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 | ₩46,083 | ₩46,458 | ₩45,795 | ₩46,123 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,575 | ₩46,832 | ₩45,521 | ₩46,244 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,076 | ₩48,330 | ₩45,267 | ₩45,829 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,213 | ₩49,481 | ₩48,752 | ₩48,812 | -0.82% | 12만 |
| 2026.10.05 | ₩49,173 | ₩49,588 | ₩48,330 | ₩48,879 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,387 | ₩49,695 | ₩48,839 | ₩49,066 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,929 | ₩48,678 | ₩47,247 | ₩48,678 | +1.56% | 23만 |
| 2026.09.30 | ₩49,013 | ₩49,414 | ₩48,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,411 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,213 | ₩49,421 | ₩48,531 | ₩49,013 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,176 | ₩50,217 | ₩49,160 | ₩49,186 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,217 | ₩50,805 | ₩49,762 | ₩50,136 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,722 | ₩50,136 | ₩48,892 | ₩49,855 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,364 | ₩50,818 | ₩49,601 | ₩49,615 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,527 | ₩51,655 | ₩50,538 | ₩50,658 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,300 | ₩51,313 | ₩50,832 | ₩50,859 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,925 | ₩51,327 | ₩50,203 | ₩51,166 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,688 | ₩51,728 | ₩50,979 | ₩51,166 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,357 | ₩52,357 | ₩50,217 | ₩51,046 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,771 | ₩53,106 | ₩51,929 | ₩52,330 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,370 | ₩52,961 | ₩52,076 | ₩52,705 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,186 | ₩53,186 | ₩51,828 | ₩52,504 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,675 | ₩52,384 | ₩51,126 | ₩52,384 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,183 | ₩52,370 | ₩51,086 | ₩52,036 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,705 | ₩53,106 | ₩52,317 | ₩52,638 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,477 | ₩53,427 | ₩52,464 | ₩52,986 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,360 | ₩53,882 | ₩52,892 | ₩52,919 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,170 | ₩53,547 | ₩51,976 | ₩52,852 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,236 | ₩52,812 | ₩51,608 | ₩51,701 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,534 | ₩53,587 | ₩52,544 | ₩52,691 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,708 | ₩54,007 | ₩53,052 | ₩53,681 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,852 | ₩53,507 | ₩52,116 | ₩53,480 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,654 | ₩53,678 | ₩53,137 | ₩53,494 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,216 | ₩54,216 | ₩53,026 | ₩53,494 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,898 | ₩55,340 | ₩53,842 | ₩53,909 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,925 | ₩54,925 | ₩53,801 | ₩54,818 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,243 | ₩54,738 | ₩53,775 | ₩54,484 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,226 | ₩58,229 | ₩54,557 | ₩54,698 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,082 | ₩58,530 | ₩56,383 | ₩56,985 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,534 | ₩58,463 | ₩57,172 | ₩57,908 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,881 | ₩58,631 | ₩57,574 | ₩57,881 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,788 | ₩58,055 | ₩57,279 | ₩57,975 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,226 | ₩57,520 | ₩56,196 | ₩57,199 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,678 | ₩57,386 | ₩56,303 | ₩57,226 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,450 | ₩56,985 | ₩55,928 | ₩56,490 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,557 | ₩57,172 | ₩55,487 | ₩56,985 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩58,938 | ₩58,938 | ₩56,718 | ₩56,865 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,791 | ₩59,079 | ₩58,189 | ₩58,537 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,176 | ₩59,567 | ₩58,176 | ₩58,363 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,065 | ₩58,671 | ₩56,932 | ₩58,537 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,731 | ₩57,547 | ₩55,969 | ₩57,253 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,373 | ₩57,507 | ₩56,049 | ₩56,798 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,878 | ₩57,825 | ₩56,316 | ₩57,132 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,012 | ₩57,447 | ₩56,196 | ₩57,413 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,651 | ₩57,734 | ₩56,022 | ₩56,423 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,346 | ₩57,520 | ₩56,209 | ₩56,290 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,260 | ₩57,092 | ₩53,888 | ₩57,052 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,260 | ₩55,567 | ₩54,183 | ₩54,912 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,581 | ₩55,741 | ₩54,658 | ₩55,741 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,463 | ₩56,851 | ₩55,353 | ₩55,688 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,708 | ₩58,162 | ₩56,544 | ₩56,825 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,584 | ₩58,657 | ₩56,584 | ₩58,443 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,781 | ₩56,838 | ₩55,641 | ₩56,437 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,661 | ₩56,156 | ₩55,233 | ₩55,567 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,714 | ₩56,116 | ₩55,112 | ₩55,540 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,112 | ₩55,821 | ₩55,019 | ₩55,714 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,149 | ₩55,433 | ₩54,149 | ₩55,273 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,510 | ₩54,564 | ₩53,307 | ₩54,002 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,862 | ₩56,156 | ₩54,965 | ₩54,992 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,313 | ₩55,942 | ₩54,497 | ₩55,915 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,450 | ₩56,510 | ₩54,357 | ₩54,912 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,591 | ₩56,397 | ₩54,403 | ₩55,902 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,537 | ₩55,072 | ₩54,323 | ₩54,631 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,032 | ₩55,300 | ₩54,276 | ₩54,872 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,872 | ₩55,433 | ₩54,330 | ₩55,380 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,855 | ₩54,939 | ₩53,701 | ₩54,791 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,494 | ₩54,510 | ₩53,480 | ₩53,909 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,380 | ₩53,360 | ₩51,206 | ₩53,347 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,260 | ₩51,982 | ₩51,260 | ₩51,621 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,153 | ₩51,728 | ₩50,718 | ₩51,180 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,407 | ₩52,330 | ₩50,123 | ₩50,818 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,808 | ₩52,049 | ₩51,006 | ₩51,688 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,370 | ₩52,992 | ₩51,146 | ₩51,273 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,223 | ₩52,557 | ₩51,782 | ₩52,210 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,741 | ₩51,775 | ₩50,484 | ₩51,715 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,036 | ₩52,644 | ₩50,919 | ₩51,113 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,845 | ₩52,491 | ₩50,845 | ₩51,675 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,337 | ₩51,113 | ₩50,036 | ₩50,337 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,324 | ₩50,564 | ₩49,929 | ₩50,043 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,093 | ₩50,390 | ₩48,986 | ₩50,270 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,123 | ₩50,123 | ₩48,170 | ₩48,170 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,601 | ₩50,944 | ₩49,601 | ₩50,578 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,217 | ₩50,324 | ₩49,079 | ₩49,976 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,123 | ₩51,046 | ₩49,922 | ₩50,872 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,922 | ₩50,390 | ₩49,106 | ₩50,324 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,859 | ₩51,193 | ₩50,029 | ₩50,457 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,069 | ₩51,300 | ₩49,855 | ₩50,631 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩49,989 | ₩50,484 | ₩49,628 | ₩49,869 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,892 | ₩50,176 | ₩48,371 | ₩50,043 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,558 | ₩49,835 | ₩48,404 | ₩49,548 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,197 | ₩48,678 | ₩47,675 | ₩48,424 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,795 | ₩48,919 | ₩47,775 | ₩48,705 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,036 | ₩48,250 | ₩47,340 | ₩47,555 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,170 | ₩48,852 | ₩48,036 | ₩48,411 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,651 | ₩48,758 | ₩47,795 | ₩47,795 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,919 | ₩49,039 | ₩47,862 | ₩48,972 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,564 | ₩50,564 | ₩48,638 | ₩49,066 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,444 | ₩50,484 | ₩49,936 | ₩50,431 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,778 | ₩51,113 | ₩49,936 | ₩50,337 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,832 | ₩50,966 | ₩50,203 | ₩50,484 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,106 | ₩50,618 | ₩49,106 | ₩50,230 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,494 | ₩50,043 | ₩48,745 | ₩49,106 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,364 | ₩50,464 | ₩49,454 | ₩49,722 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,243 | ₩51,193 | ₩50,163 | ₩50,297 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,461 | ₩51,588 | ₩49,735 | ₩50,591 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,006 | ₩51,969 | ₩50,578 | ₩51,875 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,056 | ₩50,939 | ₩49,853 | ₩50,631 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,190 | ₩50,484 | ₩49,207 | ₩50,069 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,932 | ₩50,752 | ₩48,170 | ₩50,136 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩48,972 | ₩49,427 | ₩48,217 | ₩48,544 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩49,989 | ₩50,431 | ₩48,558 | ₩48,692 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,668 | ₩50,451 | ₩49,668 | ₩50,002 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,320 | ₩51,180 | ₩49,207 | ₩50,109 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,692 | ₩48,832 | ₩48,116 | ₩48,237 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩48,972 | ₩49,414 | ₩48,210 | ₩48,879 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,277 | ₩49,287 | ₩47,448 | ₩48,986 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,394 | ₩48,611 | ₩47,153 | ₩48,558 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,879 | ₩48,879 | ₩47,461 | ₩47,769 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,033 | ₩49,347 | ₩47,033 | ₩48,946 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,193 | ₩47,996 | ₩47,193 | ₩47,541 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,906 | ₩45,842 | ₩44,879 | ₩45,521 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,665 | ₩45,347 | ₩43,809 | ₩45,227 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,541 | ₩44,919 | ₩43,341 | ₩44,665 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,732 | ₩45,494 | ₩44,620 | ₩44,665 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,103 | ₩44,692 | ₩43,368 | ₩44,237 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,434 | ₩43,515 | ₩42,873 | ₩43,167 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,247 | ₩43,836 | ₩42,725 | ₩42,926 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,448 | ₩43,939 | ₩43,234 | ₩43,715 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,438 | ₩44,464 | ₩43,314 | ₩43,903 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,073 | ₩44,331 | ₩43,053 | ₩43,809 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,036 | ₩44,625 | ₩42,873 | ₩43,809 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,565 | ₩42,672 | ₩41,762 | ₩42,605 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,271 | ₩42,893 | ₩41,896 | ₩42,511 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,515 | ₩43,515 | ₩42,110 | ₩42,552 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,438 | ₩44,625 | ₩43,314 | ₩43,648 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,662 | ₩44,304 | ₩43,662 | ₩43,675 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩43,956 | ₩44,090 | ₩42,940 | ₩43,140 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,140 | ₩43,996 | ₩42,739 | ₩43,501 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,023 | ₩44,344 | ₩43,301 | ₩44,250 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,398 | ₩45,869 | ₩43,876 | ₩44,665 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,662 | ₩45,113 | ₩41,615 | ₩44,679 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,137 | ₩46,739 | ₩44,518 | ₩44,879 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,411 | ₩48,678 | ₩46,458 | ₩47,675 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,093 | ₩49,367 | ₩48,631 | ₩48,852 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,327 | ₩48,906 | ₩46,337 | ₩48,758 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,541 | ₩49,782 | ₩47,448 | ₩48,959 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,340 | ₩51,701 | ₩47,795 | ₩48,518 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,507 | ₩54,176 | ₩51,728 | ₩52,651 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,170 | ₩53,213 | ₩51,634 | ₩53,213 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,380 | ₩52,096 | ₩51,032 | ₩51,688 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,775 | ₩54,858 | ₩49,875 | ₩51,233 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,721 | ₩54,852 | ₩53,093 | ₩54,684 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,012 | ₩53,868 | ₩52,865 | ₩53,748 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,617 | ₩55,701 | ₩53,400 | ₩53,735 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,176 | ₩55,380 | ₩53,601 | ₩54,510 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,735 | ₩54,952 | ₩52,905 | ₩54,230 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,380 | ₩55,848 | ₩52,745 | ₩53,801 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,594 | ₩56,035 | ₩53,975 | ₩54,577 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,808 | ₩56,450 | ₩54,617 | ₩54,898 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,377 | ₩55,915 | ₩54,377 | ₩55,848 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,444 | ₩55,046 | ₩54,002 | ₩54,617 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,500 | ₩55,969 | ₩53,012 | ₩53,828 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,858 | ₩56,905 | ₩54,858 | ₩55,768 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,363 | ₩56,350 | ₩53,400 | ₩54,417 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,079 | ₩55,728 | ₩53,079 | ₩55,046 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,210 | ₩53,604 | ₩52,210 | ₩53,454 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,902 | ₩52,925 | ₩51,354 | ₩52,838 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,049 | ₩52,049 | ₩50,752 | ₩51,247 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,544 | ₩52,544 | ₩50,912 | ₩51,835 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,571 | ₩52,750 | ₩51,073 | ₩52,491 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,109 | ₩54,176 | ₩51,527 | ₩52,664 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,507 | ₩57,373 | ₩53,253 | ₩54,524 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,401 | ₩52,557 | ₩49,401 | ₩52,170 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,146 | ₩50,511 | ₩48,411 | ₩49,106 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,618 | ₩50,966 | ₩49,882 | ₩50,297 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,277 | ₩50,658 | ₩48,277 | ₩50,658 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,809 | ₩48,371 | ₩47,421 | ₩48,317 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,451 | ₩48,511 | ₩47,668 | ₩47,902 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,330 | ₩48,591 | ₩47,782 | ₩48,317 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,257 | ₩50,631 | ₩48,926 | ₩48,999 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,287 | ₩50,671 | ₩47,287 | ₩50,150 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,571 | ₩49,013 | ₩47,180 | ₩47,702 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,407 | ₩48,812 | ₩47,033 | ₩48,651 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,163 | ₩48,491 | ₩46,163 | ₩47,835 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,856 | ₩46,779 | ₩45,387 | ₩46,431 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,203 | ₩46,371 | ₩45,561 | ₩45,949 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,257 | ₩46,591 | ₩45,749 | ₩46,056 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,167 | ₩47,367 | ₩46,244 | ₩46,324 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,063 | ₩48,063 | ₩46,725 | ₩47,100 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,849 | ₩48,484 | ₩47,728 | ₩48,036 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,424 | ₩48,865 | ₩48,049 | ₩48,156 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,745 | ₩49,133 | ₩48,352 | ₩48,451 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,585 | ₩48,871 | ₩48,023 | ₩48,772 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,906 | ₩49,294 | ₩48,297 | ₩49,013 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,314 | ₩48,424 | ₩47,314 | ₩48,210 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,233 | ₩47,735 | ₩47,106 | ₩47,501 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,662 | ₩47,835 | ₩46,832 | ₩47,233 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,474 | ₩47,474 | ₩46,551 | ₩47,233 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,551 | ₩47,407 | ₩46,377 | ₩47,140 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,916 | ₩46,926 | ₩43,916 | ₩46,498 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩43,996 | ₩45,100 | ₩43,648 | ₩44,170 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,050 | ₩44,625 | ₩43,762 | ₩44,077 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,729 | ₩44,184 | ₩43,515 | ₩43,876 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,077 | ₩44,478 | ₩43,849 | ₩43,916 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,301 | ₩44,545 | ₩42,927 | ₩44,518 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,287 | ₩43,822 | ₩43,020 | ₩43,033 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,578 | ₩43,889 | ₩42,244 | ₩43,501 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,792 | ₩43,247 | ₩42,552 | ₩42,699 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,685 | ₩43,220 | ₩42,538 | ₩43,033 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,267 | ₩43,434 | ₩41,267 | ₩43,033 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,839 | ₩41,127 | ₩40,371 | ₩40,839 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,555 | ₩41,395 | ₩39,334 | ₩41,053 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,451 | ₩41,147 | ₩39,274 | ₩39,341 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,411 | ₩40,612 | ₩39,783 | ₩39,916 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,595 | ₩40,732 | ₩39,288 | ₩40,184 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,749 | ₩41,883 | ₩39,355 | ₩39,676 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,588 | ₩41,948 | ₩41,053 | ₩41,682 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,471 | ₩42,839 | ₩41,528 | ₩41,856 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,819 | ₩43,702 | ₩42,750 | ₩42,926 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,408 | ₩43,722 | ₩42,672 | ₩42,752 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,796 | ₩44,177 | ₩43,026 | ₩43,127 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,030 | ₩43,662 | ₩41,602 | ₩43,622 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,017 | ₩42,445 | ₩41,602 | ₩42,244 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,575 | ₩43,327 | ₩41,468 | ₩42,217 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩41,976 | ₩41,976 | ₩41,468 | ₩41,588 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,321 | ₩42,311 | ₩41,134 | ₩42,257 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,816 | ₩42,137 | ₩41,187 | ₩41,655 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,471 | ₩43,488 | ₩42,150 | ₩42,284 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,886 | ₩44,197 | ₩42,351 | ₩42,605 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,903 | ₩43,929 | ₩43,020 | ₩43,194 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,816 | ₩46,070 | ₩43,983 | ₩44,023 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,227 | ₩46,725 | ₩44,946 | ₩45,735 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,612 | ₩45,454 | ₩43,140 | ₩44,826 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,712 | ₩47,040 | ₩46,030 | ₩46,351 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,749 | ₩46,591 | ₩44,986 | ₩46,511 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,893 | ₩45,869 | ₩44,478 | ₩45,615 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,772 | ₩45,013 | ₩44,157 | ₩44,786 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,782 | ₩47,789 | ₩43,869 | ₩44,184 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,267 | ₩49,494 | ₩47,822 | ₩48,116 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,260 | ₩49,414 | ₩47,260 | ₩49,093 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,595 | ₩47,862 | ₩46,538 | ₩47,648 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,210 | ₩48,524 | ₩46,578 | ₩46,618 | -3.30% | 28.3만 |
|---|