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 | ₩46,079 | ₩46,453 | ₩45,791 | ₩46,119 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,570 | ₩46,828 | ₩45,517 | ₩46,239 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,072 | ₩48,326 | ₩45,263 | ₩45,824 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,208 | ₩49,476 | ₩48,747 | ₩48,807 | -0.82% | 12만 |
| 2026.10.05 | ₩49,168 | ₩49,583 | ₩48,326 | ₩48,874 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,382 | ₩49,690 | ₩48,834 | ₩49,061 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,924 | ₩48,673 | ₩47,242 | ₩48,673 | +1.56% | 23만 |
| 2026.09.30 | ₩49,008 | ₩49,409 | ₩48,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,406 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,208 | ₩49,416 | ₩48,526 | ₩49,008 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,171 | ₩50,212 | ₩49,155 | ₩49,182 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,212 | ₩50,800 | ₩49,757 | ₩50,131 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,717 | ₩50,131 | ₩48,887 | ₩49,850 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,359 | ₩50,814 | ₩49,596 | ₩49,610 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,522 | ₩51,649 | ₩50,533 | ₩50,653 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,295 | ₩51,308 | ₩50,827 | ₩50,854 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,921 | ₩51,322 | ₩50,198 | ₩51,161 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,683 | ₩51,723 | ₩50,974 | ₩51,161 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,352 | ₩52,352 | ₩50,212 | ₩51,041 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,766 | ₩53,101 | ₩51,924 | ₩52,325 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,365 | ₩52,956 | ₩52,071 | ₩52,699 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,181 | ₩53,181 | ₩51,823 | ₩52,499 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,670 | ₩52,378 | ₩51,121 | ₩52,378 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,178 | ₩52,365 | ₩51,081 | ₩52,031 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,699 | ₩53,101 | ₩52,312 | ₩52,633 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,472 | ₩53,422 | ₩52,459 | ₩52,980 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,355 | ₩53,877 | ₩52,887 | ₩52,913 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,164 | ₩53,542 | ₩51,971 | ₩52,847 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,231 | ₩52,806 | ₩51,603 | ₩51,696 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,529 | ₩53,582 | ₩52,539 | ₩52,686 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,703 | ₩54,002 | ₩53,047 | ₩53,676 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,847 | ₩53,502 | ₩52,111 | ₩53,475 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,649 | ₩53,673 | ₩53,131 | ₩53,489 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,211 | ₩54,211 | ₩53,020 | ₩53,489 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,893 | ₩55,334 | ₩53,836 | ₩53,903 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,920 | ₩54,920 | ₩53,796 | ₩54,813 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,238 | ₩54,733 | ₩53,770 | ₩54,478 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,220 | ₩58,224 | ₩54,552 | ₩54,692 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,076 | ₩58,525 | ₩56,378 | ₩56,980 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,528 | ₩58,458 | ₩57,167 | ₩57,903 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,876 | ₩58,625 | ₩57,568 | ₩57,876 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,782 | ₩58,050 | ₩57,274 | ₩57,969 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,220 | ₩57,515 | ₩56,190 | ₩57,194 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,672 | ₩57,381 | ₩56,297 | ₩57,220 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,445 | ₩56,980 | ₩55,923 | ₩56,485 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,552 | ₩57,167 | ₩55,482 | ₩56,980 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩58,932 | ₩58,932 | ₩56,712 | ₩56,859 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,785 | ₩59,073 | ₩58,183 | ₩58,531 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,170 | ₩59,561 | ₩58,170 | ₩58,357 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,060 | ₩58,665 | ₩56,926 | ₩58,531 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,725 | ₩57,541 | ₩55,963 | ₩57,247 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,368 | ₩57,501 | ₩56,043 | ₩56,792 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,873 | ₩57,820 | ₩56,311 | ₩57,127 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,006 | ₩57,441 | ₩56,190 | ₩57,408 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,645 | ₩57,729 | ₩56,017 | ₩56,418 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,341 | ₩57,515 | ₩56,204 | ₩56,284 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,254 | ₩57,087 | ₩53,883 | ₩57,047 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,254 | ₩55,562 | ₩54,177 | ₩54,906 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,575 | ₩55,736 | ₩54,652 | ₩55,736 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,458 | ₩56,846 | ₩55,348 | ₩55,682 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,702 | ₩58,157 | ₩56,538 | ₩56,819 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,578 | ₩58,652 | ₩56,578 | ₩58,438 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,776 | ₩56,833 | ₩55,635 | ₩56,431 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,655 | ₩56,150 | ₩55,227 | ₩55,562 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,709 | ₩56,110 | ₩55,107 | ₩55,535 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,107 | ₩55,816 | ₩55,013 | ₩55,709 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,144 | ₩55,428 | ₩54,144 | ₩55,268 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,505 | ₩54,559 | ₩53,301 | ₩53,997 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,856 | ₩56,150 | ₩54,960 | ₩54,987 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,308 | ₩55,936 | ₩54,492 | ₩55,910 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,445 | ₩56,505 | ₩54,351 | ₩54,906 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,585 | ₩56,391 | ₩54,398 | ₩55,896 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,532 | ₩55,067 | ₩54,318 | ₩54,626 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,027 | ₩55,294 | ₩54,271 | ₩54,866 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,866 | ₩55,428 | ₩54,325 | ₩55,375 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,850 | ₩54,933 | ₩53,696 | ₩54,786 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,489 | ₩54,505 | ₩53,475 | ₩53,903 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,375 | ₩53,355 | ₩51,201 | ₩53,341 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,255 | ₩51,977 | ₩51,255 | ₩51,616 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,148 | ₩51,723 | ₩50,713 | ₩51,175 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,402 | ₩52,325 | ₩50,118 | ₩50,814 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,803 | ₩52,044 | ₩51,001 | ₩51,683 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,365 | ₩52,987 | ₩51,141 | ₩51,268 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,218 | ₩52,552 | ₩51,777 | ₩52,205 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,736 | ₩51,770 | ₩50,479 | ₩51,710 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,031 | ₩52,639 | ₩50,914 | ₩51,108 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,840 | ₩52,485 | ₩50,840 | ₩51,670 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,332 | ₩51,108 | ₩50,031 | ₩50,332 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,319 | ₩50,559 | ₩49,924 | ₩50,038 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,088 | ₩50,386 | ₩48,981 | ₩50,265 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,118 | ₩50,118 | ₩48,165 | ₩48,165 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,596 | ₩50,939 | ₩49,596 | ₩50,573 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,212 | ₩50,319 | ₩49,075 | ₩49,971 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,118 | ₩51,041 | ₩49,917 | ₩50,867 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,917 | ₩50,386 | ₩49,101 | ₩50,319 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,854 | ₩51,188 | ₩50,024 | ₩50,452 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,064 | ₩51,295 | ₩49,850 | ₩50,626 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩49,984 | ₩50,479 | ₩49,623 | ₩49,864 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,887 | ₩50,171 | ₩48,366 | ₩50,038 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,553 | ₩49,830 | ₩48,399 | ₩49,543 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,192 | ₩48,673 | ₩47,670 | ₩48,419 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,791 | ₩48,914 | ₩47,771 | ₩48,700 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,031 | ₩48,245 | ₩47,336 | ₩47,550 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,165 | ₩48,847 | ₩48,031 | ₩48,406 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,647 | ₩48,754 | ₩47,791 | ₩47,791 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,914 | ₩49,035 | ₩47,858 | ₩48,968 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,559 | ₩50,559 | ₩48,633 | ₩49,061 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,439 | ₩50,479 | ₩49,931 | ₩50,426 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,773 | ₩51,108 | ₩49,931 | ₩50,332 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,827 | ₩50,961 | ₩50,198 | ₩50,479 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,101 | ₩50,613 | ₩49,101 | ₩50,225 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,489 | ₩50,038 | ₩48,740 | ₩49,101 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,359 | ₩50,459 | ₩49,449 | ₩49,717 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,238 | ₩51,188 | ₩50,158 | ₩50,292 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,456 | ₩51,583 | ₩49,730 | ₩50,586 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,001 | ₩51,964 | ₩50,573 | ₩51,870 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,051 | ₩50,934 | ₩49,848 | ₩50,626 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,185 | ₩50,479 | ₩49,202 | ₩50,064 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,928 | ₩50,747 | ₩48,165 | ₩50,131 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩48,968 | ₩49,422 | ₩48,212 | ₩48,540 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩49,984 | ₩50,426 | ₩48,553 | ₩48,687 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,663 | ₩50,446 | ₩49,663 | ₩49,998 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,315 | ₩51,175 | ₩49,202 | ₩50,105 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,687 | ₩48,827 | ₩48,112 | ₩48,232 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩48,968 | ₩49,409 | ₩48,205 | ₩48,874 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,272 | ₩49,282 | ₩47,443 | ₩48,981 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,389 | ₩48,607 | ₩47,149 | ₩48,553 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,874 | ₩48,874 | ₩47,456 | ₩47,764 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,028 | ₩49,342 | ₩47,028 | ₩48,941 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,189 | ₩47,991 | ₩47,189 | ₩47,537 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,902 | ₩45,838 | ₩44,875 | ₩45,517 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,661 | ₩45,343 | ₩43,805 | ₩45,223 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,537 | ₩44,915 | ₩43,337 | ₩44,661 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,728 | ₩45,490 | ₩44,615 | ₩44,661 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,099 | ₩44,688 | ₩43,363 | ₩44,233 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,430 | ₩43,510 | ₩42,868 | ₩43,163 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,243 | ₩43,832 | ₩42,721 | ₩42,922 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,444 | ₩43,935 | ₩43,230 | ₩43,711 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,433 | ₩44,460 | ₩43,310 | ₩43,898 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,069 | ₩44,326 | ₩43,049 | ₩43,805 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,032 | ₩44,621 | ₩42,868 | ₩43,805 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,561 | ₩42,668 | ₩41,758 | ₩42,601 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,267 | ₩42,889 | ₩41,892 | ₩42,507 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,510 | ₩43,510 | ₩42,106 | ₩42,547 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,433 | ₩44,621 | ₩43,310 | ₩43,644 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,658 | ₩44,300 | ₩43,658 | ₩43,671 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩43,952 | ₩44,086 | ₩42,935 | ₩43,136 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,136 | ₩43,992 | ₩42,735 | ₩43,497 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,019 | ₩44,340 | ₩43,296 | ₩44,246 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,393 | ₩45,865 | ₩43,872 | ₩44,661 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,658 | ₩45,109 | ₩41,611 | ₩44,674 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,132 | ₩46,734 | ₩44,514 | ₩44,875 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,406 | ₩48,673 | ₩46,453 | ₩47,670 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,088 | ₩49,362 | ₩48,627 | ₩48,847 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,323 | ₩48,901 | ₩46,333 | ₩48,754 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,537 | ₩49,777 | ₩47,443 | ₩48,954 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,335 | ₩51,696 | ₩47,791 | ₩48,513 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,502 | ₩54,171 | ₩51,723 | ₩52,646 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,164 | ₩53,208 | ₩51,629 | ₩53,208 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,375 | ₩52,091 | ₩51,028 | ₩51,683 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,770 | ₩54,853 | ₩49,871 | ₩51,228 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,716 | ₩54,846 | ₩53,087 | ₩54,679 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,007 | ₩53,863 | ₩52,860 | ₩53,743 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,612 | ₩55,696 | ₩53,395 | ₩53,729 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,171 | ₩55,375 | ₩53,596 | ₩54,505 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,729 | ₩54,947 | ₩52,900 | ₩54,224 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,375 | ₩55,843 | ₩52,740 | ₩53,796 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,589 | ₩56,030 | ₩53,970 | ₩54,572 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,803 | ₩56,445 | ₩54,612 | ₩54,893 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,371 | ₩55,910 | ₩54,371 | ₩55,843 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,438 | ₩55,040 | ₩53,997 | ₩54,612 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,495 | ₩55,963 | ₩53,007 | ₩53,823 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,853 | ₩56,899 | ₩54,853 | ₩55,762 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,358 | ₩56,344 | ₩53,395 | ₩54,412 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,074 | ₩55,722 | ₩53,074 | ₩55,040 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,205 | ₩53,598 | ₩52,205 | ₩53,448 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,897 | ₩52,920 | ₩51,349 | ₩52,833 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,044 | ₩52,044 | ₩50,747 | ₩51,242 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,539 | ₩52,539 | ₩50,907 | ₩51,830 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,566 | ₩52,745 | ₩51,068 | ₩52,485 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,104 | ₩54,171 | ₩51,522 | ₩52,659 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,502 | ₩57,368 | ₩53,248 | ₩54,519 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,396 | ₩52,552 | ₩49,396 | ₩52,164 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,142 | ₩50,506 | ₩48,406 | ₩49,101 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,613 | ₩50,961 | ₩49,877 | ₩50,292 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,272 | ₩50,653 | ₩48,272 | ₩50,653 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,804 | ₩48,366 | ₩47,416 | ₩48,312 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,446 | ₩48,506 | ₩47,664 | ₩47,898 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,326 | ₩48,587 | ₩47,777 | ₩48,312 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,252 | ₩50,626 | ₩48,921 | ₩48,994 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,282 | ₩50,666 | ₩47,282 | ₩50,145 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,566 | ₩49,008 | ₩47,175 | ₩47,697 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,403 | ₩48,807 | ₩47,028 | ₩48,647 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,159 | ₩48,486 | ₩46,159 | ₩47,831 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,851 | ₩46,774 | ₩45,383 | ₩46,426 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,199 | ₩46,366 | ₩45,557 | ₩45,945 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,252 | ₩46,587 | ₩45,744 | ₩46,052 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,162 | ₩47,363 | ₩46,239 | ₩46,319 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,058 | ₩48,058 | ₩46,721 | ₩47,095 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,844 | ₩48,479 | ₩47,724 | ₩48,031 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,419 | ₩48,861 | ₩48,045 | ₩48,152 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,740 | ₩49,128 | ₩48,347 | ₩48,446 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,580 | ₩48,866 | ₩48,018 | ₩48,767 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,901 | ₩49,289 | ₩48,292 | ₩49,008 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,309 | ₩48,419 | ₩47,309 | ₩48,205 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,229 | ₩47,730 | ₩47,102 | ₩47,496 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,657 | ₩47,831 | ₩46,828 | ₩47,229 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,470 | ₩47,470 | ₩46,547 | ₩47,229 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,547 | ₩47,403 | ₩46,373 | ₩47,135 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,912 | ₩46,921 | ₩43,912 | ₩46,493 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩43,992 | ₩45,095 | ₩43,644 | ₩44,166 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,046 | ₩44,621 | ₩43,758 | ₩44,072 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,725 | ₩44,179 | ₩43,510 | ₩43,872 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,072 | ₩44,474 | ₩43,845 | ₩43,912 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,296 | ₩44,540 | ₩42,923 | ₩44,514 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,283 | ₩43,818 | ₩43,016 | ₩43,029 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,574 | ₩43,885 | ₩42,240 | ₩43,497 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,788 | ₩43,243 | ₩42,547 | ₩42,695 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,681 | ₩43,216 | ₩42,534 | ₩43,029 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,263 | ₩43,430 | ₩41,263 | ₩43,029 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,835 | ₩41,123 | ₩40,367 | ₩40,835 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,551 | ₩41,390 | ₩39,331 | ₩41,049 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,448 | ₩41,143 | ₩39,270 | ₩39,337 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,407 | ₩40,608 | ₩39,779 | ₩39,912 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,591 | ₩40,728 | ₩39,284 | ₩40,180 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,745 | ₩41,879 | ₩39,351 | ₩39,672 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,584 | ₩41,944 | ₩41,049 | ₩41,678 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,467 | ₩42,835 | ₩41,524 | ₩41,852 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,815 | ₩43,698 | ₩42,745 | ₩42,922 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,403 | ₩43,718 | ₩42,668 | ₩42,748 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,791 | ₩44,173 | ₩43,022 | ₩43,123 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,026 | ₩43,658 | ₩41,598 | ₩43,618 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,012 | ₩42,440 | ₩41,598 | ₩42,240 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,571 | ₩43,323 | ₩41,464 | ₩42,213 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩41,972 | ₩41,972 | ₩41,464 | ₩41,584 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,317 | ₩42,307 | ₩41,130 | ₩42,253 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,812 | ₩42,133 | ₩41,183 | ₩41,651 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,467 | ₩43,484 | ₩42,146 | ₩42,280 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,882 | ₩44,193 | ₩42,347 | ₩42,601 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,898 | ₩43,925 | ₩43,016 | ₩43,189 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,811 | ₩46,065 | ₩43,979 | ₩44,019 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,223 | ₩46,721 | ₩44,942 | ₩45,731 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,607 | ₩45,450 | ₩43,136 | ₩44,821 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,707 | ₩47,035 | ₩46,025 | ₩46,346 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,744 | ₩46,587 | ₩44,982 | ₩46,507 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,888 | ₩45,865 | ₩44,474 | ₩45,610 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,768 | ₩45,009 | ₩44,153 | ₩44,781 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,777 | ₩47,784 | ₩43,865 | ₩44,179 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,262 | ₩49,489 | ₩47,817 | ₩48,112 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,256 | ₩49,409 | ₩47,256 | ₩49,088 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,590 | ₩47,858 | ₩46,533 | ₩47,644 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,205 | ₩48,520 | ₩46,573 | ₩46,614 | -3.30% | 28.3만 |
|---|