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 | ₩45,963 | ₩46,336 | ₩45,676 | ₩46,003 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,456 | ₩46,710 | ₩45,402 | ₩46,123 | +1.47% | 39.2만 |
| 2026.10.07 | ₩47,950 | ₩48,204 | ₩45,149 | ₩45,709 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,084 | ₩49,351 | ₩48,624 | ₩48,684 | -0.82% | 12만 |
| 2026.10.05 | ₩49,044 | ₩49,458 | ₩48,204 | ₩48,751 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,258 | ₩49,565 | ₩48,711 | ₩48,938 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,804 | ₩48,551 | ₩47,123 | ₩48,551 | +1.56% | 23만 |
| 2026.09.30 | ₩48,884 | ₩49,285 | ₩48,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,284 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,084 | ₩49,291 | ₩48,404 | ₩48,884 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,045 | ₩50,085 | ₩49,031 | ₩49,058 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,085 | ₩50,672 | ₩49,631 | ₩50,005 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,591 | ₩50,005 | ₩48,764 | ₩49,725 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,232 | ₩50,686 | ₩49,471 | ₩49,485 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,393 | ₩51,519 | ₩50,405 | ₩50,525 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,166 | ₩51,179 | ₩50,699 | ₩50,726 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,792 | ₩51,192 | ₩50,072 | ₩51,032 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,553 | ₩51,593 | ₩50,846 | ₩51,032 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,220 | ₩52,220 | ₩50,085 | ₩50,912 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,633 | ₩52,967 | ₩51,793 | ₩52,193 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,233 | ₩52,823 | ₩51,940 | ₩52,567 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,047 | ₩53,047 | ₩51,693 | ₩52,367 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,539 | ₩52,246 | ₩50,992 | ₩52,246 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,046 | ₩52,233 | ₩50,952 | ₩51,900 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,567 | ₩52,967 | ₩52,180 | ₩52,500 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,340 | ₩53,287 | ₩52,327 | ₩52,847 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,220 | ₩53,741 | ₩52,753 | ₩52,780 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,033 | ₩53,407 | ₩51,840 | ₩52,713 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,100 | ₩52,673 | ₩51,473 | ₩51,566 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,394 | ₩53,447 | ₩52,407 | ₩52,553 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,567 | ₩53,866 | ₩52,914 | ₩53,541 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,713 | ₩53,367 | ₩51,980 | ₩53,341 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,514 | ₩53,538 | ₩52,998 | ₩53,354 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,074 | ₩54,074 | ₩52,887 | ₩53,354 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,755 | ₩55,195 | ₩53,701 | ₩53,767 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,781 | ₩54,781 | ₩53,661 | ₩54,675 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,101 | ₩54,595 | ₩53,634 | ₩54,341 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,076 | ₩58,077 | ₩54,415 | ₩54,555 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩57,930 | ₩58,377 | ₩56,236 | ₩56,836 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,383 | ₩58,310 | ₩57,023 | ₩57,757 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,730 | ₩58,477 | ₩57,423 | ₩57,730 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,637 | ₩57,903 | ₩57,130 | ₩57,823 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,076 | ₩57,370 | ₩56,049 | ₩57,050 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,529 | ₩57,236 | ₩56,156 | ₩57,076 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,302 | ₩56,836 | ₩55,782 | ₩56,342 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,409 | ₩57,023 | ₩55,342 | ₩56,836 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩58,784 | ₩58,784 | ₩56,569 | ₩56,716 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,637 | ₩58,924 | ₩58,037 | ₩58,384 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,023 | ₩59,411 | ₩58,023 | ₩58,210 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩56,916 | ₩58,517 | ₩56,783 | ₩58,384 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,583 | ₩57,396 | ₩55,822 | ₩57,103 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,223 | ₩57,356 | ₩55,902 | ₩56,649 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,729 | ₩57,674 | ₩56,169 | ₩56,983 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩56,863 | ₩57,296 | ₩56,049 | ₩57,263 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,503 | ₩57,583 | ₩55,875 | ₩56,276 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,196 | ₩57,370 | ₩56,062 | ₩56,142 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,115 | ₩56,943 | ₩53,747 | ₩56,903 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,115 | ₩55,422 | ₩54,041 | ₩54,768 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,435 | ₩55,595 | ₩54,515 | ₩55,595 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,316 | ₩56,703 | ₩55,208 | ₩55,542 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,557 | ₩58,010 | ₩56,396 | ₩56,676 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,436 | ₩58,504 | ₩56,436 | ₩58,290 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,635 | ₩56,689 | ₩55,495 | ₩56,289 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,515 | ₩56,009 | ₩55,088 | ₩55,422 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,569 | ₩55,969 | ₩54,968 | ₩55,395 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩54,968 | ₩55,675 | ₩54,875 | ₩55,569 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,008 | ₩55,288 | ₩54,008 | ₩55,128 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,368 | ₩54,421 | ₩53,167 | ₩53,861 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,715 | ₩56,009 | ₩54,821 | ₩54,848 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,168 | ₩55,795 | ₩54,354 | ₩55,769 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,302 | ₩56,362 | ₩54,214 | ₩54,768 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,448 | ₩56,249 | ₩54,261 | ₩55,755 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,395 | ₩54,928 | ₩54,181 | ₩54,488 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩54,888 | ₩55,155 | ₩54,134 | ₩54,728 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,728 | ₩55,288 | ₩54,188 | ₩55,235 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,714 | ₩54,795 | ₩53,561 | ₩54,648 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,354 | ₩54,368 | ₩53,341 | ₩53,767 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,246 | ₩53,220 | ₩51,072 | ₩53,207 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,126 | ₩51,846 | ₩51,126 | ₩51,486 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,019 | ₩51,593 | ₩50,585 | ₩51,046 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,273 | ₩52,193 | ₩49,992 | ₩50,686 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,673 | ₩51,913 | ₩50,872 | ₩51,553 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,233 | ₩52,854 | ₩51,012 | ₩51,139 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,086 | ₩52,420 | ₩51,646 | ₩52,073 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,606 | ₩51,639 | ₩50,352 | ₩51,579 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩51,900 | ₩52,507 | ₩50,786 | ₩50,979 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,712 | ₩52,353 | ₩50,712 | ₩51,539 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,205 | ₩50,979 | ₩49,905 | ₩50,205 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,192 | ₩50,432 | ₩49,798 | ₩49,912 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩48,964 | ₩50,259 | ₩48,858 | ₩50,138 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩49,992 | ₩49,992 | ₩48,044 | ₩48,044 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,471 | ₩50,811 | ₩49,471 | ₩50,445 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,085 | ₩50,192 | ₩48,951 | ₩49,845 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩49,992 | ₩50,912 | ₩49,792 | ₩50,739 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,792 | ₩50,259 | ₩48,978 | ₩50,192 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,726 | ₩51,059 | ₩49,898 | ₩50,325 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩49,938 | ₩51,166 | ₩49,725 | ₩50,499 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩49,858 | ₩50,352 | ₩49,498 | ₩49,738 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,764 | ₩50,045 | ₩48,244 | ₩49,912 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,431 | ₩49,705 | ₩48,277 | ₩49,418 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,071 | ₩48,551 | ₩47,550 | ₩48,297 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,670 | ₩48,791 | ₩47,650 | ₩48,577 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩47,910 | ₩48,124 | ₩47,217 | ₩47,430 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,044 | ₩48,724 | ₩47,910 | ₩48,284 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,524 | ₩48,631 | ₩47,670 | ₩47,670 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,791 | ₩48,911 | ₩47,737 | ₩48,844 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,432 | ₩50,432 | ₩48,511 | ₩48,938 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,312 | ₩50,352 | ₩49,805 | ₩50,299 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,645 | ₩50,979 | ₩49,805 | ₩50,205 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,699 | ₩50,832 | ₩50,072 | ₩50,352 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩48,978 | ₩50,485 | ₩48,978 | ₩50,098 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,365 | ₩49,912 | ₩48,618 | ₩48,978 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,232 | ₩50,332 | ₩49,325 | ₩49,591 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,112 | ₩51,059 | ₩50,032 | ₩50,165 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,326 | ₩51,453 | ₩49,605 | ₩50,459 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩50,872 | ₩51,833 | ₩50,445 | ₩51,739 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩49,925 | ₩50,806 | ₩49,722 | ₩50,499 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,058 | ₩50,352 | ₩49,078 | ₩49,938 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,804 | ₩50,619 | ₩48,044 | ₩50,005 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩48,844 | ₩49,298 | ₩48,091 | ₩48,417 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩49,858 | ₩50,299 | ₩48,431 | ₩48,564 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,538 | ₩50,319 | ₩49,538 | ₩49,872 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,191 | ₩51,046 | ₩49,078 | ₩49,978 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,564 | ₩48,704 | ₩47,990 | ₩48,111 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩48,844 | ₩49,285 | ₩48,084 | ₩48,751 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,151 | ₩49,158 | ₩47,323 | ₩48,858 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,270 | ₩48,484 | ₩47,030 | ₩48,431 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,751 | ₩48,751 | ₩47,337 | ₩47,644 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩46,910 | ₩49,218 | ₩46,910 | ₩48,818 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,070 | ₩47,870 | ₩47,070 | ₩47,417 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,788 | ₩45,722 | ₩44,762 | ₩45,402 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,548 | ₩45,229 | ₩43,694 | ₩45,109 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,428 | ₩44,802 | ₩43,227 | ₩44,548 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,615 | ₩45,375 | ₩44,503 | ₩44,548 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩43,988 | ₩44,575 | ₩43,254 | ₩44,121 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,321 | ₩43,401 | ₩42,760 | ₩43,054 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,134 | ₩43,721 | ₩42,614 | ₩42,814 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,334 | ₩43,824 | ₩43,121 | ₩43,601 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,321 | ₩44,348 | ₩43,201 | ₩43,788 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩42,961 | ₩44,215 | ₩42,941 | ₩43,694 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩43,921 | ₩44,508 | ₩42,760 | ₩43,694 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,454 | ₩42,560 | ₩41,653 | ₩42,494 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,160 | ₩42,780 | ₩41,787 | ₩42,400 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,401 | ₩43,401 | ₩42,000 | ₩42,440 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,321 | ₩44,508 | ₩43,201 | ₩43,534 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,548 | ₩44,188 | ₩43,548 | ₩43,561 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩43,841 | ₩43,975 | ₩42,827 | ₩43,027 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,027 | ₩43,881 | ₩42,627 | ₩43,388 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩43,908 | ₩44,228 | ₩43,187 | ₩44,135 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,281 | ₩45,749 | ₩43,761 | ₩44,548 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,548 | ₩44,995 | ₩41,506 | ₩44,562 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,016 | ₩46,616 | ₩44,402 | ₩44,762 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,284 | ₩48,551 | ₩46,336 | ₩47,550 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩48,964 | ₩49,238 | ₩48,504 | ₩48,724 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,203 | ₩48,778 | ₩46,216 | ₩48,631 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,417 | ₩49,652 | ₩47,323 | ₩48,831 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,206 | ₩51,566 | ₩47,670 | ₩48,391 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,367 | ₩54,034 | ₩51,593 | ₩52,513 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,033 | ₩53,074 | ₩51,499 | ₩53,074 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,246 | ₩51,960 | ₩50,899 | ₩51,553 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,634 | ₩54,715 | ₩49,745 | ₩51,099 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,581 | ₩54,708 | ₩52,954 | ₩54,541 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩52,874 | ₩53,727 | ₩52,727 | ₩53,607 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,475 | ₩55,555 | ₩53,260 | ₩53,594 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,034 | ₩55,235 | ₩53,461 | ₩54,368 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,594 | ₩54,808 | ₩52,767 | ₩54,088 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,235 | ₩55,702 | ₩52,607 | ₩53,661 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,449 | ₩55,889 | ₩53,834 | ₩54,435 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,662 | ₩56,302 | ₩54,475 | ₩54,755 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,234 | ₩55,769 | ₩54,234 | ₩55,702 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,301 | ₩54,902 | ₩53,861 | ₩54,475 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,355 | ₩55,822 | ₩52,874 | ₩53,687 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,715 | ₩56,756 | ₩54,715 | ₩55,622 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,221 | ₩56,202 | ₩53,260 | ₩54,274 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩52,940 | ₩55,582 | ₩52,940 | ₩54,902 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,073 | ₩53,463 | ₩52,073 | ₩53,314 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,766 | ₩52,787 | ₩51,219 | ₩52,700 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩51,913 | ₩51,913 | ₩50,619 | ₩51,112 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,407 | ₩52,407 | ₩50,779 | ₩51,699 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,433 | ₩52,612 | ₩50,939 | ₩52,353 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩53,968 | ₩54,034 | ₩51,393 | ₩52,527 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,367 | ₩57,223 | ₩53,114 | ₩54,381 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,271 | ₩52,420 | ₩49,271 | ₩52,033 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,018 | ₩50,379 | ₩48,284 | ₩48,978 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,485 | ₩50,832 | ₩49,752 | ₩50,165 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,151 | ₩50,525 | ₩48,151 | ₩50,525 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,684 | ₩48,244 | ₩47,297 | ₩48,191 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,324 | ₩48,384 | ₩47,544 | ₩47,777 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,204 | ₩48,464 | ₩47,657 | ₩48,191 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,125 | ₩50,499 | ₩48,798 | ₩48,871 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,163 | ₩50,539 | ₩47,163 | ₩50,018 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,444 | ₩48,884 | ₩47,057 | ₩47,577 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,283 | ₩48,684 | ₩46,910 | ₩48,524 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,043 | ₩48,364 | ₩46,043 | ₩47,710 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,736 | ₩46,656 | ₩45,269 | ₩46,309 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,083 | ₩46,249 | ₩45,442 | ₩45,829 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,136 | ₩46,469 | ₩45,629 | ₩45,936 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,043 | ₩47,243 | ₩46,123 | ₩46,203 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩47,937 | ₩47,937 | ₩46,603 | ₩46,976 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,724 | ₩48,357 | ₩47,604 | ₩47,910 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,297 | ₩48,738 | ₩47,924 | ₩48,030 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,618 | ₩49,004 | ₩48,225 | ₩48,324 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,457 | ₩48,743 | ₩47,897 | ₩48,644 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,778 | ₩49,165 | ₩48,171 | ₩48,884 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,190 | ₩48,297 | ₩47,190 | ₩48,084 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,110 | ₩47,610 | ₩46,983 | ₩47,377 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,537 | ₩47,710 | ₩46,710 | ₩47,110 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,350 | ₩47,350 | ₩46,429 | ₩47,110 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,429 | ₩47,283 | ₩46,256 | ₩47,017 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,801 | ₩46,803 | ₩43,801 | ₩46,376 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩43,881 | ₩44,982 | ₩43,534 | ₩44,055 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩43,935 | ₩44,508 | ₩43,648 | ₩43,961 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,614 | ₩44,068 | ₩43,401 | ₩43,761 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩43,961 | ₩44,361 | ₩43,734 | ₩43,801 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,187 | ₩44,428 | ₩42,815 | ₩44,402 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,174 | ₩43,708 | ₩42,907 | ₩42,921 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,467 | ₩43,774 | ₩42,133 | ₩43,388 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,680 | ₩43,134 | ₩42,440 | ₩42,587 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,574 | ₩43,107 | ₩42,427 | ₩42,921 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,159 | ₩43,321 | ₩41,159 | ₩42,921 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,733 | ₩41,019 | ₩40,266 | ₩40,733 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,452 | ₩41,286 | ₩39,232 | ₩40,946 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,346 | ₩41,039 | ₩39,172 | ₩39,238 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,306 | ₩40,506 | ₩39,679 | ₩39,812 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,492 | ₩40,626 | ₩39,185 | ₩40,079 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,640 | ₩41,773 | ₩39,252 | ₩39,572 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,480 | ₩41,839 | ₩40,946 | ₩41,573 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,360 | ₩42,727 | ₩41,420 | ₩41,746 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,707 | ₩43,588 | ₩42,638 | ₩42,814 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,294 | ₩43,608 | ₩42,560 | ₩42,640 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,681 | ₩44,061 | ₩42,914 | ₩43,014 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩41,920 | ₩43,548 | ₩41,493 | ₩43,508 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩41,907 | ₩42,334 | ₩41,493 | ₩42,133 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,466 | ₩43,214 | ₩41,360 | ₩42,107 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩41,867 | ₩41,867 | ₩41,360 | ₩41,480 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,213 | ₩42,200 | ₩41,026 | ₩42,147 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,706 | ₩42,027 | ₩41,079 | ₩41,546 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,360 | ₩43,374 | ₩42,040 | ₩42,173 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,774 | ₩44,081 | ₩42,240 | ₩42,494 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,788 | ₩43,814 | ₩42,907 | ₩43,081 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,696 | ₩45,949 | ₩43,868 | ₩43,908 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,109 | ₩46,603 | ₩44,828 | ₩45,616 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,495 | ₩45,335 | ₩43,027 | ₩44,708 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,590 | ₩46,916 | ₩45,909 | ₩46,229 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,629 | ₩46,469 | ₩44,868 | ₩46,389 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,775 | ₩45,749 | ₩44,361 | ₩45,496 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,655 | ₩44,895 | ₩44,041 | ₩44,668 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,657 | ₩47,664 | ₩43,754 | ₩44,068 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,138 | ₩49,365 | ₩47,697 | ₩47,990 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,137 | ₩49,285 | ₩47,137 | ₩48,964 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,470 | ₩47,737 | ₩46,416 | ₩47,523 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,084 | ₩48,397 | ₩46,456 | ₩46,496 | -3.30% | 28.3만 |
|---|