.12% | 8.6천 |
|---|
| 2026.04.30 | ₩33,849 | ₩33,943 | ₩33,829 | ₩33,929 | +0.24% | 7.6천 |
|---|
| 2026.04.29 | ₩33,876 | ₩33,974 | ₩33,876 | ₩33,974 | +0.29% | 2천 |
|---|
| 2026.04.28 | ₩33,916 | ₩33,916 | ₩33,822 | ₩33,822 | -0.28% | 3천 |
|---|
| 2026.04.27 | ₩33,909 | ₩33,996 | ₩33,876 | ₩33,903 | -0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩33,969 | ₩33,969 | ₩33,822 | ₩33,903 | -0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩33,983 | ₩33,983 | ₩33,809 | ₩33,943 | -0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩33,970 | ₩34,023 | ₩33,856 | ₩33,983 | +0.04% | 1만 |
|---|
| 2026.04.21 | ₩33,849 | ₩33,943 | ₩33,849 | ₩33,862 | +0.04% | 2.4천 |
|---|
| 2026.04.20 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,943 | -0.08% | 1.8천 |
|---|
| 2026.04.17 | ₩33,943 | ₩33,970 | ₩33,795 | ₩33,969 | +0.08% | 1만 |
|---|
| 2026.04.16 | ₩33,929 | ₩33,943 | ₩33,715 | ₩33,943 | +0.04% | 9.6천 |
|---|
| 2026.04.15 | ₩33,688 | ₩33,929 | ₩33,688 | ₩33,929 | +0.72% | 1.2만 |
|---|
| 2026.04.14 | ₩33,755 | ₩33,889 | ₩33,755 | ₩33,876 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩33,822 | ₩33,862 | ₩33,769 | ₩33,769 | -0.16% | 9.3천 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,822 | ₩33,635 | ₩33,822 | +0.28% | 4.9천 |
|---|
| 2026.04.09 | ₩33,688 | ₩33,822 | ₩33,648 | ₩33,648 | -0.12% | 6.8천 |
|---|
| 2026.04.08 | ₩33,675 | ₩33,675 | ₩33,527 | ₩33,634 | -0.12% | 2.2만 |
|---|
| 2026.04.07 | ₩33,567 | ₩33,567 | ₩33,340 | ₩33,460 | -0.32% | 5.8천 |
|---|
| 2026.04.06 | ₩33,688 | ₩33,784 | ₩33,567 | ₩33,567 | -0.36% | 7.7천 |
|---|
| 2026.04.02 | ₩33,501 | ₩33,822 | ₩33,501 | ₩33,695 | +0.58% | 8.8천 |
|---|
| 2026.04.01 | ₩33,447 | ₩34,144 | ₩33,447 | ₩33,635 | +0.56% | 5.7만 |
|---|
| 2026.03.31 | ₩33,460 | ₩33,501 | ₩33,313 | ₩33,501 | +0.12% | 7천 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,675 | ₩33,232 | ₩33,232 | -0.84% | 1.1만 |
|---|
| 2026.03.27 | ₩32,978 | ₩33,594 | ₩32,978 | ₩33,487 | +1.54% | 6.1천 |
|---|
| 2026.03.26 | ₩33,635 | ₩33,755 | ₩33,165 | ₩33,165 | -1.39% | 7.9만 |
|---|
| 2026.03.25 | ₩33,567 | ₩33,567 | ₩33,507 | ₩33,567 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩33,567 | ₩33,621 | ₩33,380 | ₩33,501 | -0.20% | 2천 |
|---|
| 2026.03.23 | ₩33,454 | ₩33,608 | ₩33,454 | ₩33,608 | +0.46% | 8.4천 |
|---|
| 2026.03.20 | ₩33,648 | ₩33,648 | ₩33,286 | ₩33,286 | -1.08% | 1.7만 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,715 | ₩33,366 | ₩33,507 | -0.62% | 3.6천 |
|---|
| 2026.03.18 | ₩33,760 | ₩33,760 | ₩33,366 | ₩33,366 | -1.16% | 9.3천 |
|---|
| 2026.03.17 | ₩33,688 | ₩33,769 | ₩33,407 | ₩33,574 | -0.34% | 1.9만 |
|---|
| 2026.03.16 | ₩33,943 | ₩33,963 | ₩33,501 | ₩33,701 | -0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩33,956 | ₩34,037 | ₩33,836 | ₩33,936 | -0.06% | 3.6천 |
|---|
| 2026.03.12 | ₩34,037 | ₩34,037 | ₩33,909 | ₩33,970 | -0.20% | 1.2만 |
|---|
| 2026.03.11 | ₩34,010 | ₩34,090 | ₩33,836 | ₩34,090 | +0.24% | 4.5천 |
|---|
| 2026.03.10 | ₩34,144 | ₩34,144 | ₩34,023 | ₩34,090 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩33,795 | ₩34,036 | ₩33,702 | ₩33,882 | +0.26% | 844 |
|---|
| 2026.03.06 | ₩34,010 | ₩34,090 | ₩34,010 | ₩34,037 | +0.08% | 1 |
|---|
| 2026.03.05 | ₩33,903 | ₩34,157 | ₩33,903 | ₩34,157 | +0.75% | 4.7천 |
|---|
| 2026.03.04 | ₩34,425 | ₩34,573 | ₩34,318 | ₩34,573 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩34,573 | ₩34,573 | ₩34,238 | ₩34,506 | -0.19% | 4.4천 |
|---|
| 2026.03.02 | ₩34,104 | ₩34,452 | ₩34,104 | ₩34,452 | +1.02% | 1.3천 |
|---|
| 2026.02.27 | ₩34,613 | ₩34,613 | ₩33,688 | ₩34,077 | -1.55% | 2.3만 |
|---|
| 2026.02.26 | ₩34,640 | ₩34,747 | ₩34,586 | ₩34,707 | +0.19% | 2.5천 |
|---|
| 2026.02.25 | ₩34,680 | ₩34,740 | ₩34,574 | ₩34,640 | -0.12% | 642 |
|---|
| 2026.02.24 | ₩34,961 | ₩34,975 | ₩34,599 | ₩34,680 | -0.80% | 2.6천 |
|---|
| 2026.02.23 | ₩34,988 | ₩35,001 | ₩34,791 | ₩34,948 | -0.11% | 370 |
|---|
| 2026.02.20 | ₩34,908 | ₩35,001 | ₩34,881 | ₩35,001 | +0.27% | 9.1천 |
|---|
| 2026.02.19 | ₩34,680 | ₩34,961 | ₩34,680 | ₩34,881 | +0.58% | 2.9만 |
|---|
| 2026.02.18 | ₩34,735 | ₩34,975 | ₩34,680 | ₩34,975 | +0.69% | 5.6천 |
|---|
| 2026.02.17 | ₩34,827 | ₩34,841 | ₩34,636 | ₩34,827 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩34,452 | ₩34,800 | ₩34,452 | ₩34,701 | +0.72% | 3천 |
|---|
| 2026.02.12 | ₩34,465 | ₩34,573 | ₩34,425 | ₩34,546 | +0.23% | 4.4천 |
|---|
| 2026.02.11 | ₩34,425 | ₩34,532 | ₩34,425 | ₩34,519 | +0.27% | 2.6천 |
|---|
| 2026.02.10 | ₩34,439 | ₩34,479 | ₩34,291 | ₩34,479 | +0.12% | 2.3천 |
|---|
| 2026.02.09 | ₩34,465 | ₩34,640 | ₩34,104 | ₩34,398 | -0.19% | 4.7만 |
|---|
| 2026.02.06 | ₩34,479 | ₩34,640 | ₩34,479 | ₩34,586 | +0.31% | 8천 |
|---|
| 2026.02.05 | ₩34,452 | ₩34,640 | ₩34,439 | ₩34,640 | +0.54% | 3.4천 |
|---|
| 2026.02.04 | ₩34,385 | ₩35,028 | ₩34,331 | ₩34,465 | +0.23% | 8.6천 |
|---|
| 2026.02.03 | ₩34,606 | ₩34,640 | ₩34,526 | ₩34,526 | -0.23% | 1만 |
|---|
| 2026.02.02 | ₩34,599 | ₩35,175 | ₩34,506 | ₩34,640 | +0.12% | 1.4만 |
|---|
| 2026.01.30 | ₩34,639 | ₩34,640 | ₩34,305 | ₩34,492 | -0.43% | 9.5천 |
|---|
| 2026.01.29 | ₩34,827 | ₩34,827 | ₩34,291 | ₩34,445 | -1.10% | 1.8만 |
|---|
| 2026.01.28 | ₩34,961 | ₩35,068 | ₩34,573 | ₩34,640 | -0.92% | 1.2만 |
|---|
| 2026.01.27 | ₩35,417 | ₩35,417 | ₩34,774 | ₩34,774 | -1.82% | 1.6만 |
|---|
| 2026.01.26 | ₩35,157 | ₩35,214 | ₩34,921 | ₩35,189 | +0.09% | 9.1천 |
|---|
| 2026.01.23 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 508 |
|---|
| 2026.01.22 | ₩35,042 | ₩35,350 | ₩34,961 | ₩35,222 | +0.52% | 5.6천 |
|---|
| 2026.01.21 | ₩34,988 | ₩35,430 | ₩34,949 | ₩35,028 | +0.12% | 2.1만 |
|---|
| 2026.01.20 | ₩34,854 | ₩35,310 | ₩34,827 | ₩35,310 | +1.31% | 2.7천 |
|---|
| 2026.01.16 | ₩35,511 | ₩35,511 | ₩34,827 | ₩35,377 | -0.38% | 4.2만 |
|---|
| 2026.01.15 | ₩35,377 | ₩35,658 | ₩35,243 | ₩35,604 | +0.64% | 5.9만 |
|---|
| 2026.01.14 | ₩34,908 | ₩35,243 | ₩34,908 | ₩35,243 | +0.96% | 1.9만 |
|---|
| 2026.01.13 | ₩34,914 | ₩35,109 | ₩34,747 | ₩34,975 | +0.17% | 9.4천 |
|---|
| 2026.01.12 | ₩34,914 | ₩35,041 | ₩34,586 | ₩34,774 | -0.40% | 8.9천 |
|---|
| 2026.01.09 | ₩34,546 | ₩34,913 | ₩34,450 | ₩34,720 | +0.50% | 1만 |
|---|
| 2026.01.08 | ₩34,385 | ₩34,626 | ₩34,372 | ₩34,613 | +0.66% | 3.4만 |
|---|
| 2026.01.07 | ₩34,685 | ₩34,685 | ₩34,358 | ₩34,455 | -0.66% | 5.6천 |
|---|
| 2026.01.06 | ₩34,238 | ₩34,291 | ₩34,184 | ₩34,291 | +0.16% | 1.9천 |
|---|
| 2026.01.05 | ₩34,238 | ₩34,238 | ₩34,144 | ₩34,156 | -0.24% | 1.1천 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,278 | ₩34,211 | ₩34,238 | 0.00% | 7.2천 |
|---|
| 2025.12.31 | ₩34,238 | ₩34,398 | ₩34,183 | ₩34,238 | 0.00% | 5천 |
|---|
| 2025.12.30 | ₩34,238 | ₩34,599 | ₩34,197 | ₩34,197 | -0.12% | 6.5천 |
|---|
| 2025.12.29 | ₩34,224 | ₩34,385 | ₩34,137 | ₩34,305 | +0.23% | 6.1천 |
|---|
| 2025.12.26 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,184 | +0.16% | 642 |
|---|
| 2025.12.24 | ₩34,162 | ₩34,162 | ₩34,147 | ₩34,147 | -0.04% | 568 |
|---|
| 2025.12.23 | ₩34,238 | ₩34,465 | ₩34,146 | ₩34,146 | -0.27% | 5.2천 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,238 | ₩34,010 | ₩34,238 | 0.00% | 4.6천 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,465 | ₩34,077 | ₩34,251 | +0.04% | 6.7천 |
|---|
| 2025.12.18 | ₩34,171 | ₩34,640 | ₩34,104 | ₩34,211 | +0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩34,090 | ₩34,197 | ₩34,063 | ₩34,081 | -0.03% | 5.7천 |
|---|
| 2025.12.16 | ₩33,996 | ₩34,238 | ₩33,943 | ₩34,050 | +0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩33,903 | ₩34,037 | ₩33,903 | ₩33,903 | 0.00% | 5.8천 |
|---|
| 2025.12.12 | ₩34,171 | ₩34,171 | ₩33,862 | ₩33,970 | -0.59% | 3.5천 |
|---|
| 2025.12.11 | ₩34,211 | ₩34,211 | ₩33,849 | ₩34,015 | -0.57% | 2.3만 |
|---|
| 2025.12.10 | ₩33,891 | ₩33,943 | ₩33,891 | ₩33,943 | +0.15% | 5천 |
|---|
| 2025.12.09 | ₩33,903 | ₩33,996 | ₩33,903 | ₩33,956 | +0.16% | 1.3천 |
|---|
| 2025.12.08 | ₩33,943 | ₩33,943 | ₩33,769 | ₩33,769 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩33,836 | ₩33,943 | ₩33,802 | ₩33,943 | +0.32% | 5.3천 |
|---|
| 2025.12.04 | ₩33,676 | ₩33,836 | ₩33,675 | ₩33,822 | +0.44% | 3.5천 |
|---|
| 2025.12.03 | ₩33,635 | ₩34,037 | ₩33,635 | ₩33,836 | +0.60% | 5.2천 |
|---|
| 2025.12.02 | ₩33,608 | ₩33,695 | ₩33,547 | ₩33,616 | +0.02% | 1.9만 |
|---|
| 2025.12.01 | ₩34,305 | ₩34,372 | ₩34,157 | ₩34,171 | -0.39% | 8.6천 |
|---|
| 2025.11.28 | ₩34,278 | ₩34,278 | ₩34,251 | ₩34,259 | -0.06% | 2.8천 |
|---|
| 2025.11.26 | ₩34,291 | ₩34,318 | ₩34,248 | ₩34,305 | +0.04% | 4.8천 |
|---|
| 2025.11.25 | ₩34,224 | ₩34,318 | ₩34,104 | ₩34,251 | +0.08% | 9.8천 |
|---|
| 2025.11.24 | ₩33,769 | ₩34,197 | ₩33,769 | ₩34,184 | +1.23% | 7.1천 |
|---|
| 2025.11.21 | ₩33,936 | ₩33,936 | ₩33,635 | ₩33,727 | -0.62% | 1.5만 |
|---|
| 2025.11.20 | ₩33,916 | ₩34,224 | ₩33,501 | ₩33,501 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩34,281 | ₩34,439 | ₩34,211 | ₩34,211 | -0.20% | 1.4만 |
|---|
| 2025.11.18 | ₩34,244 | ₩34,305 | ₩34,244 | ₩34,291 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩34,256 | ₩34,305 | ₩34,253 | ₩34,258 | +0.00% | 6.1천 |
|---|
| 2025.11.14 | ₩34,251 | ₩34,305 | ₩34,238 | ₩34,264 | +0.04% | 3천 |
|---|
| 2025.11.13 | ₩34,144 | ₩34,279 | ₩34,091 | ₩34,211 | +0.20% | 1.1만 |
|---|
| 2025.11.12 | ₩34,171 | ₩34,412 | ₩34,090 | ₩34,110 | -0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩34,144 | ₩34,291 | ₩34,104 | ₩34,124 | -0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩34,144 | ₩34,372 | ₩34,132 | ₩34,144 | 0.00% | 8.2천 |
|---|
| 2025.11.07 | ₩34,117 | ₩34,231 | ₩34,117 | ₩34,144 | +0.08% | 8천 |
|---|
| 2025.11.06 | ₩34,143 | ₩34,144 | ₩34,050 | ₩34,144 | +0.00% | 3.4천 |
|---|
| 2025.11.05 | ₩34,170 | ₩34,412 | ₩34,063 | ₩34,157 | -0.04% | 1만 |
|---|
| 2025.11.04 | ₩34,171 | ₩34,171 | ₩33,889 | ₩33,889 | -0.82% | 2.9천 |
|---|
| 2025.11.03 | ₩33,889 | ₩34,506 | ₩33,889 | ₩34,211 | +0.95% | 9.5천 |
|---|
| 2025.10.31 | ₩34,104 | ₩34,224 | ₩34,104 | ₩34,197 | +0.28% | 3.5천 |
|---|
| 2025.10.30 | ₩34,300 | ₩34,318 | ₩34,076 | ₩34,076 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩34,288 | ₩34,318 | ₩34,196 | ₩34,311 | +0.07% | 4.1천 |
|---|
| 2025.10.28 | ₩34,358 | ₩34,385 | ₩34,251 | ₩34,251 | -0.31% | 9.9천 |
|---|
| 2025.10.27 | ₩34,398 | ₩34,516 | ₩34,325 | ₩34,398 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩34,398 | ₩34,425 | ₩34,351 | ₩34,398 | 0.00% | 4.8천 |
|---|
| 2025.10.23 | ₩34,331 | ₩34,439 | ₩34,224 | ₩34,318 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩34,372 | ₩34,465 | ₩34,345 | ₩34,465 | +0.27% | 1.1천 |
|---|
| 2025.10.21 | ₩34,506 | ₩34,747 | ₩34,479 | ₩34,546 | +0.12% | 2.5만 |
|---|
| 2025.10.20 | ₩34,599 | ₩35,176 | ₩34,452 | ₩34,465 | -0.39% | 5.8천 |
|---|
| 2025.10.17 | ₩34,988 | ₩34,988 | ₩34,305 | ₩34,305 | -1.95% | 4.6만 |
|---|
| 2025.10.16 | ₩34,975 | ₩35,202 | ₩34,680 | ₩34,841 | -0.38% | 1.6만 |
|---|
| 2025.10.15 | ₩35,055 | ₩35,189 | ₩35,055 | ₩35,095 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩35,042 | ₩35,055 | ₩34,961 | ₩34,961 | -0.23% | 3.7천 |
|---|
| 2025.10.13 | ₩34,975 | ₩35,189 | ₩34,975 | ₩35,189 | +0.61% | 948 |
|---|
| 2025.10.10 | ₩34,975 | ₩35,182 | ₩34,680 | ₩35,088 | +0.33% | 8.7천 |
|---|
