시장 데이터를 불러오는 중
전체 종목
Live Oak Bancshares, Inc. Common Stock 과거 주가
Live Oak Bancshares, Inc. Common Stock · LOB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Live Oak Bancshares, Inc. Common Stock · LOB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,194 | ₩46,569 | ₩45,906 | ₩46,234 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,684 | ₩46,945 | ₩45,631 | ₩46,355 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,192 | ₩48,447 | ₩45,376 | ₩45,939 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,332 | ₩49,600 | ₩48,869 | ₩48,929 | -0.82% | 12만 |
| 2026.10.05 | ₩49,291 | ₩49,707 | ₩48,447 | ₩48,996 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,506 | ₩49,814 | ₩48,956 | ₩49,184 | -0.65% | 18.2만 |
| 2026.10.01 | ₩48,044 | ₩48,795 | ₩47,361 | ₩48,795 | +1.56% | 23만 |
| 2026.09.30 | ₩49,131 | ₩49,533 | ₩48,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,527 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,332 | ₩49,540 | ₩48,648 | ₩49,131 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,297 | ₩50,337 | ₩49,278 | ₩49,305 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,337 | ₩50,927 | ₩49,881 | ₩50,257 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,841 | ₩50,257 | ₩49,010 | ₩49,975 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,485 | ₩50,941 | ₩49,721 | ₩49,734 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,651 | ₩51,779 | ₩50,659 | ₩50,780 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,424 | ₩51,437 | ₩50,954 | ₩50,981 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩51,048 | ₩51,450 | ₩50,324 | ₩51,289 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,812 | ₩51,853 | ₩51,102 | ₩51,289 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,483 | ₩52,483 | ₩50,337 | ₩51,169 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,899 | ₩53,234 | ₩52,054 | ₩52,456 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,496 | ₩53,089 | ₩52,201 | ₩52,831 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,314 | ₩53,314 | ₩51,953 | ₩52,630 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,799 | ₩52,510 | ₩51,249 | ₩52,510 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,309 | ₩52,496 | ₩51,209 | ₩52,161 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,831 | ₩53,234 | ₩52,443 | ₩52,764 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,604 | ₩53,556 | ₩52,590 | ₩53,113 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,489 | ₩54,011 | ₩53,019 | ₩53,046 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,295 | ₩53,676 | ₩52,101 | ₩52,979 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,362 | ₩52,939 | ₩51,732 | ₩51,826 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,663 | ₩53,716 | ₩52,671 | ₩52,818 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,837 | ₩54,137 | ₩53,180 | ₩53,810 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,979 | ₩53,636 | ₩52,241 | ₩53,609 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,783 | ₩53,808 | ₩53,265 | ₩53,623 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,347 | ₩54,347 | ₩53,153 | ₩53,623 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩55,031 | ₩55,473 | ₩53,971 | ₩54,038 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩55,057 | ₩55,057 | ₩53,931 | ₩54,950 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,373 | ₩54,870 | ₩53,904 | ₩54,615 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,364 | ₩58,369 | ₩54,689 | ₩54,829 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,222 | ₩58,671 | ₩56,519 | ₩57,122 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,672 | ₩58,604 | ₩57,310 | ₩58,048 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩58,021 | ₩58,772 | ₩57,712 | ₩58,021 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,927 | ₩58,195 | ₩57,417 | ₩58,115 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,364 | ₩57,659 | ₩56,331 | ₩57,337 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,814 | ₩57,525 | ₩56,438 | ₩57,364 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,586 | ₩57,122 | ₩56,063 | ₩56,626 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,693 | ₩57,310 | ₩55,621 | ₩57,122 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩59,080 | ₩59,080 | ₩56,854 | ₩57,002 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,933 | ₩59,221 | ₩58,329 | ₩58,678 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,316 | ₩59,710 | ₩58,316 | ₩58,503 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,203 | ₩58,812 | ₩57,069 | ₩58,678 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,868 | ₩57,686 | ₩56,103 | ₩57,391 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,511 | ₩57,645 | ₩56,184 | ₩56,935 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩57,015 | ₩57,964 | ₩56,452 | ₩57,270 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,149 | ₩57,585 | ₩56,331 | ₩57,551 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,787 | ₩57,873 | ₩56,157 | ₩56,559 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,484 | ₩57,659 | ₩56,345 | ₩56,425 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,393 | ₩57,230 | ₩54,018 | ₩57,189 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,393 | ₩55,701 | ₩54,313 | ₩55,044 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,714 | ₩55,875 | ₩54,789 | ₩55,875 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,599 | ₩56,988 | ₩55,486 | ₩55,822 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,846 | ₩58,302 | ₩56,680 | ₩56,961 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,720 | ₩58,798 | ₩56,720 | ₩58,584 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,916 | ₩56,975 | ₩55,775 | ₩56,573 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,795 | ₩56,291 | ₩55,366 | ₩55,701 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,848 | ₩56,251 | ₩55,245 | ₩55,674 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,245 | ₩55,956 | ₩55,151 | ₩55,848 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,280 | ₩55,567 | ₩54,280 | ₩55,406 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,642 | ₩54,695 | ₩53,435 | ₩54,132 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,996 | ₩56,291 | ₩55,098 | ₩55,124 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,446 | ₩56,076 | ₩54,628 | ₩56,050 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,586 | ₩56,646 | ₩54,487 | ₩55,044 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,722 | ₩56,532 | ₩54,534 | ₩56,036 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,668 | ₩55,205 | ₩54,454 | ₩54,762 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,165 | ₩55,433 | ₩54,407 | ₩55,004 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩55,004 | ₩55,567 | ₩54,461 | ₩55,513 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,985 | ₩55,071 | ₩53,830 | ₩54,923 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,623 | ₩54,642 | ₩53,609 | ₩54,038 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,504 | ₩53,489 | ₩51,330 | ₩53,475 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,383 | ₩52,107 | ₩51,383 | ₩51,745 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,276 | ₩51,853 | ₩50,840 | ₩51,303 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,531 | ₩52,456 | ₩50,244 | ₩50,941 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,933 | ₩52,174 | ₩51,129 | ₩51,812 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,496 | ₩53,120 | ₩51,269 | ₩51,397 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,349 | ₩52,684 | ₩51,906 | ₩52,335 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,866 | ₩51,900 | ₩50,606 | ₩51,839 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,161 | ₩52,771 | ₩51,041 | ₩51,236 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,968 | ₩52,617 | ₩50,968 | ₩51,799 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,458 | ₩51,236 | ₩50,156 | ₩50,458 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,445 | ₩50,686 | ₩50,049 | ₩50,163 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,211 | ₩50,512 | ₩49,104 | ₩50,391 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,244 | ₩50,244 | ₩48,286 | ₩48,286 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,721 | ₩51,067 | ₩49,721 | ₩50,699 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,337 | ₩50,445 | ₩49,198 | ₩50,096 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,244 | ₩51,169 | ₩50,042 | ₩50,994 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩50,042 | ₩50,512 | ₩49,224 | ₩50,445 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,981 | ₩51,316 | ₩50,150 | ₩50,579 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,190 | ₩51,424 | ₩49,975 | ₩50,753 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,109 | ₩50,606 | ₩49,747 | ₩49,989 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩49,010 | ₩50,297 | ₩48,487 | ₩50,163 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,675 | ₩49,955 | ₩48,520 | ₩49,667 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,313 | ₩48,795 | ₩47,790 | ₩48,541 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,910 | ₩49,037 | ₩47,890 | ₩48,822 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,152 | ₩48,366 | ₩47,454 | ₩47,669 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,286 | ₩48,970 | ₩48,152 | ₩48,527 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,769 | ₩48,876 | ₩47,910 | ₩47,910 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩49,037 | ₩49,157 | ₩47,977 | ₩49,090 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,686 | ₩50,686 | ₩48,755 | ₩49,184 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,565 | ₩50,606 | ₩50,056 | ₩50,552 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,901 | ₩51,236 | ₩50,056 | ₩50,458 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,954 | ₩51,088 | ₩50,324 | ₩50,606 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,224 | ₩50,740 | ₩49,224 | ₩50,351 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,613 | ₩50,163 | ₩48,862 | ₩49,224 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,485 | ₩50,585 | ₩49,573 | ₩49,841 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,364 | ₩51,316 | ₩50,284 | ₩50,418 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,584 | ₩51,712 | ₩49,855 | ₩50,713 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,129 | ₩52,094 | ₩50,699 | ₩52,000 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,176 | ₩51,061 | ₩49,973 | ₩50,753 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,311 | ₩50,606 | ₩49,325 | ₩50,190 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩49,050 | ₩50,874 | ₩48,286 | ₩50,257 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩49,090 | ₩49,546 | ₩48,333 | ₩48,661 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,109 | ₩50,552 | ₩48,675 | ₩48,809 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,788 | ₩50,572 | ₩49,788 | ₩50,123 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,439 | ₩51,303 | ₩49,325 | ₩50,230 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,809 | ₩48,950 | ₩48,232 | ₩48,353 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩49,090 | ₩49,533 | ₩48,326 | ₩48,996 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,393 | ₩49,405 | ₩47,562 | ₩49,104 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,508 | ₩48,728 | ₩47,267 | ₩48,675 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,996 | ₩48,996 | ₩47,575 | ₩47,884 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,146 | ₩49,466 | ₩47,146 | ₩49,064 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,307 | ₩48,111 | ₩47,307 | ₩47,656 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩45,014 | ₩45,953 | ₩44,987 | ₩45,631 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,773 | ₩45,457 | ₩43,914 | ₩45,336 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,646 | ₩45,027 | ₩43,445 | ₩44,773 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,840 | ₩45,604 | ₩44,727 | ₩44,773 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,209 | ₩44,799 | ₩43,472 | ₩44,344 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,539 | ₩43,619 | ₩42,976 | ₩43,271 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,351 | ₩43,941 | ₩42,828 | ₩43,029 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,552 | ₩44,045 | ₩43,338 | ₩43,821 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,545 | ₩44,572 | ₩43,418 | ₩44,008 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,177 | ₩44,437 | ₩43,157 | ₩43,914 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,142 | ₩44,732 | ₩42,976 | ₩43,914 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,667 | ₩42,775 | ₩41,863 | ₩42,708 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,372 | ₩42,996 | ₩41,997 | ₩42,614 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,619 | ₩43,619 | ₩42,212 | ₩42,654 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,545 | ₩44,732 | ₩43,418 | ₩43,754 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,767 | ₩44,411 | ₩43,767 | ₩43,780 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩44,062 | ₩44,196 | ₩43,043 | ₩43,244 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,244 | ₩44,102 | ₩42,842 | ₩43,606 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,129 | ₩44,451 | ₩43,405 | ₩44,357 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,504 | ₩45,979 | ₩43,982 | ₩44,773 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,767 | ₩45,222 | ₩41,715 | ₩44,786 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,248 | ₩46,851 | ₩44,625 | ₩44,987 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,527 | ₩48,795 | ₩46,569 | ₩47,790 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,211 | ₩49,486 | ₩48,748 | ₩48,970 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,441 | ₩49,023 | ₩46,449 | ₩48,876 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,656 | ₩49,902 | ₩47,562 | ₩49,077 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,464 | ₩51,826 | ₩47,910 | ₩48,634 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,636 | ₩54,306 | ₩51,853 | ₩52,778 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,295 | ₩53,341 | ₩51,759 | ₩53,341 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,504 | ₩52,221 | ₩51,155 | ₩51,812 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,904 | ₩54,990 | ₩49,995 | ₩51,356 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,851 | ₩54,984 | ₩53,220 | ₩54,816 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,140 | ₩53,998 | ₩52,992 | ₩53,877 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,749 | ₩55,835 | ₩53,529 | ₩53,864 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,306 | ₩55,513 | ₩53,730 | ₩54,642 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,864 | ₩55,084 | ₩53,033 | ₩54,360 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,513 | ₩55,983 | ₩52,872 | ₩53,931 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,728 | ₩56,170 | ₩54,105 | ₩54,709 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,942 | ₩56,586 | ₩54,749 | ₩55,031 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,508 | ₩56,050 | ₩54,508 | ₩55,983 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,575 | ₩55,178 | ₩54,132 | ₩54,749 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,634 | ₩56,103 | ₩53,140 | ₩53,958 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,990 | ₩57,042 | ₩54,990 | ₩55,902 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,494 | ₩56,485 | ₩53,529 | ₩54,548 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,207 | ₩55,862 | ₩53,207 | ₩55,178 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,335 | ₩53,733 | ₩52,335 | ₩53,582 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩52,027 | ₩53,053 | ₩51,477 | ₩52,966 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,174 | ₩52,174 | ₩50,874 | ₩51,370 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,671 | ₩52,671 | ₩51,035 | ₩51,960 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,697 | ₩52,877 | ₩51,196 | ₩52,617 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,239 | ₩54,306 | ₩51,651 | ₩52,791 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,636 | ₩57,511 | ₩53,381 | ₩54,655 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,519 | ₩52,684 | ₩49,519 | ₩52,295 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,265 | ₩50,632 | ₩48,527 | ₩49,224 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,740 | ₩51,088 | ₩50,002 | ₩50,418 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,393 | ₩50,780 | ₩48,393 | ₩50,780 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,924 | ₩48,487 | ₩47,535 | ₩48,433 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,567 | ₩48,628 | ₩47,783 | ₩48,018 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,447 | ₩48,708 | ₩47,897 | ₩48,433 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,378 | ₩50,753 | ₩49,043 | ₩49,117 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,401 | ₩50,793 | ₩47,401 | ₩50,270 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,688 | ₩49,131 | ₩47,294 | ₩47,816 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,521 | ₩48,929 | ₩47,146 | ₩48,769 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,274 | ₩48,608 | ₩46,274 | ₩47,951 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,966 | ₩46,891 | ₩45,497 | ₩46,543 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,315 | ₩46,482 | ₩45,671 | ₩46,060 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,368 | ₩46,704 | ₩45,859 | ₩46,167 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,280 | ₩47,481 | ₩46,355 | ₩46,435 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,179 | ₩48,179 | ₩46,838 | ₩47,213 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,964 | ₩48,601 | ₩47,843 | ₩48,152 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,541 | ₩48,983 | ₩48,165 | ₩48,272 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,862 | ₩49,251 | ₩48,468 | ₩48,567 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,701 | ₩48,988 | ₩48,138 | ₩48,889 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩49,023 | ₩49,412 | ₩48,413 | ₩49,131 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,428 | ₩48,541 | ₩47,428 | ₩48,326 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,347 | ₩47,850 | ₩47,220 | ₩47,615 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,776 | ₩47,951 | ₩46,945 | ₩47,347 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,589 | ₩47,589 | ₩46,663 | ₩47,347 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,663 | ₩47,521 | ₩46,489 | ₩47,253 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩44,022 | ₩47,039 | ₩44,022 | ₩46,610 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,102 | ₩45,208 | ₩43,754 | ₩44,277 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,156 | ₩44,732 | ₩43,868 | ₩44,183 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,834 | ₩44,290 | ₩43,619 | ₩43,982 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,183 | ₩44,585 | ₩43,955 | ₩44,022 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,405 | ₩44,652 | ₩43,031 | ₩44,625 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,392 | ₩43,928 | ₩43,123 | ₩43,137 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,681 | ₩43,995 | ₩42,346 | ₩43,606 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,895 | ₩43,351 | ₩42,654 | ₩42,802 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,788 | ₩43,324 | ₩42,641 | ₩43,137 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,367 | ₩43,539 | ₩41,367 | ₩43,137 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,938 | ₩41,226 | ₩40,468 | ₩40,938 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,650 | ₩41,494 | ₩39,429 | ₩41,152 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,549 | ₩41,246 | ₩39,369 | ₩39,436 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,509 | ₩40,710 | ₩39,878 | ₩40,012 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,691 | ₩40,830 | ₩39,382 | ₩40,281 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,849 | ₩41,984 | ₩39,449 | ₩39,771 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,689 | ₩42,049 | ₩41,152 | ₩41,782 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,574 | ₩42,942 | ₩41,628 | ₩41,957 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,922 | ₩43,807 | ₩42,852 | ₩43,029 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,512 | ₩43,827 | ₩42,775 | ₩42,855 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,901 | ₩44,283 | ₩43,130 | ₩43,231 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,131 | ₩43,767 | ₩41,702 | ₩43,727 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,118 | ₩42,547 | ₩41,702 | ₩42,346 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,675 | ₩43,432 | ₩41,568 | ₩42,319 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩42,077 | ₩42,077 | ₩41,568 | ₩41,689 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,420 | ₩42,413 | ₩41,233 | ₩42,359 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,917 | ₩42,238 | ₩41,286 | ₩41,756 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,574 | ₩43,593 | ₩42,252 | ₩42,386 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,989 | ₩44,303 | ₩42,453 | ₩42,708 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩44,008 | ₩44,035 | ₩43,123 | ₩43,298 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,926 | ₩46,181 | ₩44,089 | ₩44,129 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,336 | ₩46,838 | ₩45,054 | ₩45,845 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,719 | ₩45,564 | ₩43,244 | ₩44,934 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,824 | ₩47,153 | ₩46,140 | ₩46,462 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,859 | ₩46,704 | ₩45,094 | ₩46,623 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩45,001 | ₩45,979 | ₩44,585 | ₩45,725 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,880 | ₩45,121 | ₩44,263 | ₩44,893 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,897 | ₩47,904 | ₩43,975 | ₩44,290 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,385 | ₩49,613 | ₩47,937 | ₩48,232 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,374 | ₩49,533 | ₩47,374 | ₩49,211 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,709 | ₩47,977 | ₩46,650 | ₩47,763 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,326 | ₩48,641 | ₩46,690 | ₩46,730 | -3.30% | 28.3만 |
|---|