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 | ₩46,207 | ₩46,583 | ₩45,919 | ₩46,248 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,698 | ₩46,959 | ₩45,644 | ₩46,368 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,206 | ₩48,461 | ₩45,389 | ₩45,953 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,346 | ₩49,614 | ₩48,883 | ₩48,944 | -0.82% | 12만 |
| 2026.10.05 | ₩49,306 | ₩49,722 | ₩48,461 | ₩49,011 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,520 | ₩49,829 | ₩48,970 | ₩49,199 | -0.65% | 18.2만 |
| 2026.10.01 | ₩48,058 | ₩48,810 | ₩47,374 | ₩48,810 | +1.56% | 23만 |
| 2026.09.30 | ₩49,145 | ₩49,547 | ₩48,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,541 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,346 | ₩49,554 | ₩48,662 | ₩49,145 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,312 | ₩50,352 | ₩49,292 | ₩49,319 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,352 | ₩50,942 | ₩49,896 | ₩50,272 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,856 | ₩50,272 | ₩49,024 | ₩49,990 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,500 | ₩50,956 | ₩49,735 | ₩49,748 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,666 | ₩51,794 | ₩50,674 | ₩50,795 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,438 | ₩51,452 | ₩50,969 | ₩50,996 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩51,063 | ₩51,465 | ₩50,339 | ₩51,304 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,827 | ₩51,868 | ₩51,117 | ₩51,304 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,498 | ₩52,498 | ₩50,352 | ₩51,184 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,914 | ₩53,249 | ₩52,069 | ₩52,471 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,512 | ₩53,104 | ₩52,216 | ₩52,847 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,330 | ₩53,330 | ₩51,968 | ₩52,646 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,814 | ₩52,525 | ₩51,264 | ₩52,525 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,324 | ₩52,512 | ₩51,224 | ₩52,176 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,847 | ₩53,249 | ₩52,458 | ₩52,780 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,619 | ₩53,571 | ₩52,605 | ₩53,128 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,504 | ₩54,027 | ₩53,035 | ₩53,061 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,310 | ₩53,692 | ₩52,116 | ₩52,994 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,377 | ₩52,954 | ₩51,747 | ₩51,841 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,678 | ₩53,732 | ₩52,686 | ₩52,833 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,853 | ₩54,153 | ₩53,196 | ₩53,826 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,994 | ₩53,652 | ₩52,257 | ₩53,625 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,799 | ₩53,823 | ₩53,280 | ₩53,638 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,362 | ₩54,362 | ₩53,169 | ₩53,638 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩55,047 | ₩55,489 | ₩53,987 | ₩54,054 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩55,073 | ₩55,073 | ₩53,947 | ₩54,966 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,389 | ₩54,886 | ₩53,920 | ₩54,631 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,380 | ₩58,386 | ₩54,705 | ₩54,845 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,239 | ₩58,688 | ₩56,535 | ₩57,139 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,689 | ₩58,621 | ₩57,327 | ₩58,064 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩58,038 | ₩58,789 | ₩57,729 | ₩58,038 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,944 | ₩58,212 | ₩57,434 | ₩58,132 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,380 | ₩57,675 | ₩56,348 | ₩57,354 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,830 | ₩57,541 | ₩56,455 | ₩57,380 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,602 | ₩57,139 | ₩56,079 | ₩56,643 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,710 | ₩57,327 | ₩55,637 | ₩57,139 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩59,097 | ₩59,097 | ₩56,871 | ₩57,018 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,950 | ₩59,238 | ₩58,346 | ₩58,695 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,333 | ₩59,728 | ₩58,333 | ₩58,520 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,219 | ₩58,829 | ₩57,085 | ₩58,695 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,884 | ₩57,702 | ₩56,120 | ₩57,407 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,528 | ₩57,662 | ₩56,200 | ₩56,951 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩57,032 | ₩57,981 | ₩56,468 | ₩57,286 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,166 | ₩57,602 | ₩56,348 | ₩57,568 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,804 | ₩57,890 | ₩56,173 | ₩56,576 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,501 | ₩57,675 | ₩56,361 | ₩56,441 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,409 | ₩57,246 | ₩54,034 | ₩57,206 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,409 | ₩55,717 | ₩54,329 | ₩55,060 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,731 | ₩55,892 | ₩54,805 | ₩55,892 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,616 | ₩57,005 | ₩55,503 | ₩55,838 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,863 | ₩58,319 | ₩56,696 | ₩56,978 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,737 | ₩58,816 | ₩56,737 | ₩58,601 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,932 | ₩56,991 | ₩55,791 | ₩56,589 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,811 | ₩56,307 | ₩55,382 | ₩55,717 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,865 | ₩56,267 | ₩55,261 | ₩55,690 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,261 | ₩55,972 | ₩55,167 | ₩55,865 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,295 | ₩55,583 | ₩54,295 | ₩55,422 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,658 | ₩54,711 | ₩53,450 | ₩54,148 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩56,012 | ₩56,307 | ₩55,114 | ₩55,140 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,462 | ₩56,093 | ₩54,644 | ₩56,066 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,602 | ₩56,663 | ₩54,503 | ₩55,060 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,738 | ₩56,549 | ₩54,550 | ₩56,053 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,684 | ₩55,221 | ₩54,470 | ₩54,778 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,181 | ₩55,449 | ₩54,423 | ₩55,020 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩55,020 | ₩55,583 | ₩54,476 | ₩55,529 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩54,000 | ₩55,087 | ₩53,846 | ₩54,939 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,638 | ₩54,658 | ₩53,625 | ₩54,054 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,519 | ₩53,504 | ₩51,345 | ₩53,491 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,398 | ₩52,123 | ₩51,398 | ₩51,760 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,291 | ₩51,868 | ₩50,855 | ₩51,318 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,546 | ₩52,471 | ₩50,258 | ₩50,956 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,948 | ₩52,190 | ₩51,143 | ₩51,827 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,512 | ₩53,135 | ₩51,284 | ₩51,412 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,364 | ₩52,699 | ₩51,921 | ₩52,351 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,881 | ₩51,915 | ₩50,620 | ₩51,854 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,176 | ₩52,786 | ₩51,056 | ₩51,251 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,982 | ₩52,632 | ₩50,982 | ₩51,814 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,473 | ₩51,251 | ₩50,171 | ₩50,473 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,459 | ₩50,701 | ₩50,064 | ₩50,178 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,225 | ₩50,526 | ₩49,118 | ₩50,406 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,258 | ₩50,258 | ₩48,300 | ₩48,300 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,735 | ₩51,082 | ₩49,735 | ₩50,714 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,352 | ₩50,459 | ₩49,212 | ₩50,111 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,258 | ₩51,184 | ₩50,057 | ₩51,009 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩50,057 | ₩50,526 | ₩49,239 | ₩50,459 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,996 | ₩51,331 | ₩50,164 | ₩50,593 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,204 | ₩51,438 | ₩49,990 | ₩50,768 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,124 | ₩50,620 | ₩49,762 | ₩50,003 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩49,024 | ₩50,312 | ₩48,501 | ₩50,178 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,689 | ₩49,970 | ₩48,535 | ₩49,681 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,327 | ₩48,810 | ₩47,804 | ₩48,555 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,924 | ₩49,051 | ₩47,904 | ₩48,836 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,166 | ₩48,380 | ₩47,468 | ₩47,683 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,300 | ₩48,984 | ₩48,166 | ₩48,541 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,783 | ₩48,890 | ₩47,924 | ₩47,924 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩49,051 | ₩49,172 | ₩47,991 | ₩49,105 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,701 | ₩50,701 | ₩48,769 | ₩49,199 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,580 | ₩50,620 | ₩50,070 | ₩50,567 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,915 | ₩51,251 | ₩50,070 | ₩50,473 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,969 | ₩51,103 | ₩50,339 | ₩50,620 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,239 | ₩50,754 | ₩49,239 | ₩50,365 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,628 | ₩50,178 | ₩48,877 | ₩49,239 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,500 | ₩50,600 | ₩49,587 | ₩49,856 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,379 | ₩51,331 | ₩50,298 | ₩50,433 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,599 | ₩51,727 | ₩49,869 | ₩50,728 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,143 | ₩52,109 | ₩50,714 | ₩52,015 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,191 | ₩51,076 | ₩49,987 | ₩50,768 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,325 | ₩50,620 | ₩49,339 | ₩50,204 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩49,064 | ₩50,889 | ₩48,300 | ₩50,272 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩49,105 | ₩49,561 | ₩48,347 | ₩48,675 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,124 | ₩50,567 | ₩48,689 | ₩48,823 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,802 | ₩50,587 | ₩49,802 | ₩50,137 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,453 | ₩51,318 | ₩49,339 | ₩50,245 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,823 | ₩48,964 | ₩48,246 | ₩48,367 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩49,105 | ₩49,547 | ₩48,340 | ₩49,011 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,407 | ₩49,420 | ₩47,576 | ₩49,118 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,522 | ₩48,742 | ₩47,280 | ₩48,689 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩49,011 | ₩49,011 | ₩47,589 | ₩47,897 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,160 | ₩49,480 | ₩47,160 | ₩49,078 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,321 | ₩48,125 | ₩47,321 | ₩47,669 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩45,027 | ₩45,966 | ₩45,000 | ₩45,644 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,786 | ₩45,470 | ₩43,927 | ₩45,349 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,659 | ₩45,041 | ₩43,458 | ₩44,786 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,853 | ₩45,617 | ₩44,740 | ₩44,786 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,222 | ₩44,812 | ₩43,485 | ₩44,356 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,552 | ₩43,632 | ₩42,988 | ₩43,283 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,364 | ₩43,954 | ₩42,841 | ₩43,042 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,565 | ₩44,057 | ₩43,350 | ₩43,833 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,558 | ₩44,584 | ₩43,431 | ₩44,021 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,190 | ₩44,450 | ₩43,169 | ₩43,927 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,155 | ₩44,745 | ₩42,988 | ₩43,927 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,787 | ₩41,875 | ₩42,720 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,385 | ₩43,008 | ₩42,009 | ₩42,626 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,632 | ₩43,632 | ₩42,224 | ₩42,666 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,558 | ₩44,745 | ₩43,431 | ₩43,766 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,780 | ₩44,424 | ₩43,780 | ₩43,793 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,209 | ₩43,055 | ₩43,257 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,257 | ₩44,115 | ₩42,854 | ₩43,619 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,142 | ₩44,464 | ₩43,418 | ₩44,370 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,517 | ₩45,993 | ₩43,994 | ₩44,786 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,780 | ₩45,235 | ₩41,728 | ₩44,799 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,261 | ₩46,865 | ₩44,638 | ₩45,000 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,541 | ₩48,810 | ₩46,583 | ₩47,804 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,225 | ₩49,500 | ₩48,763 | ₩48,984 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,455 | ₩49,038 | ₩46,462 | ₩48,890 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,669 | ₩49,916 | ₩47,576 | ₩49,091 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,479 | ₩51,841 | ₩47,924 | ₩48,649 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,652 | ₩54,322 | ₩51,868 | ₩52,793 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,310 | ₩53,357 | ₩51,774 | ₩53,357 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,519 | ₩52,237 | ₩51,170 | ₩51,827 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,920 | ₩55,006 | ₩50,010 | ₩51,371 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,866 | ₩55,000 | ₩53,236 | ₩54,832 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,155 | ₩54,014 | ₩53,008 | ₩53,893 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,765 | ₩55,851 | ₩53,544 | ₩53,880 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,322 | ₩55,529 | ₩53,745 | ₩54,658 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,880 | ₩55,100 | ₩53,048 | ₩54,376 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,529 | ₩55,999 | ₩52,887 | ₩53,947 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,744 | ₩56,187 | ₩54,121 | ₩54,725 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,959 | ₩56,602 | ₩54,765 | ₩55,047 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,523 | ₩56,066 | ₩54,523 | ₩55,999 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,591 | ₩55,194 | ₩54,148 | ₩54,765 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,650 | ₩56,120 | ₩53,155 | ₩53,974 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩55,006 | ₩57,058 | ₩55,006 | ₩55,918 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,510 | ₩56,502 | ₩53,544 | ₩54,564 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,222 | ₩55,878 | ₩53,222 | ₩55,194 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,351 | ₩53,748 | ₩52,351 | ₩53,598 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩52,042 | ₩53,068 | ₩51,492 | ₩52,981 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,190 | ₩52,190 | ₩50,889 | ₩51,385 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,686 | ₩52,686 | ₩51,049 | ₩51,975 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,713 | ₩52,892 | ₩51,210 | ₩52,632 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,255 | ₩54,322 | ₩51,666 | ₩52,807 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,652 | ₩57,528 | ₩53,397 | ₩54,671 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,534 | ₩52,699 | ₩49,534 | ₩52,310 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,279 | ₩50,647 | ₩48,541 | ₩49,239 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,754 | ₩51,103 | ₩50,017 | ₩50,433 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,407 | ₩50,795 | ₩48,407 | ₩50,795 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,938 | ₩48,501 | ₩47,549 | ₩48,447 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,582 | ₩48,642 | ₩47,797 | ₩48,032 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,461 | ₩48,722 | ₩47,911 | ₩48,447 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,392 | ₩50,768 | ₩49,058 | ₩49,131 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,415 | ₩50,808 | ₩47,415 | ₩50,285 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,702 | ₩49,145 | ₩47,307 | ₩47,830 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,535 | ₩48,944 | ₩47,160 | ₩48,783 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,288 | ₩48,622 | ₩46,288 | ₩47,965 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,979 | ₩46,905 | ₩45,510 | ₩46,556 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,328 | ₩46,496 | ₩45,684 | ₩46,073 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,382 | ₩46,717 | ₩45,872 | ₩46,181 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,294 | ₩47,495 | ₩46,368 | ₩46,449 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,193 | ₩48,193 | ₩46,851 | ₩47,227 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,978 | ₩48,615 | ₩47,857 | ₩48,166 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,555 | ₩48,997 | ₩48,179 | ₩48,286 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,877 | ₩49,266 | ₩48,482 | ₩48,582 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,716 | ₩49,003 | ₩48,152 | ₩48,903 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩49,038 | ₩49,427 | ₩48,427 | ₩49,145 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,441 | ₩48,555 | ₩47,441 | ₩48,340 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,361 | ₩47,864 | ₩47,234 | ₩47,629 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,790 | ₩47,965 | ₩46,959 | ₩47,361 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,602 | ₩47,602 | ₩46,677 | ₩47,361 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,677 | ₩47,535 | ₩46,503 | ₩47,267 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩44,035 | ₩47,052 | ₩44,035 | ₩46,623 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,115 | ₩45,222 | ₩43,766 | ₩44,289 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,169 | ₩44,745 | ₩43,880 | ₩44,196 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,847 | ₩44,303 | ₩43,632 | ₩43,994 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,196 | ₩44,598 | ₩43,967 | ₩44,035 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,418 | ₩44,665 | ₩43,043 | ₩44,638 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,404 | ₩43,941 | ₩43,136 | ₩43,149 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,693 | ₩44,008 | ₩42,358 | ₩43,619 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,908 | ₩43,364 | ₩42,666 | ₩42,814 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,801 | ₩43,337 | ₩42,653 | ₩43,149 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,379 | ₩43,552 | ₩41,379 | ₩43,149 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,950 | ₩41,238 | ₩40,480 | ₩40,950 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,662 | ₩41,506 | ₩39,441 | ₩41,164 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,561 | ₩41,258 | ₩39,380 | ₩39,447 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,520 | ₩40,722 | ₩39,890 | ₩40,024 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,702 | ₩40,842 | ₩39,394 | ₩40,292 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,862 | ₩41,996 | ₩39,461 | ₩39,783 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,701 | ₩42,062 | ₩41,164 | ₩41,795 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,586 | ₩42,955 | ₩41,640 | ₩41,969 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,935 | ₩43,820 | ₩42,865 | ₩43,042 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,525 | ₩43,840 | ₩42,787 | ₩42,868 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,914 | ₩44,296 | ₩43,143 | ₩43,243 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,143 | ₩43,780 | ₩41,714 | ₩43,739 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,130 | ₩42,559 | ₩41,714 | ₩42,358 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,687 | ₩43,444 | ₩41,580 | ₩42,331 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩42,090 | ₩42,090 | ₩41,580 | ₩41,701 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,432 | ₩42,425 | ₩41,245 | ₩42,371 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,929 | ₩42,251 | ₩41,298 | ₩41,768 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,586 | ₩43,605 | ₩42,264 | ₩42,398 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩43,002 | ₩44,316 | ₩42,465 | ₩42,720 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩44,021 | ₩44,048 | ₩43,136 | ₩43,310 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,939 | ₩46,194 | ₩44,102 | ₩44,142 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,349 | ₩46,851 | ₩45,067 | ₩45,859 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,732 | ₩45,577 | ₩43,257 | ₩44,947 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,838 | ₩47,166 | ₩46,154 | ₩46,476 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,872 | ₩46,717 | ₩45,108 | ₩46,637 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩45,014 | ₩45,993 | ₩44,598 | ₩45,738 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,893 | ₩45,134 | ₩44,276 | ₩44,906 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,911 | ₩47,918 | ₩43,988 | ₩44,303 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,400 | ₩49,628 | ₩47,951 | ₩48,246 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,388 | ₩49,547 | ₩47,388 | ₩49,225 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,723 | ₩47,991 | ₩46,663 | ₩47,777 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,340 | ₩48,655 | ₩46,704 | ₩46,744 | -3.30% | 28.3만 |
|---|