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 | ₩33,199 | ₩33,213 | ₩33,199 | ₩33,213 | +0.04% | 434 |
| 2026.10.08 | ₩33,133 | ₩33,199 | ₩33,066 | ₩33,199 | +0.20% | 2.5천 |
| 2026.10.07 | ₩33,159 | ₩33,326 | ₩33,133 | ₩33,133 | -0.08% | 1.3만 |
| 2026.10.06 | ₩33,173 | ₩33,506 | ₩33,173 | ₩33,399 | +0.68% | 6천 |
| 2026.10.05 | ₩33,213 | ₩33,213 | ₩33,093 | ₩33,159 | -0.16% | 7천 |
| 2026.10.02 | ₩33,253 | ₩33,253 | ₩32,986 | ₩33,079 | -0.52% | 6천 |
| 2026.10.01 | ₩33,173 | ₩33,173 | ₩33,073 | ₩33,106 | -0.20% | 3.4천 |
| 2026.09.30 | ₩33,066 | ₩33,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,106 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩33,333 | ₩33,346 | ₩32,959 | ₩33,119 | -0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩33,333 | ₩33,546 | ₩33,333 | ₩33,352 | +0.06% | 4.8천 |
|---|
| 2026.09.25 | ₩33,586 | ₩33,586 | ₩33,399 | ₩33,532 | -0.16% | 8.6천 |
|---|
| 2026.09.24 | ₩33,386 | ₩33,799 | ₩33,386 | ₩33,599 | +0.64% | 5천 |
|---|
| 2026.09.23 | ₩33,532 | ₩33,572 | ₩33,333 | ₩33,392 | -0.42% | 8천 |
|---|
| 2026.09.22 | ₩33,546 | ₩33,766 | ₩33,333 | ₩33,719 | +0.52% | 1.8만 |
|---|
| 2026.09.21 | ₩33,532 | ₩33,732 | ₩33,532 | ₩33,679 | +0.44% | 2.7천 |
|---|
| 2026.09.18 | ₩33,412 | ₩33,852 | ₩33,412 | ₩33,572 | +0.48% | 3.4천 |
|---|
| 2026.09.17 | ₩33,326 | ₩34,679 | ₩33,279 | ₩33,479 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩33,333 | ₩33,333 | ₩33,266 | ₩33,299 | -0.10% | 4.7천 |
|---|
| 2026.09.15 | ₩33,466 | ₩33,599 | ₩33,213 | ₩33,299 | -0.50% | 1.6만 |
|---|
| 2026.09.14 | ₩33,772 | ₩33,772 | ₩33,479 | ₩33,479 | -0.87% | 3.1천 |
|---|
| 2026.09.11 | ₩33,399 | ₩34,599 | ₩33,213 | ₩33,666 | +0.80% | 8.7천 |
|---|
| 2026.09.10 | ₩33,214 | ₩33,519 | ₩33,214 | ₩33,412 | +0.60% | 9.5천 |
|---|
| 2026.09.09 | ₩33,199 | ₩33,512 | ₩33,199 | ₩33,436 | +0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩33,239 | ₩33,279 | ₩33,133 | ₩33,245 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,133 | ₩33,253 | ₩33,133 | ₩33,253 | +0.36% | 6.9천 |
|---|
| 2026.09.03 | ₩33,146 | ₩33,173 | ₩32,799 | ₩33,119 | -0.08% | 2.1만 |
|---|
| 2026.09.02 | ₩33,199 | ₩33,213 | ₩33,139 | ₩33,146 | -0.16% | 4.5천 |
|---|
| 2026.09.01 | ₩33,279 | ₩33,279 | ₩32,999 | ₩33,007 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩33,866 | ₩33,986 | ₩33,666 | ₩33,759 | -0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,199 | ₩34,199 | ₩33,839 | ₩33,866 | -0.97% | 1.3만 |
|---|
| 2026.08.27 | ₩33,932 | ₩34,217 | ₩33,932 | ₩34,096 | +0.48% | 8.7천 |
|---|
| 2026.08.26 | ₩33,852 | ₩33,986 | ₩33,852 | ₩33,986 | +0.39% | 5천 |
|---|
| 2026.08.25 | ₩33,852 | ₩33,932 | ₩33,852 | ₩33,912 | +0.18% | 4.7천 |
|---|
| 2026.08.24 | ₩33,626 | ₩33,939 | ₩33,626 | ₩33,826 | +0.59% | 8.8천 |
|---|
| 2026.08.21 | ₩33,459 | ₩33,666 | ₩33,459 | ₩33,626 | +0.50% | 1.4만 |
|---|
| 2026.08.20 | ₩33,739 | ₩33,739 | ₩33,346 | ₩33,559 | -0.53% | 7천 |
|---|
| 2026.08.19 | ₩33,412 | ₩33,661 | ₩33,399 | ₩33,399 | -0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩33,226 | ₩33,438 | ₩33,199 | ₩33,333 | +0.32% | 2.1만 |
|---|
| 2026.08.17 | ₩33,319 | ₩33,319 | ₩33,226 | ₩33,246 | -0.22% | 2.4만 |
|---|
| 2026.08.14 | ₩33,324 | ₩33,333 | ₩33,239 | ₩33,239 | -0.26% | 1.9만 |
|---|
| 2026.08.13 | ₩33,266 | ₩33,366 | ₩33,199 | ₩33,306 | +0.12% | 4.9만 |
|---|
| 2026.08.12 | ₩33,333 | ₩33,469 | ₩33,173 | ₩33,173 | -0.48% | 5.3만 |
|---|
| 2026.08.11 | ₩33,466 | ₩34,246 | ₩33,173 | ₩33,253 | -0.64% | 5.8만 |
|---|
| 2026.08.10 | ₩33,532 | ₩33,639 | ₩33,492 | ₩33,519 | -0.04% | 1만 |
|---|
| 2026.08.07 | ₩33,663 | ₩33,663 | ₩33,426 | ₩33,506 | -0.47% | 1.2만 |
|---|
| 2026.08.06 | ₩33,546 | ₩33,719 | ₩33,532 | ₩33,532 | -0.04% | 1.1만 |
|---|
| 2026.08.05 | ₩33,506 | ₩33,572 | ₩33,359 | ₩33,572 | +0.20% | 2.6만 |
|---|
| 2026.08.04 | ₩33,506 | ₩33,607 | ₩33,399 | ₩33,492 | -0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩33,492 | ₩33,664 | ₩33,452 | ₩33,479 | -0.04% | 1.4만 |
|---|
| 2026.07.31 | ₩33,599 | ₩33,719 | ₩33,372 | ₩33,479 | -0.36% | 8.2만 |
|---|
| 2026.07.30 | ₩33,652 | ₩33,759 | ₩33,546 | ₩33,679 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩34,359 | ₩34,532 | ₩33,572 | ₩33,652 | -2.06% | 9.1만 |
|---|
| 2026.07.28 | ₩34,492 | ₩34,559 | ₩34,279 | ₩34,559 | +0.19% | 8.9천 |
|---|
| 2026.07.27 | ₩34,492 | ₩34,492 | ₩34,432 | ₩34,432 | -0.17% | 1.1천 |
|---|
| 2026.07.24 | ₩34,386 | ₩34,599 | ₩34,346 | ₩34,446 | +0.17% | 1.8만 |
|---|
| 2026.07.23 | ₩34,239 | ₩34,399 | ₩34,239 | ₩34,239 | -0.00% | 2.3천 |
|---|
| 2026.07.22 | ₩34,239 | ₩34,239 | ₩34,239 | ₩34,239 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩34,079 | ₩34,399 | ₩34,079 | ₩34,399 | +0.94% | 5.8천 |
|---|
| 2026.07.20 | ₩34,159 | ₩34,239 | ₩34,092 | ₩34,199 | +0.12% | 2.8천 |
|---|
| 2026.07.17 | ₩34,106 | ₩34,132 | ₩34,079 | ₩34,106 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩34,212 | ₩34,212 | ₩34,079 | ₩34,157 | -0.16% | 3.9천 |
|---|
| 2026.07.15 | ₩34,079 | ₩34,146 | ₩34,079 | ₩34,146 | +0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩34,012 | ₩34,012 | ₩33,819 | ₩33,819 | -0.57% | 1.1천 |
|---|
| 2026.07.13 | ₩33,946 | ₩33,946 | ₩33,666 | ₩33,932 | -0.04% | 8.9천 |
|---|
| 2026.07.10 | ₩33,839 | ₩33,946 | ₩33,826 | ₩33,946 | +0.32% | 4.4천 |
|---|
| 2026.07.09 | ₩33,666 | ₩33,839 | ₩33,666 | ₩33,839 | +0.51% | 4천 |
|---|
| 2026.07.08 | ₩33,692 | ₩33,852 | ₩33,692 | ₩33,786 | +0.28% | 4.2천 |
|---|
| 2026.07.07 | ₩33,826 | ₩34,132 | ₩33,679 | ₩33,679 | -0.43% | 9.5천 |
|---|
| 2026.07.06 | ₩33,572 | ₩34,099 | ₩33,572 | ₩33,826 | +0.75% | 1.6만 |
|---|
| 2026.07.02 | ₩33,612 | ₩33,639 | ₩33,579 | ₩33,610 | -0.01% | 3천 |
|---|
| 2026.07.01 | ₩33,579 | ₩33,772 | ₩33,579 | ₩33,619 | +0.12% | 6.9천 |
|---|
| 2026.06.30 | ₩33,692 | ₩33,772 | ₩33,452 | ₩33,452 | -0.71% | 2.4만 |
|---|
| 2026.06.29 | ₩33,772 | ₩33,772 | ₩33,699 | ₩33,759 | -0.04% | 3.7천 |
|---|
| 2026.06.26 | ₩33,746 | ₩33,757 | ₩33,679 | ₩33,679 | -0.20% | 1.1천 |
|---|
| 2026.06.25 | ₩33,652 | ₩33,703 | ₩33,519 | ₩33,519 | -0.40% | 3.4천 |
|---|
| 2026.06.24 | ₩33,740 | ₩33,772 | ₩33,612 | ₩33,652 | -0.26% | 9.5천 |
|---|
| 2026.06.23 | ₩33,712 | ₩33,772 | ₩33,546 | ₩33,546 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩33,759 | ₩33,759 | ₩33,692 | ₩33,759 | 0.00% | 2.2천 |
|---|
| 2026.06.18 | ₩33,706 | ₩33,919 | ₩33,706 | ₩33,759 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩33,706 | ₩33,706 | ₩33,626 | ₩33,706 | 0.00% | 3.7천 |
|---|
| 2026.06.16 | ₩33,679 | ₩33,792 | ₩33,626 | ₩33,792 | +0.34% | 4.9천 |
|---|
| 2026.06.15 | ₩33,612 | ₩33,746 | ₩33,479 | ₩33,679 | +0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩33,599 | ₩33,619 | ₩33,532 | ₩33,612 | +0.04% | 4.3천 |
|---|
| 2026.06.11 | ₩33,586 | ₩33,599 | ₩33,539 | ₩33,599 | +0.04% | 2.8천 |
|---|
| 2026.06.10 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 950 |
|---|
| 2026.06.09 | ₩33,599 | ₩33,599 | ₩33,466 | ₩33,539 | -0.18% | 4.8천 |
|---|
| 2026.06.08 | ₩33,612 | ₩33,612 | ₩33,426 | ₩33,532 | -0.24% | 855 |
|---|
| 2026.06.05 | ₩33,599 | ₩33,599 | ₩33,479 | ₩33,546 | -0.16% | 3.3천 |
|---|
| 2026.06.04 | ₩33,452 | ₩33,599 | ₩33,419 | ₩33,512 | +0.18% | 6.6천 |
|---|
| 2026.06.03 | ₩33,439 | ₩33,439 | ₩33,299 | ₩33,412 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩33,199 | ₩33,439 | ₩33,131 | ₩33,419 | +0.66% | 1.7만 |
|---|
| 2026.06.01 | ₩33,814 | ₩33,999 | ₩33,786 | ₩33,972 | +0.47% | 8.3만 |
|---|
| 2026.05.29 | ₩33,999 | ₩33,999 | ₩33,692 | ₩33,839 | -0.47% | 2.5만 |
|---|
| 2026.05.28 | ₩33,692 | ₩33,999 | ₩33,692 | ₩33,999 | +0.91% | 8.6만 |
|---|
| 2026.05.27 | ₩33,799 | ₩33,959 | ₩33,799 | ₩33,799 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩33,826 | ₩33,826 | ₩33,732 | ₩33,732 | -0.28% | 622 |
|---|
| 2026.05.22 | ₩33,602 | ₩33,786 | ₩33,602 | ₩33,786 | +0.55% | 3.6천 |
|---|
| 2026.05.21 | ₩33,572 | ₩33,752 | ₩33,572 | ₩33,706 | +0.40% | 3.8천 |
|---|
| 2026.05.20 | ₩33,746 | ₩33,786 | ₩33,672 | ₩33,692 | -0.16% | 1.4천 |
|---|
| 2026.05.19 | ₩33,719 | ₩33,746 | ₩33,692 | ₩33,719 | 0.00% | 3천 |
|---|
| 2026.05.18 | ₩33,746 | ₩33,746 | ₩33,679 | ₩33,680 | -0.20% | 5천 |
|---|
| 2026.05.15 | ₩33,626 | ₩33,719 | ₩33,592 | ₩33,718 | +0.27% | 8.8천 |
|---|
| 2026.05.14 | ₩33,786 | ₩33,799 | ₩33,626 | ₩33,626 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩33,706 | ₩33,799 | ₩33,706 | ₩33,739 | +0.10% | 9.2천 |
|---|
| 2026.05.12 | ₩33,746 | ₩33,772 | ₩33,732 | ₩33,746 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩33,732 | ₩33,826 | ₩33,692 | ₩33,759 | +0.08% | 4.2천 |
|---|
| 2026.05.08 | ₩33,666 | ₩33,826 | ₩33,666 | ₩33,826 | +0.48% | 3천 |
|---|
| 2026.05.07 | ₩33,759 | ₩33,798 | ₩33,706 | ₩33,732 | -0.08% | 4.4천 |
|---|
| 2026.05.06 | ₩33,692 | ₩33,786 | ₩33,679 | ₩33,706 | +0.04% | 1.1만 |
|---|
| 2026.05.05 | ₩33,639 | ₩33,746 | ₩33,639 | ₩33,746 | +0.32% | 6.8천 |
|---|
| 2026.05.04 | ₩33,826 | ₩33,826 | ₩33,612 | ₩33,639 | -0.55% | 6천 |
|---|
| 2026.05.01 | ₩33,826 | ₩33,826 | ₩33,679 | ₩33,786 | -0.12% | 8.6천 |
|---|
| 2026.04.30 | ₩33,679 | ₩33,772 | ₩33,659 | ₩33,759 | +0.24% | 7.6천 |
|---|
| 2026.04.29 | ₩33,706 | ₩33,803 | ₩33,706 | ₩33,803 | +0.29% | 2천 |
|---|
| 2026.04.28 | ₩33,746 | ₩33,746 | ₩33,652 | ₩33,652 | -0.28% | 3천 |
|---|
| 2026.04.27 | ₩33,739 | ₩33,826 | ₩33,706 | ₩33,732 | -0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩33,799 | ₩33,799 | ₩33,652 | ₩33,732 | -0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩33,812 | ₩33,812 | ₩33,639 | ₩33,772 | -0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩33,799 | ₩33,852 | ₩33,686 | ₩33,812 | +0.04% | 1만 |
|---|
| 2026.04.21 | ₩33,679 | ₩33,772 | ₩33,679 | ₩33,692 | +0.04% | 2.4천 |
|---|
| 2026.04.20 | ₩33,799 | ₩33,799 | ₩33,772 | ₩33,772 | -0.08% | 1.8천 |
|---|
| 2026.04.17 | ₩33,772 | ₩33,799 | ₩33,626 | ₩33,799 | +0.08% | 1만 |
|---|
| 2026.04.16 | ₩33,759 | ₩33,772 | ₩33,546 | ₩33,772 | +0.04% | 9.6천 |
|---|
| 2026.04.15 | ₩33,519 | ₩33,759 | ₩33,519 | ₩33,759 | +0.72% | 1.2만 |
|---|
| 2026.04.14 | ₩33,586 | ₩33,719 | ₩33,586 | ₩33,706 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩33,652 | ₩33,692 | ₩33,599 | ₩33,599 | -0.16% | 9.3천 |
|---|
| 2026.04.10 | ₩33,559 | ₩33,652 | ₩33,466 | ₩33,652 | +0.28% | 4.9천 |
|---|
| 2026.04.09 | ₩33,519 | ₩33,652 | ₩33,479 | ₩33,479 | -0.12% | 6.8천 |
|---|
| 2026.04.08 | ₩33,506 | ₩33,506 | ₩33,359 | ₩33,466 | -0.12% | 2.2만 |
|---|
| 2026.04.07 | ₩33,399 | ₩33,399 | ₩33,173 | ₩33,293 | -0.32% | 5.8천 |
|---|
| 2026.04.06 | ₩33,519 | ₩33,615 | ₩33,399 | ₩33,399 | -0.36% | 7.7천 |
|---|
| 2026.04.02 | ₩33,333 | ₩33,652 | ₩33,333 | ₩33,526 | +0.58% | 8.8천 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,972 | ₩33,279 | ₩33,466 | +0.56% | 5.7만 |
|---|
| 2026.03.31 | ₩33,293 | ₩33,333 | ₩33,146 | ₩33,333 | +0.12% | 7천 |
|---|
| 2026.03.30 | ₩33,346 | ₩33,506 | ₩33,066 | ₩33,066 | -0.84% | 1.1만 |
|---|
| 2026.03.27 | ₩32,813 | ₩33,426 | ₩32,813 | ₩33,319 | +1.54% | 6.1천 |
|---|
| 2026.03.26 | ₩33,466 | ₩33,586 | ₩32,999 | ₩32,999 | -1.39% | 7.9만 |
|---|
| 2026.03.25 | ₩33,399 | ₩33,399 | ₩33,339 | ₩33,399 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩33,399 | ₩33,452 | ₩33,213 | ₩33,333 | -0.20% | 2천 |
|---|
| 2026.03.23 | ₩33,286 | ₩33,439 | ₩33,286 | ₩33,439 | +0.46% | 8.4천 |
|---|
| 2026.03.20 | ₩33,479 | ₩33,479 | ₩33,119 | ₩33,119 | -1.08% | 1.7만 |
|---|
| 2026.03.19 | ₩33,546 | ₩33,546 | ₩33,199 | ₩33,339 | -0.62% | 3.6천 |
|---|
| 2026.03.18 | ₩33,590 | ₩33,590 | ₩33,199 | ₩33,199 | -1.16% | 9.3천 |
|---|
| 2026.03.17 | ₩33,519 | ₩33,599 | ₩33,239 | ₩33,406 | -0.34% | 1.9만 |
|---|
| 2026.03.16 | ₩33,772 | ₩33,792 | ₩33,333 | ₩33,532 | -0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩33,786 | ₩33,866 | ₩33,666 | ₩33,766 | -0.06% | 3.6천 |
|---|
| 2026.03.12 | ₩33,866 | ₩33,866 | ₩33,739 | ₩33,799 | -0.20% | 1.2만 |
|---|
| 2026.03.11 | ₩33,839 | ₩33,919 | ₩33,666 | ₩33,919 | +0.24% | 4.5천 |
|---|
| 2026.03.10 | ₩33,972 | ₩33,972 | ₩33,852 | ₩33,919 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩33,626 | ₩33,866 | ₩33,532 | ₩33,712 | +0.26% | 844 |
|---|
| 2026.03.06 | ₩33,839 | ₩33,919 | ₩33,839 | ₩33,866 | +0.08% | 1 |
|---|
| 2026.03.05 | ₩33,732 | ₩33,986 | ₩33,732 | ₩33,986 | +0.75% | 4.7천 |
|---|
| 2026.03.04 | ₩34,252 | ₩34,399 | ₩34,146 | ₩34,399 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩34,399 | ₩34,399 | ₩34,066 | ₩34,332 | -0.19% | 4.4천 |
|---|
| 2026.03.02 | ₩33,932 | ₩34,279 | ₩33,932 | ₩34,279 | +1.02% | 1.3천 |
|---|
| 2026.02.27 | ₩34,439 | ₩34,439 | ₩33,519 | ₩33,906 | -1.55% | 2.3만 |
|---|
| 2026.02.26 | ₩34,466 | ₩34,572 | ₩34,412 | ₩34,532 | +0.19% | 2.5천 |
|---|
| 2026.02.25 | ₩34,506 | ₩34,566 | ₩34,400 | ₩34,466 | -0.12% | 642 |
|---|
| 2026.02.24 | ₩34,786 | ₩34,799 | ₩34,426 | ₩34,506 | -0.80% | 2.6천 |
|---|
| 2026.02.23 | ₩34,812 | ₩34,826 | ₩34,616 | ₩34,772 | -0.11% | 370 |
|---|
| 2026.02.20 | ₩34,732 | ₩34,826 | ₩34,706 | ₩34,826 | +0.27% | 9.1천 |
|---|
| 2026.02.19 | ₩34,506 | ₩34,786 | ₩34,506 | ₩34,706 | +0.58% | 2.9만 |
|---|
| 2026.02.18 | ₩34,560 | ₩34,799 | ₩34,506 | ₩34,799 | +0.69% | 5.6천 |
|---|
| 2026.02.17 | ₩34,652 | ₩34,666 | ₩34,463 | ₩34,652 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩34,279 | ₩34,626 | ₩34,279 | ₩34,527 | +0.72% | 3천 |
|---|
| 2026.02.12 | ₩34,292 | ₩34,399 | ₩34,252 | ₩34,372 | +0.23% | 4.4천 |
|---|
| 2026.02.11 | ₩34,252 | ₩34,359 | ₩34,252 | ₩34,346 | +0.27% | 2.6천 |
|---|
| 2026.02.10 | ₩34,266 | ₩34,306 | ₩34,119 | ₩34,306 | +0.12% | 2.3천 |
|---|
| 2026.02.09 | ₩34,292 | ₩34,466 | ₩33,932 | ₩34,226 | -0.19% | 4.7만 |
|---|
| 2026.02.06 | ₩34,306 | ₩34,466 | ₩34,306 | ₩34,412 | +0.31% | 8천 |
|---|
| 2026.02.05 | ₩34,279 | ₩34,466 | ₩34,266 | ₩34,466 | +0.54% | 3.4천 |
|---|
| 2026.02.04 | ₩34,212 | ₩34,852 | ₩34,159 | ₩34,292 | +0.23% | 8.6천 |
|---|
| 2026.02.03 | ₩34,432 | ₩34,466 | ₩34,352 | ₩34,352 | -0.23% | 1만 |
|---|
| 2026.02.02 | ₩34,426 | ₩34,999 | ₩34,332 | ₩34,466 | +0.12% | 1.4만 |
|---|
| 2026.01.30 | ₩34,466 | ₩34,466 | ₩34,132 | ₩34,319 | -0.43% | 9.5천 |
|---|
| 2026.01.29 | ₩34,652 | ₩34,652 | ₩34,119 | ₩34,272 | -1.10% | 1.8만 |
|---|
| 2026.01.28 | ₩34,786 | ₩34,892 | ₩34,399 | ₩34,466 | -0.92% | 1.2만 |
|---|
| 2026.01.27 | ₩35,239 | ₩35,239 | ₩34,599 | ₩34,599 | -1.82% | 1.6만 |
|---|
| 2026.01.26 | ₩34,981 | ₩35,037 | ₩34,746 | ₩35,012 | +0.09% | 9.1천 |
|---|
| 2026.01.23 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 508 |
|---|
| 2026.01.22 | ₩34,866 | ₩35,172 | ₩34,786 | ₩35,046 | +0.52% | 5.6천 |
|---|
| 2026.01.21 | ₩34,812 | ₩35,252 | ₩34,774 | ₩34,853 | +0.12% | 2.1만 |
|---|
| 2026.01.20 | ₩34,679 | ₩35,132 | ₩34,652 | ₩35,132 | +1.31% | 2.7천 |
|---|
| 2026.01.16 | ₩35,332 | ₩35,332 | ₩34,652 | ₩35,199 | -0.38% | 4.2만 |
|---|
| 2026.01.15 | ₩35,199 | ₩35,479 | ₩35,066 | ₩35,426 | +0.64% | 5.9만 |
|---|
| 2026.01.14 | ₩34,732 | ₩35,066 | ₩34,732 | ₩35,066 | +0.96% | 1.9만 |
|---|
| 2026.01.13 | ₩34,739 | ₩34,932 | ₩34,572 | ₩34,799 | +0.17% | 9.4천 |
|---|
| 2026.01.12 | ₩34,739 | ₩34,866 | ₩34,412 | ₩34,599 | -0.40% | 8.9천 |
|---|
| 2026.01.09 | ₩34,372 | ₩34,738 | ₩34,277 | ₩34,546 | +0.50% | 1만 |
|---|
| 2026.01.08 | ₩34,212 | ₩34,452 | ₩34,199 | ₩34,439 | +0.66% | 3.4만 |
|---|
| 2026.01.07 | ₩34,511 | ₩34,511 | ₩34,186 | ₩34,282 | -0.66% | 5.6천 |
|---|
| 2026.01.06 | ₩34,066 | ₩34,119 | ₩34,013 | ₩34,119 | +0.16% | 1.9천 |
|---|
| 2026.01.05 | ₩34,066 | ₩34,066 | ₩33,973 | ₩33,984 | -0.24% | 1.1천 |
|---|
| 2026.01.02 | ₩34,066 | ₩34,106 | ₩34,039 | ₩34,066 | 0.00% | 7.2천 |
|---|
| 2025.12.31 | ₩34,066 | ₩34,226 | ₩34,012 | ₩34,066 | 0.00% | 5천 |
|---|
| 2025.12.30 | ₩34,066 | ₩34,426 | ₩34,026 | ₩34,026 | -0.12% | 6.5천 |
|---|
| 2025.12.29 | ₩34,052 | ₩34,212 | ₩33,966 | ₩34,132 | +0.23% | 6.1천 |
|---|
| 2025.12.26 | ₩33,959 | ₩34,012 | ₩33,959 | ₩34,012 | +0.16% | 642 |
|---|
| 2025.12.24 | ₩33,991 | ₩33,991 | ₩33,976 | ₩33,976 | -0.04% | 568 |
|---|
| 2025.12.23 | ₩34,066 | ₩34,292 | ₩33,975 | ₩33,975 | -0.27% | 5.2천 |
|---|
| 2025.12.22 | ₩34,066 | ₩34,066 | ₩33,839 | ₩34,066 | 0.00% | 4.6천 |
|---|
| 2025.12.19 | ₩34,066 | ₩34,292 | ₩33,906 | ₩34,079 | +0.04% | 6.7천 |
|---|
| 2025.12.18 | ₩33,999 | ₩34,466 | ₩33,932 | ₩34,039 | +0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩33,919 | ₩34,026 | ₩33,892 | ₩33,910 | -0.03% | 5.7천 |
|---|
| 2025.12.16 | ₩33,826 | ₩34,066 | ₩33,773 | ₩33,879 | +0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩33,732 | ₩33,866 | ₩33,732 | ₩33,732 | 0.00% | 5.8천 |
|---|
| 2025.12.12 | ₩33,999 | ₩33,999 | ₩33,692 | ₩33,799 | -0.59% | 3.5천 |
|---|
| 2025.12.11 | ₩34,039 | ₩34,039 | ₩33,679 | ₩33,845 | -0.57% | 2.3만 |
|---|
| 2025.12.10 | ₩33,721 | ₩33,772 | ₩33,721 | ₩33,772 | +0.15% | 5천 |
|---|
| 2025.12.09 | ₩33,732 | ₩33,826 | ₩33,732 | ₩33,786 | +0.16% | 1.3천 |
|---|
| 2025.12.08 | ₩33,772 | ₩33,772 | ₩33,599 | ₩33,599 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩33,666 | ₩33,772 | ₩33,632 | ₩33,772 | +0.32% | 5.3천 |
|---|
| 2025.12.04 | ₩33,507 | ₩33,666 | ₩33,506 | ₩33,652 | +0.44% | 3.5천 |
|---|
| 2025.12.03 | ₩33,466 | ₩33,866 | ₩33,466 | ₩33,666 | +0.60% | 5.2천 |
|---|
| 2025.12.02 | ₩33,439 | ₩33,526 | ₩33,379 | ₩33,447 | +0.02% | 1.9만 |
|---|
| 2025.12.01 | ₩34,132 | ₩34,199 | ₩33,986 | ₩33,999 | -0.39% | 8.6천 |
|---|
| 2025.11.28 | ₩34,106 | ₩34,106 | ₩34,079 | ₩34,087 | -0.06% | 2.8천 |
|---|
| 2025.11.26 | ₩34,119 | ₩34,146 | ₩34,076 | ₩34,132 | +0.04% | 4.8천 |
|---|
| 2025.11.25 | ₩34,052 | ₩34,146 | ₩33,933 | ₩34,079 | +0.08% | 9.8천 |
|---|
| 2025.11.24 | ₩33,599 | ₩34,026 | ₩33,599 | ₩34,012 | +1.23% | 7.1천 |
|---|
| 2025.11.21 | ₩33,766 | ₩33,766 | ₩33,466 | ₩33,558 | -0.62% | 1.5만 |
|---|
| 2025.11.20 | ₩33,746 | ₩34,052 | ₩33,333 | ₩33,333 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩34,109 | ₩34,266 | ₩34,039 | ₩34,039 | -0.20% | 1.4만 |
|---|
| 2025.11.18 | ₩34,072 | ₩34,132 | ₩34,072 | ₩34,119 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩34,085 | ₩34,132 | ₩34,081 | ₩34,086 | +0.00% | 6.1천 |
|---|
| 2025.11.14 | ₩34,079 | ₩34,132 | ₩34,066 | ₩34,092 | +0.04% | 3천 |
|---|
| 2025.11.13 | ₩33,972 | ₩34,107 | ₩33,920 | ₩34,039 | +0.20% | 1.1만 |
|---|
| 2025.11.12 | ₩33,999 | ₩34,239 | ₩33,919 | ₩33,939 | -0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩33,972 | ₩34,119 | ₩33,932 | ₩33,952 | -0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩33,972 | ₩34,199 | ₩33,960 | ₩33,972 | 0.00% | 8.2천 |
|---|
| 2025.11.07 | ₩33,946 | ₩34,059 | ₩33,946 | ₩33,972 | +0.08% | 8천 |
|---|
| 2025.11.06 | ₩33,971 | ₩33,972 | ₩33,879 | ₩33,972 | +0.00% | 3.4천 |
|---|
| 2025.11.05 | ₩33,999 | ₩34,239 | ₩33,893 | ₩33,986 | -0.04% | 1만 |
|---|
| 2025.11.04 | ₩33,999 | ₩33,999 | ₩33,719 | ₩33,719 | -0.82% | 2.9천 |
|---|
| 2025.11.03 | ₩33,719 | ₩34,332 | ₩33,719 | ₩34,039 | +0.95% | 9.5천 |
|---|
| 2025.10.31 | ₩33,932 | ₩34,052 | ₩33,932 | ₩34,026 | +0.28% | 3.5천 |
|---|
| 2025.10.30 | ₩34,128 | ₩34,146 | ₩33,905 | ₩33,905 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩34,116 | ₩34,146 | ₩34,024 | ₩34,139 | +0.07% | 4.1천 |
|---|
| 2025.10.28 | ₩34,186 | ₩34,212 | ₩34,079 | ₩34,079 | -0.31% | 9.9천 |
|---|
| 2025.10.27 | ₩34,226 | ₩34,343 | ₩34,152 | ₩34,226 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩34,226 | ₩34,252 | ₩34,179 | ₩34,226 | 0.00% | 4.8천 |
|---|
| 2025.10.23 | ₩34,159 | ₩34,266 | ₩34,052 | ₩34,146 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩34,199 | ₩34,292 | ₩34,172 | ₩34,292 | +0.27% | 1.1천 |
|---|
| 2025.10.21 | ₩34,332 | ₩34,572 | ₩34,306 | ₩34,372 | +0.12% | 2.5만 |
|---|
| 2025.10.20 | ₩34,426 | ₩34,999 | ₩34,279 | ₩34,292 | -0.39% | 5.8천 |
|---|
| 2025.10.17 | ₩34,812 | ₩34,812 | ₩34,132 | ₩34,132 | -1.95% | 4.6만 |
|---|
| 2025.10.16 | ₩34,799 | ₩35,026 | ₩34,506 | ₩34,666 | -0.38% | 1.6만 |
|---|
| 2025.10.15 | ₩34,879 | ₩35,012 | ₩34,879 | ₩34,919 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩34,866 | ₩34,879 | ₩34,786 | ₩34,786 | -0.23% | 3.7천 |
|---|
| 2025.10.13 | ₩34,799 | ₩35,012 | ₩34,799 | ₩35,012 | +0.61% | 948 |
|---|
| 2025.10.10 | ₩34,799 | ₩35,006 | ₩34,506 | ₩34,912 | +0.33% | 8.7천 |
|---|
