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 | ₩33,230 | ₩33,244 | ₩33,230 | ₩33,244 | +0.04% | 434 |
| 2026.10.08 | ₩33,163 | ₩33,230 | ₩33,097 | ₩33,230 | +0.20% | 2.5천 |
| 2026.10.07 | ₩33,190 | ₩33,357 | ₩33,163 | ₩33,163 | -0.08% | 1.3만 |
| 2026.10.06 | ₩33,203 | ₩33,537 | ₩33,203 | ₩33,430 | +0.68% | 6천 |
| 2026.10.05 | ₩33,243 | ₩33,243 | ₩33,123 | ₩33,190 | -0.16% | 7천 |
| 2026.10.02 | ₩33,283 | ₩33,283 | ₩33,017 | ₩33,110 | -0.52% | 6천 |
| 2026.10.01 | ₩33,203 | ₩33,203 | ₩33,103 | ₩33,137 | -0.20% | 3.4천 |
| 2026.09.30 | ₩33,097 | ₩33,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,137 |
| +0.12% |
| 9천 |
| 2026.09.29 | ₩33,364 | ₩33,377 | ₩32,990 | ₩33,150 | -0.64% | 1.1만 |
|---|
| 2026.09.28 | ₩33,364 | ₩33,577 | ₩33,364 | ₩33,384 | +0.06% | 4.8천 |
|---|
| 2026.09.25 | ₩33,617 | ₩33,617 | ₩33,430 | ₩33,564 | -0.16% | 8.6천 |
|---|
| 2026.09.24 | ₩33,417 | ₩33,830 | ₩33,417 | ₩33,630 | +0.64% | 5천 |
|---|
| 2026.09.23 | ₩33,564 | ₩33,604 | ₩33,364 | ₩33,424 | -0.42% | 8천 |
|---|
| 2026.09.22 | ₩33,577 | ₩33,797 | ₩33,364 | ₩33,751 | +0.52% | 1.8만 |
|---|
| 2026.09.21 | ₩33,564 | ₩33,764 | ₩33,564 | ₩33,710 | +0.44% | 2.7천 |
|---|
| 2026.09.18 | ₩33,444 | ₩33,884 | ₩33,444 | ₩33,604 | +0.48% | 3.4천 |
|---|
| 2026.09.17 | ₩33,357 | ₩34,711 | ₩33,310 | ₩33,510 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩33,364 | ₩33,364 | ₩33,297 | ₩33,330 | -0.10% | 4.7천 |
|---|
| 2026.09.15 | ₩33,497 | ₩33,630 | ₩33,244 | ₩33,330 | -0.50% | 1.6만 |
|---|
| 2026.09.14 | ₩33,804 | ₩33,804 | ₩33,510 | ₩33,510 | -0.87% | 3.1천 |
|---|
| 2026.09.11 | ₩33,430 | ₩34,631 | ₩33,243 | ₩33,697 | +0.80% | 8.7천 |
|---|
| 2026.09.10 | ₩33,245 | ₩33,550 | ₩33,245 | ₩33,443 | +0.60% | 9.5천 |
|---|
| 2026.09.09 | ₩33,230 | ₩33,544 | ₩33,230 | ₩33,467 | +0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩33,270 | ₩33,310 | ₩33,163 | ₩33,276 | +0.02% | 5.1천 |
|---|
| 2026.09.04 | ₩33,163 | ₩33,283 | ₩33,163 | ₩33,283 | +0.36% | 6.9천 |
|---|
| 2026.09.03 | ₩33,177 | ₩33,203 | ₩32,830 | ₩33,150 | -0.08% | 2.1만 |
|---|
| 2026.09.02 | ₩33,230 | ₩33,243 | ₩33,170 | ₩33,177 | -0.16% | 4.5천 |
|---|
| 2026.09.01 | ₩33,310 | ₩33,310 | ₩33,030 | ₩33,038 | -0.82% | 2.5만 |
|---|
| 2026.08.31 | ₩33,897 | ₩34,017 | ₩33,697 | ₩33,791 | -0.31% | 1.1만 |
|---|
| 2026.08.28 | ₩34,231 | ₩34,231 | ₩33,871 | ₩33,897 | -0.97% | 1.3만 |
|---|
| 2026.08.27 | ₩33,964 | ₩34,249 | ₩33,964 | ₩34,128 | +0.48% | 8.7천 |
|---|
| 2026.08.26 | ₩33,884 | ₩34,017 | ₩33,884 | ₩34,017 | +0.39% | 5천 |
|---|
| 2026.08.25 | ₩33,884 | ₩33,964 | ₩33,884 | ₩33,944 | +0.18% | 4.7천 |
|---|
| 2026.08.24 | ₩33,657 | ₩33,971 | ₩33,657 | ₩33,857 | +0.59% | 8.8천 |
|---|
| 2026.08.21 | ₩33,490 | ₩33,697 | ₩33,490 | ₩33,657 | +0.50% | 1.4만 |
|---|
| 2026.08.20 | ₩33,771 | ₩33,771 | ₩33,377 | ₩33,590 | -0.53% | 7천 |
|---|
| 2026.08.19 | ₩33,444 | ₩33,692 | ₩33,430 | ₩33,430 | -0.04% | 1.5만 |
|---|
| 2026.08.18 | ₩33,257 | ₩33,469 | ₩33,230 | ₩33,364 | +0.32% | 2.1만 |
|---|
| 2026.08.17 | ₩33,350 | ₩33,350 | ₩33,257 | ₩33,277 | -0.22% | 2.4만 |
|---|
| 2026.08.14 | ₩33,355 | ₩33,364 | ₩33,270 | ₩33,270 | -0.26% | 1.9만 |
|---|
| 2026.08.13 | ₩33,297 | ₩33,397 | ₩33,230 | ₩33,337 | +0.12% | 4.9만 |
|---|
| 2026.08.12 | ₩33,364 | ₩33,501 | ₩33,203 | ₩33,203 | -0.48% | 5.3만 |
|---|
| 2026.08.11 | ₩33,497 | ₩34,278 | ₩33,203 | ₩33,283 | -0.64% | 5.8만 |
|---|
| 2026.08.10 | ₩33,564 | ₩33,670 | ₩33,524 | ₩33,550 | -0.04% | 1만 |
|---|
| 2026.08.07 | ₩33,694 | ₩33,694 | ₩33,457 | ₩33,537 | -0.47% | 1.2만 |
|---|
| 2026.08.06 | ₩33,577 | ₩33,751 | ₩33,564 | ₩33,564 | -0.04% | 1.1만 |
|---|
| 2026.08.05 | ₩33,537 | ₩33,604 | ₩33,390 | ₩33,604 | +0.20% | 2.6만 |
|---|
| 2026.08.04 | ₩33,537 | ₩33,638 | ₩33,430 | ₩33,524 | -0.04% | 4.3만 |
|---|
| 2026.08.03 | ₩33,524 | ₩33,696 | ₩33,484 | ₩33,510 | -0.04% | 1.4만 |
|---|
| 2026.07.31 | ₩33,630 | ₩33,751 | ₩33,404 | ₩33,510 | -0.36% | 8.2만 |
|---|
| 2026.07.30 | ₩33,684 | ₩33,791 | ₩33,577 | ₩33,710 | +0.08% | 1.8만 |
|---|
| 2026.07.29 | ₩34,391 | ₩34,565 | ₩33,604 | ₩33,684 | -2.06% | 9.1만 |
|---|
| 2026.07.28 | ₩34,525 | ₩34,591 | ₩34,311 | ₩34,591 | +0.19% | 8.9천 |
|---|
| 2026.07.27 | ₩34,524 | ₩34,524 | ₩34,464 | ₩34,464 | -0.17% | 1.1천 |
|---|
| 2026.07.24 | ₩34,418 | ₩34,631 | ₩34,378 | ₩34,478 | +0.17% | 1.8만 |
|---|
| 2026.07.23 | ₩34,271 | ₩34,431 | ₩34,271 | ₩34,271 | -0.00% | 2.3천 |
|---|
| 2026.07.22 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 1.2천 |
|---|
| 2026.07.21 | ₩34,111 | ₩34,431 | ₩34,111 | ₩34,431 | +0.94% | 5.8천 |
|---|
| 2026.07.20 | ₩34,191 | ₩34,271 | ₩34,124 | ₩34,231 | +0.12% | 2.8천 |
|---|
| 2026.07.17 | ₩34,138 | ₩34,164 | ₩34,111 | ₩34,138 | 0.00% | 3.5천 |
|---|
| 2026.07.16 | ₩34,244 | ₩34,244 | ₩34,111 | ₩34,189 | -0.16% | 3.9천 |
|---|
| 2026.07.15 | ₩34,111 | ₩34,178 | ₩34,111 | ₩34,178 | +0.20% | 5.8천 |
|---|
| 2026.07.14 | ₩34,044 | ₩34,044 | ₩33,851 | ₩33,851 | -0.57% | 1.1천 |
|---|
| 2026.07.13 | ₩33,977 | ₩33,977 | ₩33,697 | ₩33,964 | -0.04% | 8.9천 |
|---|
| 2026.07.10 | ₩33,871 | ₩33,977 | ₩33,857 | ₩33,977 | +0.32% | 4.4천 |
|---|
| 2026.07.09 | ₩33,697 | ₩33,871 | ₩33,697 | ₩33,871 | +0.51% | 4천 |
|---|
| 2026.07.08 | ₩33,724 | ₩33,884 | ₩33,724 | ₩33,817 | +0.28% | 4.2천 |
|---|
| 2026.07.07 | ₩33,857 | ₩34,164 | ₩33,710 | ₩33,710 | -0.43% | 9.5천 |
|---|
| 2026.07.06 | ₩33,604 | ₩34,131 | ₩33,604 | ₩33,857 | +0.75% | 1.6만 |
|---|
| 2026.07.02 | ₩33,644 | ₩33,670 | ₩33,610 | ₩33,641 | -0.01% | 3천 |
|---|
| 2026.07.01 | ₩33,610 | ₩33,804 | ₩33,610 | ₩33,650 | +0.12% | 6.9천 |
|---|
| 2026.06.30 | ₩33,724 | ₩33,804 | ₩33,484 | ₩33,484 | -0.71% | 2.4만 |
|---|
| 2026.06.29 | ₩33,804 | ₩33,804 | ₩33,730 | ₩33,791 | -0.04% | 3.7천 |
|---|
| 2026.06.26 | ₩33,777 | ₩33,788 | ₩33,710 | ₩33,710 | -0.20% | 1.1천 |
|---|
| 2026.06.25 | ₩33,684 | ₩33,734 | ₩33,550 | ₩33,550 | -0.40% | 3.4천 |
|---|
| 2026.06.24 | ₩33,771 | ₩33,804 | ₩33,644 | ₩33,684 | -0.26% | 9.5천 |
|---|
| 2026.06.23 | ₩33,744 | ₩33,804 | ₩33,577 | ₩33,577 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,791 | 0.00% | 2.2천 |
|---|
| 2026.06.18 | ₩33,737 | ₩33,951 | ₩33,737 | ₩33,791 | +0.16% | 1.5만 |
|---|
| 2026.06.17 | ₩33,737 | ₩33,737 | ₩33,657 | ₩33,737 | 0.00% | 3.7천 |
|---|
| 2026.06.16 | ₩33,710 | ₩33,824 | ₩33,657 | ₩33,824 | +0.34% | 4.9천 |
|---|
| 2026.06.15 | ₩33,644 | ₩33,777 | ₩33,510 | ₩33,710 | +0.20% | 1.8만 |
|---|
| 2026.06.12 | ₩33,630 | ₩33,650 | ₩33,564 | ₩33,644 | +0.04% | 4.3천 |
|---|
| 2026.06.11 | ₩33,617 | ₩33,630 | ₩33,570 | ₩33,630 | +0.04% | 2.8천 |
|---|
| 2026.06.10 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 950 |
|---|
| 2026.06.09 | ₩33,630 | ₩33,630 | ₩33,497 | ₩33,570 | -0.18% | 4.8천 |
|---|
| 2026.06.08 | ₩33,644 | ₩33,644 | ₩33,457 | ₩33,564 | -0.24% | 855 |
|---|
| 2026.06.05 | ₩33,630 | ₩33,630 | ₩33,510 | ₩33,577 | -0.16% | 3.3천 |
|---|
| 2026.06.04 | ₩33,484 | ₩33,630 | ₩33,450 | ₩33,544 | +0.18% | 6.6천 |
|---|
| 2026.06.03 | ₩33,470 | ₩33,470 | ₩33,330 | ₩33,444 | -0.08% | 1.2만 |
|---|
| 2026.06.02 | ₩33,230 | ₩33,470 | ₩33,162 | ₩33,450 | +0.66% | 1.7만 |
|---|
| 2026.06.01 | ₩33,845 | ₩34,031 | ₩33,817 | ₩34,004 | +0.47% | 8.3만 |
|---|
| 2026.05.29 | ₩34,031 | ₩34,031 | ₩33,724 | ₩33,871 | -0.47% | 2.5만 |
|---|
| 2026.05.28 | ₩33,724 | ₩34,031 | ₩33,724 | ₩34,031 | +0.91% | 8.6만 |
|---|
| 2026.05.27 | ₩33,831 | ₩33,991 | ₩33,830 | ₩33,831 | 0.00% | 1만 |
|---|
| 2026.05.26 | ₩33,857 | ₩33,857 | ₩33,764 | ₩33,764 | -0.28% | 622 |
|---|
| 2026.05.22 | ₩33,633 | ₩33,817 | ₩33,633 | ₩33,817 | +0.55% | 3.6천 |
|---|
| 2026.05.21 | ₩33,604 | ₩33,784 | ₩33,604 | ₩33,737 | +0.40% | 3.8천 |
|---|
| 2026.05.20 | ₩33,777 | ₩33,817 | ₩33,704 | ₩33,724 | -0.16% | 1.4천 |
|---|
| 2026.05.19 | ₩33,751 | ₩33,777 | ₩33,724 | ₩33,751 | 0.00% | 3천 |
|---|
| 2026.05.18 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,711 | -0.20% | 5천 |
|---|
| 2026.05.15 | ₩33,657 | ₩33,751 | ₩33,624 | ₩33,750 | +0.27% | 8.8천 |
|---|
| 2026.05.14 | ₩33,817 | ₩33,831 | ₩33,657 | ₩33,657 | -0.47% | 1.7만 |
|---|
| 2026.05.13 | ₩33,737 | ₩33,831 | ₩33,737 | ₩33,771 | +0.10% | 9.2천 |
|---|
| 2026.05.12 | ₩33,777 | ₩33,804 | ₩33,764 | ₩33,777 | 0.00% | 2.1천 |
|---|
| 2026.05.11 | ₩33,764 | ₩33,857 | ₩33,724 | ₩33,791 | +0.08% | 4.2천 |
|---|
| 2026.05.08 | ₩33,697 | ₩33,857 | ₩33,697 | ₩33,857 | +0.48% | 3천 |
|---|
| 2026.05.07 | ₩33,791 | ₩33,829 | ₩33,737 | ₩33,764 | -0.08% | 4.4천 |
|---|
| 2026.05.06 | ₩33,724 | ₩33,817 | ₩33,710 | ₩33,737 | +0.04% | 1.1만 |
|---|
| 2026.05.05 | ₩33,670 | ₩33,777 | ₩33,670 | ₩33,777 | +0.32% | 6.8천 |
|---|
| 2026.05.04 | ₩33,857 | ₩33,857 | ₩33,644 | ₩33,670 | -0.55% | 6천 |
|---|
| 2026.05.01 | ₩33,857 | ₩33,857 | ₩33,710 | ₩33,817 | -0.12% | 8.6천 |
|---|
| 2026.04.30 | ₩33,710 | ₩33,804 | ₩33,690 | ₩33,791 | +0.24% | 7.6천 |
|---|
| 2026.04.29 | ₩33,737 | ₩33,835 | ₩33,737 | ₩33,835 | +0.29% | 2천 |
|---|
| 2026.04.28 | ₩33,777 | ₩33,777 | ₩33,684 | ₩33,684 | -0.28% | 3천 |
|---|
| 2026.04.27 | ₩33,771 | ₩33,857 | ₩33,737 | ₩33,764 | -0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩33,830 | ₩33,830 | ₩33,684 | ₩33,764 | -0.20% | 1.3천 |
|---|
| 2026.04.23 | ₩33,844 | ₩33,844 | ₩33,670 | ₩33,804 | -0.12% | 1.1만 |
|---|
| 2026.04.22 | ₩33,831 | ₩33,884 | ₩33,717 | ₩33,844 | +0.04% | 1만 |
|---|
| 2026.04.21 | ₩33,710 | ₩33,804 | ₩33,710 | ₩33,724 | +0.04% | 2.4천 |
|---|
| 2026.04.20 | ₩33,831 | ₩33,831 | ₩33,804 | ₩33,804 | -0.08% | 1.8천 |
|---|
| 2026.04.17 | ₩33,804 | ₩33,831 | ₩33,657 | ₩33,830 | +0.08% | 1만 |
|---|
| 2026.04.16 | ₩33,791 | ₩33,804 | ₩33,577 | ₩33,804 | +0.04% | 9.6천 |
|---|
| 2026.04.15 | ₩33,550 | ₩33,791 | ₩33,550 | ₩33,791 | +0.72% | 1.2만 |
|---|
| 2026.04.14 | ₩33,617 | ₩33,751 | ₩33,617 | ₩33,737 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩33,684 | ₩33,724 | ₩33,630 | ₩33,630 | -0.16% | 9.3천 |
|---|
| 2026.04.10 | ₩33,590 | ₩33,684 | ₩33,497 | ₩33,684 | +0.28% | 4.9천 |
|---|
| 2026.04.09 | ₩33,550 | ₩33,684 | ₩33,510 | ₩33,510 | -0.12% | 6.8천 |
|---|
| 2026.04.08 | ₩33,537 | ₩33,537 | ₩33,390 | ₩33,497 | -0.12% | 2.2만 |
|---|
| 2026.04.07 | ₩33,430 | ₩33,430 | ₩33,203 | ₩33,323 | -0.32% | 5.8천 |
|---|
| 2026.04.06 | ₩33,550 | ₩33,646 | ₩33,430 | ₩33,430 | -0.36% | 7.7천 |
|---|
| 2026.04.02 | ₩33,364 | ₩33,684 | ₩33,364 | ₩33,557 | +0.58% | 8.8천 |
|---|
| 2026.04.01 | ₩33,310 | ₩34,004 | ₩33,310 | ₩33,497 | +0.56% | 5.7만 |
|---|
| 2026.03.31 | ₩33,323 | ₩33,364 | ₩33,177 | ₩33,364 | +0.12% | 7천 |
|---|
| 2026.03.30 | ₩33,377 | ₩33,537 | ₩33,097 | ₩33,097 | -0.84% | 1.1만 |
|---|
| 2026.03.27 | ₩32,843 | ₩33,457 | ₩32,843 | ₩33,350 | +1.54% | 6.1천 |
|---|
| 2026.03.26 | ₩33,497 | ₩33,617 | ₩33,030 | ₩33,030 | -1.39% | 7.9만 |
|---|
| 2026.03.25 | ₩33,430 | ₩33,430 | ₩33,370 | ₩33,430 | 0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩33,430 | ₩33,484 | ₩33,243 | ₩33,364 | -0.20% | 2천 |
|---|
| 2026.03.23 | ₩33,317 | ₩33,470 | ₩33,317 | ₩33,470 | +0.46% | 8.4천 |
|---|
| 2026.03.20 | ₩33,510 | ₩33,510 | ₩33,150 | ₩33,150 | -1.08% | 1.7만 |
|---|
| 2026.03.19 | ₩33,577 | ₩33,577 | ₩33,230 | ₩33,370 | -0.62% | 3.6천 |
|---|
| 2026.03.18 | ₩33,622 | ₩33,622 | ₩33,230 | ₩33,230 | -1.16% | 9.3천 |
|---|
| 2026.03.17 | ₩33,550 | ₩33,630 | ₩33,270 | ₩33,437 | -0.34% | 1.9만 |
|---|
| 2026.03.16 | ₩33,804 | ₩33,824 | ₩33,364 | ₩33,564 | -0.71% | 3.8만 |
|---|
| 2026.03.13 | ₩33,817 | ₩33,897 | ₩33,697 | ₩33,797 | -0.06% | 3.6천 |
|---|
| 2026.03.12 | ₩33,897 | ₩33,897 | ₩33,771 | ₩33,831 | -0.20% | 1.2만 |
|---|
| 2026.03.11 | ₩33,871 | ₩33,951 | ₩33,697 | ₩33,951 | +0.24% | 4.5천 |
|---|
| 2026.03.10 | ₩34,004 | ₩34,004 | ₩33,884 | ₩33,951 | -0.16% | 1.6천 |
|---|
| 2026.03.09 | ₩33,657 | ₩33,897 | ₩33,564 | ₩33,744 | +0.26% | 844 |
|---|
| 2026.03.06 | ₩33,871 | ₩33,951 | ₩33,871 | ₩33,897 | +0.08% | 1 |
|---|
| 2026.03.05 | ₩33,764 | ₩34,017 | ₩33,764 | ₩34,017 | +0.75% | 4.7천 |
|---|
| 2026.03.04 | ₩34,284 | ₩34,431 | ₩34,178 | ₩34,431 | +0.43% | 1.4천 |
|---|
| 2026.03.03 | ₩34,431 | ₩34,431 | ₩34,097 | ₩34,364 | -0.19% | 4.4천 |
|---|
| 2026.03.02 | ₩33,964 | ₩34,311 | ₩33,964 | ₩34,311 | +1.02% | 1.3천 |
|---|
| 2026.02.27 | ₩34,471 | ₩34,471 | ₩33,550 | ₩33,937 | -1.55% | 2.3만 |
|---|
| 2026.02.26 | ₩34,498 | ₩34,605 | ₩34,444 | ₩34,565 | +0.19% | 2.5천 |
|---|
| 2026.02.25 | ₩34,538 | ₩34,598 | ₩34,432 | ₩34,498 | -0.12% | 642 |
|---|
| 2026.02.24 | ₩34,818 | ₩34,831 | ₩34,458 | ₩34,538 | -0.80% | 2.6천 |
|---|
| 2026.02.23 | ₩34,845 | ₩34,858 | ₩34,649 | ₩34,805 | -0.11% | 370 |
|---|
| 2026.02.20 | ₩34,765 | ₩34,858 | ₩34,738 | ₩34,858 | +0.27% | 9.1천 |
|---|
| 2026.02.19 | ₩34,538 | ₩34,818 | ₩34,538 | ₩34,738 | +0.58% | 2.9만 |
|---|
| 2026.02.18 | ₩34,592 | ₩34,831 | ₩34,538 | ₩34,831 | +0.69% | 5.6천 |
|---|
| 2026.02.17 | ₩34,685 | ₩34,698 | ₩34,495 | ₩34,685 | 0.00% | 9.2천 |
|---|
| 2026.02.13 | ₩34,311 | ₩34,658 | ₩34,311 | ₩34,560 | +0.72% | 3천 |
|---|
| 2026.02.12 | ₩34,324 | ₩34,431 | ₩34,284 | ₩34,404 | +0.23% | 4.4천 |
|---|
| 2026.02.11 | ₩34,284 | ₩34,391 | ₩34,284 | ₩34,378 | +0.27% | 2.6천 |
|---|
| 2026.02.10 | ₩34,298 | ₩34,338 | ₩34,151 | ₩34,338 | +0.12% | 2.3천 |
|---|
| 2026.02.09 | ₩34,324 | ₩34,498 | ₩33,964 | ₩34,258 | -0.19% | 4.7만 |
|---|
| 2026.02.06 | ₩34,338 | ₩34,498 | ₩34,338 | ₩34,444 | +0.31% | 8천 |
|---|
| 2026.02.05 | ₩34,311 | ₩34,498 | ₩34,298 | ₩34,498 | +0.54% | 3.4천 |
|---|
| 2026.02.04 | ₩34,244 | ₩34,885 | ₩34,191 | ₩34,324 | +0.23% | 8.6천 |
|---|
| 2026.02.03 | ₩34,464 | ₩34,498 | ₩34,384 | ₩34,384 | -0.23% | 1만 |
|---|
| 2026.02.02 | ₩34,458 | ₩35,032 | ₩34,364 | ₩34,498 | +0.12% | 1.4만 |
|---|
| 2026.01.30 | ₩34,498 | ₩34,498 | ₩34,164 | ₩34,351 | -0.43% | 9.5천 |
|---|
| 2026.01.29 | ₩34,685 | ₩34,685 | ₩34,151 | ₩34,304 | -1.10% | 1.8만 |
|---|
| 2026.01.28 | ₩34,818 | ₩34,925 | ₩34,431 | ₩34,498 | -0.92% | 1.2만 |
|---|
| 2026.01.27 | ₩35,272 | ₩35,272 | ₩34,631 | ₩34,631 | -1.82% | 1.6만 |
|---|
| 2026.01.26 | ₩35,013 | ₩35,070 | ₩34,778 | ₩35,045 | +0.09% | 9.1천 |
|---|
| 2026.01.23 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 508 |
|---|
| 2026.01.22 | ₩34,898 | ₩35,205 | ₩34,818 | ₩35,078 | +0.52% | 5.6천 |
|---|
| 2026.01.21 | ₩34,845 | ₩35,285 | ₩34,806 | ₩34,885 | +0.12% | 2.1만 |
|---|
| 2026.01.20 | ₩34,711 | ₩35,165 | ₩34,685 | ₩35,165 | +1.31% | 2.7천 |
|---|
| 2026.01.16 | ₩35,365 | ₩35,365 | ₩34,685 | ₩35,232 | -0.38% | 4.2만 |
|---|
| 2026.01.15 | ₩35,232 | ₩35,512 | ₩35,098 | ₩35,459 | +0.64% | 5.9만 |
|---|
| 2026.01.14 | ₩34,765 | ₩35,098 | ₩34,765 | ₩35,098 | +0.96% | 1.9만 |
|---|
| 2026.01.13 | ₩34,771 | ₩34,965 | ₩34,605 | ₩34,831 | +0.17% | 9.4천 |
|---|
| 2026.01.12 | ₩34,771 | ₩34,898 | ₩34,444 | ₩34,631 | -0.40% | 8.9천 |
|---|
| 2026.01.09 | ₩34,404 | ₩34,771 | ₩34,309 | ₩34,578 | +0.50% | 1만 |
|---|
| 2026.01.08 | ₩34,244 | ₩34,485 | ₩34,231 | ₩34,471 | +0.66% | 3.4만 |
|---|
| 2026.01.07 | ₩34,543 | ₩34,543 | ₩34,218 | ₩34,314 | -0.66% | 5.6천 |
|---|
| 2026.01.06 | ₩34,097 | ₩34,151 | ₩34,044 | ₩34,151 | +0.16% | 1.9천 |
|---|
| 2026.01.05 | ₩34,097 | ₩34,097 | ₩34,004 | ₩34,016 | -0.24% | 1.1천 |
|---|
| 2026.01.02 | ₩34,097 | ₩34,138 | ₩34,071 | ₩34,097 | 0.00% | 7.2천 |
|---|
| 2025.12.31 | ₩34,097 | ₩34,258 | ₩34,044 | ₩34,097 | 0.00% | 5천 |
|---|
| 2025.12.30 | ₩34,097 | ₩34,458 | ₩34,057 | ₩34,057 | -0.12% | 6.5천 |
|---|
| 2025.12.29 | ₩34,084 | ₩34,244 | ₩33,997 | ₩34,164 | +0.23% | 6.1천 |
|---|
| 2025.12.26 | ₩33,991 | ₩34,044 | ₩33,991 | ₩34,044 | +0.16% | 642 |
|---|
| 2025.12.24 | ₩34,022 | ₩34,022 | ₩34,007 | ₩34,007 | -0.04% | 568 |
|---|
| 2025.12.23 | ₩34,097 | ₩34,324 | ₩34,006 | ₩34,006 | -0.27% | 5.2천 |
|---|
| 2025.12.22 | ₩34,097 | ₩34,097 | ₩33,871 | ₩34,097 | 0.00% | 4.6천 |
|---|
| 2025.12.19 | ₩34,097 | ₩34,324 | ₩33,937 | ₩34,111 | +0.04% | 6.7천 |
|---|
| 2025.12.18 | ₩34,031 | ₩34,498 | ₩33,964 | ₩34,071 | +0.12% | 1.7만 |
|---|
| 2025.12.17 | ₩33,951 | ₩34,057 | ₩33,924 | ₩33,941 | -0.03% | 5.7천 |
|---|
| 2025.12.16 | ₩33,857 | ₩34,097 | ₩33,804 | ₩33,911 | +0.16% | 1.2만 |
|---|
| 2025.12.15 | ₩33,764 | ₩33,897 | ₩33,764 | ₩33,764 | 0.00% | 5.8천 |
|---|
| 2025.12.12 | ₩34,031 | ₩34,031 | ₩33,724 | ₩33,831 | -0.59% | 3.5천 |
|---|
| 2025.12.11 | ₩34,071 | ₩34,071 | ₩33,710 | ₩33,876 | -0.57% | 2.3만 |
|---|
| 2025.12.10 | ₩33,753 | ₩33,804 | ₩33,753 | ₩33,804 | +0.15% | 5천 |
|---|
| 2025.12.09 | ₩33,764 | ₩33,857 | ₩33,764 | ₩33,817 | +0.16% | 1.3천 |
|---|
| 2025.12.08 | ₩33,804 | ₩33,804 | ₩33,630 | ₩33,630 | -0.51% | 3.7천 |
|---|
| 2025.12.05 | ₩33,697 | ₩33,804 | ₩33,664 | ₩33,804 | +0.32% | 5.3천 |
|---|
| 2025.12.04 | ₩33,538 | ₩33,697 | ₩33,537 | ₩33,684 | +0.44% | 3.5천 |
|---|
| 2025.12.03 | ₩33,497 | ₩33,897 | ₩33,497 | ₩33,697 | +0.60% | 5.2천 |
|---|
| 2025.12.02 | ₩33,470 | ₩33,557 | ₩33,410 | ₩33,478 | +0.02% | 1.9만 |
|---|
| 2025.12.01 | ₩34,164 | ₩34,231 | ₩34,017 | ₩34,031 | -0.39% | 8.6천 |
|---|
| 2025.11.28 | ₩34,138 | ₩34,138 | ₩34,111 | ₩34,119 | -0.06% | 2.8천 |
|---|
| 2025.11.26 | ₩34,151 | ₩34,178 | ₩34,108 | ₩34,164 | +0.04% | 4.8천 |
|---|
| 2025.11.25 | ₩34,084 | ₩34,178 | ₩33,964 | ₩34,111 | +0.08% | 9.8천 |
|---|
| 2025.11.24 | ₩33,630 | ₩34,057 | ₩33,630 | ₩34,044 | +1.23% | 7.1천 |
|---|
| 2025.11.21 | ₩33,798 | ₩33,798 | ₩33,497 | ₩33,589 | -0.62% | 1.5만 |
|---|
| 2025.11.20 | ₩33,777 | ₩34,084 | ₩33,364 | ₩33,364 | -1.22% | 1.9만 |
|---|
| 2025.11.19 | ₩34,141 | ₩34,298 | ₩34,071 | ₩34,071 | -0.20% | 1.4만 |
|---|
| 2025.11.18 | ₩34,104 | ₩34,164 | ₩34,104 | ₩34,151 | +0.14% | 7.3천 |
|---|
| 2025.11.17 | ₩34,116 | ₩34,164 | ₩34,113 | ₩34,118 | +0.00% | 6.1천 |
|---|
| 2025.11.14 | ₩34,111 | ₩34,164 | ₩34,097 | ₩34,124 | +0.04% | 3천 |
|---|
| 2025.11.13 | ₩34,004 | ₩34,139 | ₩33,952 | ₩34,071 | +0.20% | 1.1만 |
|---|
| 2025.11.12 | ₩34,031 | ₩34,271 | ₩33,951 | ₩33,971 | -0.18% | 1.3만 |
|---|
| 2025.11.11 | ₩34,004 | ₩34,151 | ₩33,964 | ₩33,984 | -0.06% | 1.2만 |
|---|
| 2025.11.10 | ₩34,004 | ₩34,231 | ₩33,992 | ₩34,004 | 0.00% | 8.2천 |
|---|
| 2025.11.07 | ₩33,977 | ₩34,091 | ₩33,977 | ₩34,004 | +0.08% | 8천 |
|---|
| 2025.11.06 | ₩34,003 | ₩34,004 | ₩33,911 | ₩34,004 | +0.00% | 3.4천 |
|---|
| 2025.11.05 | ₩34,031 | ₩34,271 | ₩33,924 | ₩34,017 | -0.04% | 1만 |
|---|
| 2025.11.04 | ₩34,031 | ₩34,031 | ₩33,751 | ₩33,751 | -0.82% | 2.9천 |
|---|
| 2025.11.03 | ₩33,751 | ₩34,364 | ₩33,751 | ₩34,071 | +0.95% | 9.5천 |
|---|
| 2025.10.31 | ₩33,964 | ₩34,084 | ₩33,964 | ₩34,057 | +0.28% | 3.5천 |
|---|
| 2025.10.30 | ₩34,160 | ₩34,178 | ₩33,937 | ₩33,937 | -0.65% | 1.4만 |
|---|
| 2025.10.29 | ₩34,148 | ₩34,178 | ₩34,056 | ₩34,171 | +0.07% | 4.1천 |
|---|
| 2025.10.28 | ₩34,218 | ₩34,244 | ₩34,111 | ₩34,111 | -0.31% | 9.9천 |
|---|
| 2025.10.27 | ₩34,258 | ₩34,375 | ₩34,184 | ₩34,258 | 0.00% | 1.3만 |
|---|
| 2025.10.24 | ₩34,258 | ₩34,284 | ₩34,211 | ₩34,258 | 0.00% | 4.8천 |
|---|
| 2025.10.23 | ₩34,191 | ₩34,298 | ₩34,084 | ₩34,178 | -0.04% | 1.3만 |
|---|
| 2025.10.22 | ₩34,231 | ₩34,324 | ₩34,204 | ₩34,324 | +0.27% | 1.1천 |
|---|
| 2025.10.21 | ₩34,364 | ₩34,605 | ₩34,338 | ₩34,404 | +0.12% | 2.5만 |
|---|
| 2025.10.20 | ₩34,458 | ₩35,032 | ₩34,311 | ₩34,324 | -0.39% | 5.8천 |
|---|
| 2025.10.17 | ₩34,845 | ₩34,845 | ₩34,164 | ₩34,164 | -1.95% | 4.6만 |
|---|
| 2025.10.16 | ₩34,831 | ₩35,058 | ₩34,538 | ₩34,698 | -0.38% | 1.6만 |
|---|
| 2025.10.15 | ₩34,912 | ₩35,045 | ₩34,912 | ₩34,952 | +0.11% | 9.3천 |
|---|
| 2025.10.14 | ₩34,898 | ₩34,912 | ₩34,818 | ₩34,818 | -0.23% | 3.7천 |
|---|
| 2025.10.13 | ₩34,831 | ₩35,045 | ₩34,831 | ₩35,045 | +0.61% | 948 |
|---|
| 2025.10.10 | ₩34,831 | ₩35,038 | ₩34,538 | ₩34,945 | +0.33% | 8.7천 |
|---|
