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 | ₩46,116 | ₩46,491 | ₩45,828 | ₩46,156 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,607 | ₩46,866 | ₩45,554 | ₩46,277 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,111 | ₩48,365 | ₩45,300 | ₩45,862 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,249 | ₩49,516 | ₩48,787 | ₩48,847 | -0.82% | 12만 |
| 2026.10.05 | ₩49,208 | ₩49,623 | ₩48,365 | ₩48,914 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,423 | ₩49,730 | ₩48,874 | ₩49,101 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,963 | ₩48,713 | ₩47,281 | ₩48,713 | +1.56% | 23만 |
| 2026.09.30 | ₩49,048 | ₩49,449 | ₩48,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,445 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,249 | ₩49,456 | ₩48,566 | ₩49,048 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,212 | ₩50,253 | ₩49,195 | ₩49,222 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,253 | ₩50,842 | ₩49,797 | ₩50,172 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,757 | ₩50,172 | ₩48,927 | ₩49,891 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,400 | ₩50,855 | ₩49,637 | ₩49,650 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,564 | ₩51,692 | ₩50,574 | ₩50,694 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,337 | ₩51,350 | ₩50,868 | ₩50,895 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,962 | ₩51,364 | ₩50,239 | ₩51,203 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,725 | ₩51,765 | ₩51,016 | ₩51,203 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,394 | ₩52,394 | ₩50,253 | ₩51,083 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,809 | ₩53,144 | ₩51,966 | ₩52,368 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,408 | ₩52,999 | ₩52,113 | ₩52,742 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,224 | ₩53,224 | ₩51,866 | ₩52,542 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,712 | ₩52,421 | ₩51,163 | ₩52,421 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,220 | ₩52,408 | ₩51,123 | ₩52,073 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,742 | ₩53,144 | ₩52,354 | ₩52,675 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,515 | ₩53,465 | ₩52,501 | ₩53,024 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,398 | ₩53,920 | ₩52,930 | ₩52,957 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,207 | ₩53,586 | ₩52,013 | ₩52,890 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,274 | ₩52,850 | ₩51,645 | ₩51,738 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,572 | ₩53,626 | ₩52,582 | ₩52,729 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,746 | ₩54,046 | ₩53,090 | ₩53,720 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,890 | ₩53,546 | ₩52,153 | ₩53,519 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,693 | ₩53,717 | ₩53,175 | ₩53,532 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,255 | ₩54,255 | ₩53,064 | ₩53,532 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,938 | ₩55,380 | ₩53,880 | ₩53,947 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,965 | ₩54,965 | ₩53,840 | ₩54,857 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,282 | ₩54,777 | ₩53,813 | ₩54,523 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,267 | ₩58,271 | ₩54,596 | ₩54,737 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,124 | ₩58,572 | ₩56,424 | ₩57,026 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,575 | ₩58,505 | ₩57,213 | ₩57,950 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,923 | ₩58,673 | ₩57,615 | ₩57,923 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,829 | ₩58,097 | ₩57,321 | ₩58,017 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,267 | ₩57,562 | ₩56,236 | ₩57,240 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,718 | ₩57,428 | ₩56,343 | ₩57,267 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,491 | ₩57,026 | ₩55,969 | ₩56,531 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,598 | ₩57,213 | ₩55,527 | ₩57,026 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩58,980 | ₩58,980 | ₩56,758 | ₩56,906 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,833 | ₩59,121 | ₩58,231 | ₩58,579 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,217 | ₩59,610 | ₩58,217 | ₩58,405 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,106 | ₩58,713 | ₩56,973 | ₩58,579 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,772 | ₩57,588 | ₩56,009 | ₩57,294 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,414 | ₩57,548 | ₩56,089 | ₩56,839 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,919 | ₩57,867 | ₩56,357 | ₩57,173 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,053 | ₩57,488 | ₩56,236 | ₩57,454 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,691 | ₩57,776 | ₩56,062 | ₩56,464 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,387 | ₩57,562 | ₩56,250 | ₩56,330 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,299 | ₩57,133 | ₩53,927 | ₩57,093 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,299 | ₩55,607 | ₩54,222 | ₩54,951 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,620 | ₩55,781 | ₩54,697 | ₩55,781 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,504 | ₩56,892 | ₩55,393 | ₩55,728 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,749 | ₩58,204 | ₩56,584 | ₩56,865 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,624 | ₩58,699 | ₩56,624 | ₩58,485 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,821 | ₩56,879 | ₩55,681 | ₩56,477 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,701 | ₩56,196 | ₩55,272 | ₩55,607 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,754 | ₩56,156 | ₩55,152 | ₩55,580 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,152 | ₩55,861 | ₩55,058 | ₩55,754 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,188 | ₩55,473 | ₩54,188 | ₩55,313 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,550 | ₩54,603 | ₩53,345 | ₩54,041 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,902 | ₩56,196 | ₩55,005 | ₩55,031 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,353 | ₩55,982 | ₩54,536 | ₩55,955 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,491 | ₩56,551 | ₩54,396 | ₩54,951 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,630 | ₩56,437 | ₩54,442 | ₩55,942 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,576 | ₩55,112 | ₩54,362 | ₩54,670 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,072 | ₩55,339 | ₩54,315 | ₩54,911 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,911 | ₩55,473 | ₩54,369 | ₩55,420 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,894 | ₩54,978 | ₩53,740 | ₩54,831 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,532 | ₩54,550 | ₩53,519 | ₩53,947 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,417 | ₩53,398 | ₩51,243 | ₩53,385 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,297 | ₩52,020 | ₩51,297 | ₩51,658 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,190 | ₩51,765 | ₩50,755 | ₩51,216 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,444 | ₩52,368 | ₩50,159 | ₩50,855 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,846 | ₩52,086 | ₩51,042 | ₩51,725 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,408 | ₩53,030 | ₩51,183 | ₩51,310 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,261 | ₩52,595 | ₩51,819 | ₩52,247 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,779 | ₩51,812 | ₩50,520 | ₩51,752 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,073 | ₩52,682 | ₩50,955 | ₩51,149 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,882 | ₩52,528 | ₩50,882 | ₩51,712 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,373 | ₩51,149 | ₩50,072 | ₩50,373 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,360 | ₩50,601 | ₩49,965 | ₩50,079 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,128 | ₩50,427 | ₩49,021 | ₩50,306 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,159 | ₩50,159 | ₩48,204 | ₩48,204 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,637 | ₩50,981 | ₩49,637 | ₩50,614 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,253 | ₩50,360 | ₩49,115 | ₩50,012 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,159 | ₩51,083 | ₩49,958 | ₩50,908 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,958 | ₩50,427 | ₩49,141 | ₩50,360 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,895 | ₩51,230 | ₩50,065 | ₩50,494 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,105 | ₩51,337 | ₩49,891 | ₩50,668 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,025 | ₩50,520 | ₩49,664 | ₩49,904 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,927 | ₩50,212 | ₩48,405 | ₩50,079 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,593 | ₩49,871 | ₩48,439 | ₩49,583 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,231 | ₩48,713 | ₩47,709 | ₩48,459 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,830 | ₩48,954 | ₩47,810 | ₩48,740 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,071 | ₩48,285 | ₩47,374 | ₩47,589 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,204 | ₩48,887 | ₩48,071 | ₩48,445 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,686 | ₩48,793 | ₩47,830 | ₩47,830 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,954 | ₩49,075 | ₩47,897 | ₩49,008 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,601 | ₩50,601 | ₩48,673 | ₩49,101 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,480 | ₩50,520 | ₩49,971 | ₩50,467 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,815 | ₩51,149 | ₩49,971 | ₩50,373 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,868 | ₩51,002 | ₩50,239 | ₩50,520 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,141 | ₩50,654 | ₩49,141 | ₩50,266 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,530 | ₩50,079 | ₩48,780 | ₩49,141 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,400 | ₩50,500 | ₩49,490 | ₩49,757 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,279 | ₩51,230 | ₩50,199 | ₩50,333 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,497 | ₩51,625 | ₩49,771 | ₩50,627 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,042 | ₩52,006 | ₩50,614 | ₩51,912 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,092 | ₩50,975 | ₩49,888 | ₩50,668 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,226 | ₩50,520 | ₩49,242 | ₩50,105 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,967 | ₩50,788 | ₩48,204 | ₩50,172 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩49,008 | ₩49,463 | ₩48,251 | ₩48,579 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,025 | ₩50,467 | ₩48,593 | ₩48,726 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,704 | ₩50,487 | ₩49,704 | ₩50,038 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,356 | ₩51,216 | ₩49,242 | ₩50,145 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,726 | ₩48,867 | ₩48,151 | ₩48,271 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩49,008 | ₩49,449 | ₩48,245 | ₩48,914 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,312 | ₩49,322 | ₩47,482 | ₩49,021 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,428 | ₩48,646 | ₩47,187 | ₩48,593 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,914 | ₩48,914 | ₩47,495 | ₩47,803 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,067 | ₩49,382 | ₩47,067 | ₩48,981 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,227 | ₩48,030 | ₩47,227 | ₩47,575 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,938 | ₩45,875 | ₩44,911 | ₩45,554 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,697 | ₩45,380 | ₩43,840 | ₩45,259 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,573 | ₩44,952 | ₩43,372 | ₩44,697 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,764 | ₩45,527 | ₩44,652 | ₩44,697 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,135 | ₩44,724 | ₩43,399 | ₩44,269 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,466 | ₩43,546 | ₩42,903 | ₩43,198 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,278 | ₩43,867 | ₩42,756 | ₩42,957 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,479 | ₩43,970 | ₩43,265 | ₩43,747 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,470 | ₩44,496 | ₩43,345 | ₩43,934 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,104 | ₩44,363 | ₩43,084 | ₩43,840 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,068 | ₩44,657 | ₩42,903 | ₩43,840 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,596 | ₩42,703 | ₩41,792 | ₩42,636 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,301 | ₩42,923 | ₩41,926 | ₩42,542 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,546 | ₩43,546 | ₩42,140 | ₩42,582 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,470 | ₩44,657 | ₩43,345 | ₩43,680 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,693 | ₩44,336 | ₩43,693 | ₩43,707 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩43,988 | ₩44,122 | ₩42,970 | ₩43,171 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,171 | ₩44,028 | ₩42,770 | ₩43,533 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,055 | ₩44,376 | ₩43,332 | ₩44,282 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,429 | ₩45,902 | ₩43,907 | ₩44,697 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,693 | ₩45,146 | ₩41,645 | ₩44,711 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,170 | ₩46,772 | ₩44,550 | ₩44,911 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,445 | ₩48,713 | ₩46,491 | ₩47,709 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,128 | ₩49,403 | ₩48,666 | ₩48,887 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,361 | ₩48,941 | ₩46,370 | ₩48,793 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,575 | ₩49,817 | ₩47,482 | ₩48,994 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,377 | ₩51,738 | ₩47,830 | ₩48,552 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,546 | ₩54,215 | ₩51,765 | ₩52,689 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,207 | ₩53,251 | ₩51,672 | ₩53,251 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,417 | ₩52,133 | ₩51,069 | ₩51,725 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,813 | ₩54,898 | ₩49,911 | ₩51,270 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,760 | ₩54,891 | ₩53,131 | ₩54,724 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,050 | ₩53,907 | ₩52,903 | ₩53,787 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,657 | ₩55,741 | ₩53,439 | ₩53,773 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,215 | ₩55,420 | ₩53,639 | ₩54,550 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,773 | ₩54,991 | ₩52,943 | ₩54,268 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,420 | ₩55,888 | ₩52,783 | ₩53,840 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,634 | ₩56,076 | ₩54,014 | ₩54,617 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,848 | ₩56,491 | ₩54,657 | ₩54,938 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,416 | ₩55,955 | ₩54,416 | ₩55,888 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,483 | ₩55,085 | ₩54,041 | ₩54,657 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,540 | ₩56,009 | ₩53,050 | ₩53,867 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,898 | ₩56,946 | ₩54,898 | ₩55,808 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,402 | ₩56,390 | ₩53,439 | ₩54,456 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,117 | ₩55,768 | ₩53,117 | ₩55,085 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,247 | ₩53,642 | ₩52,247 | ₩53,492 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,939 | ₩52,963 | ₩51,390 | ₩52,876 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,086 | ₩52,086 | ₩50,788 | ₩51,283 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,582 | ₩52,582 | ₩50,949 | ₩51,872 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,609 | ₩52,788 | ₩51,109 | ₩52,528 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,148 | ₩54,215 | ₩51,564 | ₩52,702 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,546 | ₩57,414 | ₩53,291 | ₩54,563 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,436 | ₩52,595 | ₩49,436 | ₩52,207 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,182 | ₩50,547 | ₩48,445 | ₩49,141 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,654 | ₩51,002 | ₩49,918 | ₩50,333 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,312 | ₩50,694 | ₩48,312 | ₩50,694 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,843 | ₩48,405 | ₩47,455 | ₩48,352 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,486 | ₩48,546 | ₩47,702 | ₩47,937 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,365 | ₩48,626 | ₩47,816 | ₩48,352 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,293 | ₩50,668 | ₩48,961 | ₩49,034 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,321 | ₩50,708 | ₩47,321 | ₩50,186 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,606 | ₩49,048 | ₩47,214 | ₩47,736 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,441 | ₩48,847 | ₩47,067 | ₩48,686 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,196 | ₩48,526 | ₩46,196 | ₩47,870 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,889 | ₩46,812 | ₩45,420 | ₩46,464 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,237 | ₩46,404 | ₩45,594 | ₩45,982 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,290 | ₩46,625 | ₩45,781 | ₩46,089 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,200 | ₩47,401 | ₩46,277 | ₩46,357 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,097 | ₩48,097 | ₩46,759 | ₩47,134 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,883 | ₩48,519 | ₩47,763 | ₩48,071 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,459 | ₩48,901 | ₩48,084 | ₩48,191 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,780 | ₩49,168 | ₩48,386 | ₩48,486 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,619 | ₩48,906 | ₩48,057 | ₩48,807 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,941 | ₩49,329 | ₩48,332 | ₩49,048 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,348 | ₩48,459 | ₩47,348 | ₩48,245 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,267 | ₩47,769 | ₩47,140 | ₩47,535 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,696 | ₩47,870 | ₩46,866 | ₩47,267 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,508 | ₩47,508 | ₩46,585 | ₩47,267 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,585 | ₩47,441 | ₩46,411 | ₩47,174 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,948 | ₩46,959 | ₩43,948 | ₩46,531 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,028 | ₩45,132 | ₩43,680 | ₩44,202 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,081 | ₩44,657 | ₩43,794 | ₩44,108 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,760 | ₩44,215 | ₩43,546 | ₩43,907 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,108 | ₩44,510 | ₩43,881 | ₩43,948 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,332 | ₩44,577 | ₩42,958 | ₩44,550 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,318 | ₩43,854 | ₩43,051 | ₩43,064 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,609 | ₩43,921 | ₩42,274 | ₩43,533 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,823 | ₩43,278 | ₩42,582 | ₩42,729 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,716 | ₩43,251 | ₩42,569 | ₩43,064 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,297 | ₩43,466 | ₩41,297 | ₩43,064 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,869 | ₩41,156 | ₩40,400 | ₩40,869 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,584 | ₩41,424 | ₩39,363 | ₩41,083 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,480 | ₩41,177 | ₩39,302 | ₩39,369 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,440 | ₩40,641 | ₩39,811 | ₩39,945 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,624 | ₩40,762 | ₩39,316 | ₩40,213 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,779 | ₩41,913 | ₩39,383 | ₩39,704 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,618 | ₩41,978 | ₩41,083 | ₩41,712 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,502 | ₩42,870 | ₩41,558 | ₩41,886 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,850 | ₩43,733 | ₩42,780 | ₩42,957 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,439 | ₩43,753 | ₩42,703 | ₩42,783 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,827 | ₩44,209 | ₩43,057 | ₩43,158 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,060 | ₩43,693 | ₩41,632 | ₩43,653 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,047 | ₩42,475 | ₩41,632 | ₩42,274 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,605 | ₩43,359 | ₩41,498 | ₩42,247 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩42,007 | ₩42,007 | ₩41,498 | ₩41,618 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,351 | ₩42,341 | ₩41,163 | ₩42,288 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,846 | ₩42,167 | ₩41,217 | ₩41,685 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,502 | ₩43,519 | ₩42,181 | ₩42,314 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,917 | ₩44,229 | ₩42,381 | ₩42,636 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,934 | ₩43,961 | ₩43,051 | ₩43,225 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,848 | ₩46,103 | ₩44,014 | ₩44,055 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,259 | ₩46,759 | ₩44,978 | ₩45,768 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,644 | ₩45,487 | ₩43,171 | ₩44,858 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,745 | ₩47,073 | ₩46,063 | ₩46,384 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,781 | ₩46,625 | ₩45,018 | ₩46,545 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,925 | ₩45,902 | ₩44,510 | ₩45,648 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,804 | ₩45,045 | ₩44,189 | ₩44,818 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,816 | ₩47,823 | ₩43,901 | ₩44,215 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,302 | ₩49,530 | ₩47,856 | ₩48,151 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,294 | ₩49,449 | ₩47,294 | ₩49,128 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,629 | ₩47,897 | ₩46,571 | ₩47,682 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,245 | ₩48,559 | ₩46,611 | ₩46,652 | -3.30% | 28.3만 |
|---|