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 | ₩46,145 | ₩46,520 | ₩45,857 | ₩46,185 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,636 | ₩46,895 | ₩45,583 | ₩46,306 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,141 | ₩48,395 | ₩45,328 | ₩45,891 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,279 | ₩49,547 | ₩48,817 | ₩48,878 | -0.82% | 12만 |
| 2026.10.05 | ₩49,239 | ₩49,655 | ₩48,395 | ₩48,945 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,454 | ₩49,762 | ₩48,904 | ₩49,132 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,994 | ₩48,744 | ₩47,310 | ₩48,744 | +1.56% | 23만 |
| 2026.09.30 | ₩49,079 | ₩49,480 | ₩48,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,476 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,279 | ₩49,487 | ₩48,596 | ₩49,079 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,244 | ₩50,284 | ₩49,226 | ₩49,253 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,284 | ₩50,873 | ₩49,829 | ₩50,204 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,788 | ₩50,204 | ₩48,958 | ₩49,922 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,431 | ₩50,887 | ₩49,668 | ₩49,681 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,597 | ₩51,724 | ₩50,606 | ₩50,726 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,369 | ₩51,382 | ₩50,900 | ₩50,927 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,994 | ₩51,396 | ₩50,271 | ₩51,235 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,758 | ₩51,798 | ₩51,048 | ₩51,235 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,427 | ₩52,427 | ₩50,284 | ₩51,115 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,842 | ₩53,177 | ₩51,999 | ₩52,400 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,441 | ₩53,033 | ₩52,146 | ₩52,776 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,258 | ₩53,258 | ₩51,898 | ₩52,575 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,744 | ₩52,454 | ₩51,195 | ₩52,454 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,253 | ₩52,441 | ₩51,155 | ₩52,106 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,776 | ₩53,177 | ₩52,387 | ₩52,709 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,548 | ₩53,499 | ₩52,534 | ₩53,057 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,432 | ₩53,954 | ₩52,963 | ₩52,990 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,240 | ₩53,619 | ₩52,045 | ₩52,923 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,307 | ₩52,883 | ₩51,677 | ₩51,771 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,606 | ₩53,660 | ₩52,615 | ₩52,762 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,780 | ₩54,080 | ₩53,124 | ₩53,753 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,923 | ₩53,579 | ₩52,186 | ₩53,552 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,727 | ₩53,751 | ₩53,208 | ₩53,566 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,289 | ₩54,289 | ₩53,097 | ₩53,566 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,972 | ₩55,414 | ₩53,914 | ₩53,981 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,999 | ₩54,999 | ₩53,874 | ₩54,892 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,316 | ₩54,812 | ₩53,847 | ₩54,557 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,303 | ₩58,308 | ₩54,631 | ₩54,771 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,160 | ₩58,609 | ₩56,459 | ₩57,062 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,611 | ₩58,542 | ₩57,249 | ₩57,986 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,959 | ₩58,709 | ₩57,651 | ₩57,959 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,866 | ₩58,133 | ₩57,357 | ₩58,053 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,303 | ₩57,598 | ₩56,272 | ₩57,276 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,754 | ₩57,464 | ₩56,379 | ₩57,303 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,526 | ₩57,062 | ₩56,004 | ₩56,566 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,633 | ₩57,249 | ₩55,562 | ₩57,062 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩59,017 | ₩59,017 | ₩56,794 | ₩56,941 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,870 | ₩59,158 | ₩58,267 | ₩58,616 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,254 | ₩59,647 | ₩58,254 | ₩58,442 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,142 | ₩58,750 | ₩57,008 | ₩58,616 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,807 | ₩57,624 | ₩56,044 | ₩57,330 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,450 | ₩57,584 | ₩56,124 | ₩56,874 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,955 | ₩57,903 | ₩56,392 | ₩57,209 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,089 | ₩57,524 | ₩56,272 | ₩57,490 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,727 | ₩57,812 | ₩56,097 | ₩56,499 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,424 | ₩57,598 | ₩56,285 | ₩56,365 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,334 | ₩57,169 | ₩53,961 | ₩57,129 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,334 | ₩55,642 | ₩54,256 | ₩54,986 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,655 | ₩55,816 | ₩54,731 | ₩55,816 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,539 | ₩56,928 | ₩55,428 | ₩55,763 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,785 | ₩58,241 | ₩56,620 | ₩56,901 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,660 | ₩58,736 | ₩56,660 | ₩58,522 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,856 | ₩56,915 | ₩55,716 | ₩56,513 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,736 | ₩56,231 | ₩55,307 | ₩55,642 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,789 | ₩56,191 | ₩55,187 | ₩55,615 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,187 | ₩55,896 | ₩55,093 | ₩55,789 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,222 | ₩55,508 | ₩54,222 | ₩55,347 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,584 | ₩54,637 | ₩53,378 | ₩54,075 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,937 | ₩56,231 | ₩55,039 | ₩55,066 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,387 | ₩56,017 | ₩54,570 | ₩55,990 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,526 | ₩56,586 | ₩54,430 | ₩54,986 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,664 | ₩56,472 | ₩54,477 | ₩55,977 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,611 | ₩55,146 | ₩54,396 | ₩54,704 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,106 | ₩55,374 | ₩54,349 | ₩54,945 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,945 | ₩55,508 | ₩54,403 | ₩55,454 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,927 | ₩55,012 | ₩53,773 | ₩54,865 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,566 | ₩54,584 | ₩53,552 | ₩53,981 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,449 | ₩53,432 | ₩51,275 | ₩53,418 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,329 | ₩52,052 | ₩51,329 | ₩51,691 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,222 | ₩51,798 | ₩50,786 | ₩51,249 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,476 | ₩52,400 | ₩50,190 | ₩50,887 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,878 | ₩52,119 | ₩51,074 | ₩51,758 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,441 | ₩53,064 | ₩51,215 | ₩51,342 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,293 | ₩52,628 | ₩51,851 | ₩52,280 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,811 | ₩51,845 | ₩50,552 | ₩51,784 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,106 | ₩52,715 | ₩50,987 | ₩51,182 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,914 | ₩52,561 | ₩50,914 | ₩51,744 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,405 | ₩51,182 | ₩50,103 | ₩50,405 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,391 | ₩50,632 | ₩49,996 | ₩50,110 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,159 | ₩50,458 | ₩49,052 | ₩50,338 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,190 | ₩50,190 | ₩48,235 | ₩48,235 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,668 | ₩51,013 | ₩49,668 | ₩50,646 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,284 | ₩50,391 | ₩49,146 | ₩50,043 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,190 | ₩51,115 | ₩49,989 | ₩50,940 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,989 | ₩50,458 | ₩49,172 | ₩50,391 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,927 | ₩51,262 | ₩50,097 | ₩50,525 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,137 | ₩51,369 | ₩49,922 | ₩50,699 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,056 | ₩50,552 | ₩49,695 | ₩49,936 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,958 | ₩50,244 | ₩48,436 | ₩50,110 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,623 | ₩49,902 | ₩48,469 | ₩49,614 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,261 | ₩48,744 | ₩47,739 | ₩48,489 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,860 | ₩48,985 | ₩47,840 | ₩48,770 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,101 | ₩48,315 | ₩47,404 | ₩47,619 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,235 | ₩48,918 | ₩48,101 | ₩48,476 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,717 | ₩48,824 | ₩47,860 | ₩47,860 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,985 | ₩49,105 | ₩47,927 | ₩49,038 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,632 | ₩50,632 | ₩48,703 | ₩49,132 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,512 | ₩50,552 | ₩50,003 | ₩50,498 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,847 | ₩51,182 | ₩50,003 | ₩50,405 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,900 | ₩51,034 | ₩50,271 | ₩50,552 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,172 | ₩50,686 | ₩49,172 | ₩50,297 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,561 | ₩50,110 | ₩48,811 | ₩49,172 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,431 | ₩50,532 | ₩49,521 | ₩49,788 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,311 | ₩51,262 | ₩50,231 | ₩50,364 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,530 | ₩51,657 | ₩49,802 | ₩50,659 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,074 | ₩52,039 | ₩50,646 | ₩51,945 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,123 | ₩51,007 | ₩49,920 | ₩50,699 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,257 | ₩50,552 | ₩49,273 | ₩50,137 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,998 | ₩50,820 | ₩48,235 | ₩50,204 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩49,038 | ₩49,494 | ₩48,282 | ₩48,610 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,056 | ₩50,498 | ₩48,623 | ₩48,757 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,735 | ₩50,518 | ₩49,735 | ₩50,070 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,387 | ₩51,249 | ₩49,273 | ₩50,177 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,757 | ₩48,898 | ₩48,181 | ₩48,302 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩49,038 | ₩49,480 | ₩48,275 | ₩48,945 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,342 | ₩49,353 | ₩47,511 | ₩49,052 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,458 | ₩48,677 | ₩47,217 | ₩48,623 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,945 | ₩48,945 | ₩47,525 | ₩47,833 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,096 | ₩49,413 | ₩47,096 | ₩49,012 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,257 | ₩48,061 | ₩47,257 | ₩47,605 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,966 | ₩45,904 | ₩44,940 | ₩45,583 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,725 | ₩45,408 | ₩43,868 | ₩45,288 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,600 | ₩44,980 | ₩43,399 | ₩44,725 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,792 | ₩45,556 | ₩44,680 | ₩44,725 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,163 | ₩44,752 | ₩43,426 | ₩44,297 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,493 | ₩43,573 | ₩42,930 | ₩43,225 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,305 | ₩43,895 | ₩42,783 | ₩42,984 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,506 | ₩43,998 | ₩43,292 | ₩43,774 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,498 | ₩44,524 | ₩43,372 | ₩43,962 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,131 | ₩44,390 | ₩43,111 | ₩43,868 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,096 | ₩44,685 | ₩42,930 | ₩43,868 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,622 | ₩42,729 | ₩41,819 | ₩42,662 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,328 | ₩42,950 | ₩41,953 | ₩42,569 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,573 | ₩43,573 | ₩42,167 | ₩42,609 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,498 | ₩44,685 | ₩43,372 | ₩43,707 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,721 | ₩44,364 | ₩43,721 | ₩43,734 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩44,015 | ₩44,149 | ₩42,997 | ₩43,198 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,198 | ₩44,055 | ₩42,796 | ₩43,560 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,082 | ₩44,404 | ₩43,359 | ₩44,310 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,457 | ₩45,931 | ₩43,935 | ₩44,725 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,721 | ₩45,174 | ₩41,671 | ₩44,739 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,199 | ₩46,801 | ₩44,578 | ₩44,940 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,476 | ₩48,744 | ₩46,520 | ₩47,739 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,159 | ₩49,434 | ₩48,697 | ₩48,918 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,391 | ₩48,971 | ₩46,400 | ₩48,824 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,605 | ₩49,849 | ₩47,511 | ₩49,025 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,409 | ₩51,771 | ₩47,860 | ₩48,583 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,579 | ₩54,249 | ₩51,798 | ₩52,722 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,240 | ₩53,285 | ₩51,704 | ₩53,285 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,449 | ₩52,166 | ₩51,101 | ₩51,758 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,847 | ₩54,932 | ₩49,943 | ₩51,302 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,794 | ₩54,925 | ₩53,164 | ₩54,758 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,084 | ₩53,941 | ₩52,936 | ₩53,820 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,691 | ₩55,776 | ₩53,472 | ₩53,807 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,249 | ₩55,454 | ₩53,673 | ₩54,584 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,807 | ₩55,026 | ₩52,976 | ₩54,303 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,454 | ₩55,923 | ₩52,816 | ₩53,874 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,669 | ₩56,111 | ₩54,048 | ₩54,651 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,883 | ₩56,526 | ₩54,691 | ₩54,972 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,450 | ₩55,990 | ₩54,450 | ₩55,923 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,517 | ₩55,120 | ₩54,075 | ₩54,691 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,575 | ₩56,044 | ₩53,084 | ₩53,901 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,932 | ₩56,981 | ₩54,932 | ₩55,843 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,436 | ₩56,426 | ₩53,472 | ₩54,490 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,151 | ₩55,803 | ₩53,151 | ₩55,120 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,280 | ₩53,676 | ₩52,280 | ₩53,526 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,972 | ₩52,997 | ₩51,423 | ₩52,909 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,119 | ₩52,119 | ₩50,820 | ₩51,315 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,615 | ₩52,615 | ₩50,981 | ₩51,905 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,642 | ₩52,821 | ₩51,141 | ₩52,561 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,182 | ₩54,249 | ₩51,597 | ₩52,735 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,579 | ₩57,450 | ₩53,325 | ₩54,597 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,467 | ₩52,628 | ₩49,467 | ₩52,240 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,212 | ₩50,579 | ₩48,476 | ₩49,172 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,686 | ₩51,034 | ₩49,949 | ₩50,364 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,342 | ₩50,726 | ₩48,342 | ₩50,726 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,873 | ₩48,436 | ₩47,485 | ₩48,382 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,516 | ₩48,576 | ₩47,732 | ₩47,967 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,395 | ₩48,657 | ₩47,846 | ₩48,382 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,324 | ₩50,699 | ₩48,991 | ₩49,065 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,351 | ₩50,740 | ₩47,351 | ₩50,217 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,637 | ₩49,079 | ₩47,243 | ₩47,766 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,471 | ₩48,878 | ₩47,096 | ₩48,717 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,225 | ₩48,556 | ₩46,225 | ₩47,900 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,917 | ₩46,842 | ₩45,449 | ₩46,493 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,266 | ₩46,433 | ₩45,623 | ₩46,011 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,319 | ₩46,654 | ₩45,810 | ₩46,118 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,230 | ₩47,431 | ₩46,306 | ₩46,386 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,128 | ₩48,128 | ₩46,788 | ₩47,163 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,913 | ₩48,549 | ₩47,793 | ₩48,101 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,489 | ₩48,931 | ₩48,114 | ₩48,221 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,811 | ₩49,199 | ₩48,417 | ₩48,516 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,650 | ₩48,937 | ₩48,087 | ₩48,837 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,971 | ₩49,360 | ₩48,362 | ₩49,079 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,377 | ₩48,489 | ₩47,377 | ₩48,275 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,297 | ₩47,799 | ₩47,170 | ₩47,565 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,726 | ₩47,900 | ₩46,895 | ₩47,297 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,538 | ₩47,538 | ₩46,614 | ₩47,297 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,614 | ₩47,471 | ₩46,440 | ₩47,203 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,975 | ₩46,989 | ₩43,975 | ₩46,560 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,055 | ₩45,161 | ₩43,707 | ₩44,230 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,109 | ₩44,685 | ₩43,821 | ₩44,136 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,788 | ₩44,243 | ₩43,573 | ₩43,935 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,136 | ₩44,538 | ₩43,908 | ₩43,975 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,359 | ₩44,605 | ₩42,985 | ₩44,578 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,346 | ₩43,881 | ₩43,078 | ₩43,091 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,636 | ₩43,948 | ₩42,301 | ₩43,560 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,850 | ₩43,305 | ₩42,609 | ₩42,756 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,743 | ₩43,279 | ₩42,595 | ₩43,091 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,323 | ₩43,493 | ₩41,323 | ₩43,091 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,894 | ₩41,182 | ₩40,426 | ₩40,894 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,608 | ₩41,450 | ₩39,387 | ₩41,109 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,506 | ₩41,202 | ₩39,327 | ₩39,394 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,466 | ₩40,667 | ₩39,836 | ₩39,970 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,649 | ₩40,787 | ₩39,341 | ₩40,238 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,805 | ₩41,939 | ₩39,408 | ₩39,729 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,644 | ₩42,005 | ₩41,109 | ₩41,738 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,528 | ₩42,897 | ₩41,584 | ₩41,912 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,877 | ₩43,761 | ₩42,807 | ₩42,984 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,466 | ₩43,781 | ₩42,729 | ₩42,810 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,855 | ₩44,236 | ₩43,084 | ₩43,185 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,086 | ₩43,721 | ₩41,658 | ₩43,680 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,073 | ₩42,502 | ₩41,658 | ₩42,301 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,631 | ₩43,386 | ₩41,524 | ₩42,274 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩42,033 | ₩42,033 | ₩41,524 | ₩41,644 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,377 | ₩42,368 | ₩41,189 | ₩42,314 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,872 | ₩42,194 | ₩41,243 | ₩41,711 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,528 | ₩43,546 | ₩42,207 | ₩42,341 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,944 | ₩44,256 | ₩42,408 | ₩42,662 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,962 | ₩43,989 | ₩43,078 | ₩43,252 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,877 | ₩46,132 | ₩44,042 | ₩44,082 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,288 | ₩46,788 | ₩45,007 | ₩45,797 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,672 | ₩45,516 | ₩43,198 | ₩44,886 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,775 | ₩47,103 | ₩46,092 | ₩46,413 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,810 | ₩46,654 | ₩45,047 | ₩46,574 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,953 | ₩45,931 | ₩44,538 | ₩45,676 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,832 | ₩45,074 | ₩44,216 | ₩44,846 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,846 | ₩47,853 | ₩43,928 | ₩44,243 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,333 | ₩49,561 | ₩47,886 | ₩48,181 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,324 | ₩49,480 | ₩47,324 | ₩49,159 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,659 | ₩47,927 | ₩46,601 | ₩47,712 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,275 | ₩48,590 | ₩46,641 | ₩46,681 | -3.30% | 28.3만 |
|---|