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 | ₩46,094 | ₩46,469 | ₩45,807 | ₩46,135 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,586 | ₩46,844 | ₩45,532 | ₩46,255 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,088 | ₩48,342 | ₩45,278 | ₩45,840 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,225 | ₩49,493 | ₩48,764 | ₩48,824 | -0.82% | 12만 |
| 2026.10.05 | ₩49,185 | ₩49,600 | ₩48,342 | ₩48,891 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,399 | ₩49,707 | ₩48,851 | ₩49,078 | -0.65% | 18.2만 |
| 2026.10.01 | ₩47,941 | ₩48,690 | ₩47,259 | ₩48,690 | +1.56% | 23만 |
| 2026.09.30 | ₩49,025 | ₩49,426 | ₩48,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,423 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,225 | ₩49,433 | ₩48,543 | ₩49,025 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,189 | ₩50,229 | ₩49,172 | ₩49,199 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,229 | ₩50,818 | ₩49,774 | ₩50,149 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,734 | ₩50,149 | ₩48,904 | ₩49,868 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,376 | ₩50,831 | ₩49,613 | ₩49,627 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,540 | ₩51,667 | ₩50,550 | ₩50,670 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,313 | ₩51,326 | ₩50,844 | ₩50,871 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩50,938 | ₩51,339 | ₩50,216 | ₩51,179 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,701 | ₩51,741 | ₩50,992 | ₩51,179 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,370 | ₩52,370 | ₩50,229 | ₩51,058 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,784 | ₩53,119 | ₩51,942 | ₩52,343 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,383 | ₩52,974 | ₩52,089 | ₩52,718 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,199 | ₩53,199 | ₩51,841 | ₩52,517 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,687 | ₩52,396 | ₩51,139 | ₩52,396 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,196 | ₩52,383 | ₩51,099 | ₩52,049 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,718 | ₩53,119 | ₩52,330 | ₩52,651 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,490 | ₩53,440 | ₩52,477 | ₩52,999 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,373 | ₩53,895 | ₩52,905 | ₩52,932 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,182 | ₩53,561 | ₩51,988 | ₩52,865 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,249 | ₩52,825 | ₩51,620 | ₩51,714 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,547 | ₩53,601 | ₩52,557 | ₩52,704 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,721 | ₩54,021 | ₩53,065 | ₩53,694 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,865 | ₩53,520 | ₩52,129 | ₩53,494 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,668 | ₩53,692 | ₩53,150 | ₩53,507 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,230 | ₩54,230 | ₩53,039 | ₩53,507 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩54,912 | ₩55,353 | ₩53,855 | ₩53,922 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩54,939 | ₩54,939 | ₩53,815 | ₩54,832 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,256 | ₩54,751 | ₩53,788 | ₩54,497 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,240 | ₩58,244 | ₩54,571 | ₩54,711 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,096 | ₩58,545 | ₩56,397 | ₩56,999 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,548 | ₩58,478 | ₩57,187 | ₩57,922 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩57,896 | ₩58,645 | ₩57,588 | ₩57,896 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,802 | ₩58,070 | ₩57,294 | ₩57,989 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,240 | ₩57,534 | ₩56,210 | ₩57,213 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,691 | ₩57,401 | ₩56,317 | ₩57,240 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,464 | ₩56,999 | ₩55,942 | ₩56,504 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,571 | ₩57,187 | ₩55,501 | ₩56,999 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩58,953 | ₩58,953 | ₩56,732 | ₩56,879 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,806 | ₩59,093 | ₩58,203 | ₩58,551 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,190 | ₩59,582 | ₩58,190 | ₩58,377 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,080 | ₩58,685 | ₩56,946 | ₩58,551 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,745 | ₩57,561 | ₩55,982 | ₩57,267 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,387 | ₩57,521 | ₩56,063 | ₩56,812 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩56,892 | ₩57,839 | ₩56,330 | ₩57,146 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,026 | ₩57,461 | ₩56,210 | ₩57,427 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,665 | ₩57,749 | ₩56,036 | ₩56,437 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,360 | ₩57,534 | ₩56,223 | ₩56,303 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,273 | ₩57,106 | ₩53,902 | ₩57,066 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,273 | ₩55,581 | ₩54,196 | ₩54,925 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,594 | ₩55,755 | ₩54,671 | ₩55,755 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,477 | ₩56,865 | ₩55,367 | ₩55,701 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,722 | ₩58,177 | ₩56,558 | ₩56,839 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,598 | ₩58,672 | ₩56,598 | ₩58,458 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,795 | ₩56,852 | ₩55,655 | ₩56,451 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,675 | ₩56,170 | ₩55,246 | ₩55,581 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,728 | ₩56,130 | ₩55,126 | ₩55,554 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,126 | ₩55,835 | ₩55,032 | ₩55,728 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,163 | ₩55,447 | ₩54,163 | ₩55,287 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,524 | ₩54,577 | ₩53,320 | ₩54,015 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩55,875 | ₩56,170 | ₩54,979 | ₩55,006 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,327 | ₩55,956 | ₩54,511 | ₩55,929 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,464 | ₩56,524 | ₩54,370 | ₩54,925 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,604 | ₩56,411 | ₩54,417 | ₩55,915 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,551 | ₩55,086 | ₩54,337 | ₩54,644 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,046 | ₩55,313 | ₩54,290 | ₩54,885 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩54,885 | ₩55,447 | ₩54,343 | ₩55,394 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩53,868 | ₩54,952 | ₩53,714 | ₩54,805 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,507 | ₩54,524 | ₩53,494 | ₩53,922 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,393 | ₩53,373 | ₩51,219 | ₩53,360 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,273 | ₩51,995 | ₩51,273 | ₩51,634 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,166 | ₩51,741 | ₩50,731 | ₩51,192 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,420 | ₩52,343 | ₩50,135 | ₩50,831 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,821 | ₩52,062 | ₩51,018 | ₩51,701 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,383 | ₩53,005 | ₩51,159 | ₩51,286 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,236 | ₩52,570 | ₩51,794 | ₩52,223 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,754 | ₩51,788 | ₩50,496 | ₩51,727 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,049 | ₩52,657 | ₩50,931 | ₩51,125 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,858 | ₩52,504 | ₩50,858 | ₩51,687 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,349 | ₩51,125 | ₩50,048 | ₩50,349 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,336 | ₩50,577 | ₩49,941 | ₩50,055 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,105 | ₩50,403 | ₩48,998 | ₩50,282 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,135 | ₩50,135 | ₩48,182 | ₩48,182 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,613 | ₩50,957 | ₩49,613 | ₩50,590 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,229 | ₩50,336 | ₩49,092 | ₩49,988 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,135 | ₩51,058 | ₩49,935 | ₩50,885 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩49,935 | ₩50,403 | ₩49,118 | ₩50,336 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,871 | ₩51,206 | ₩50,042 | ₩50,470 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,082 | ₩51,313 | ₩49,868 | ₩50,644 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,001 | ₩50,496 | ₩49,640 | ₩49,881 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩48,904 | ₩50,189 | ₩48,382 | ₩50,055 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,570 | ₩49,848 | ₩48,416 | ₩49,560 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,208 | ₩48,690 | ₩47,687 | ₩48,436 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,807 | ₩48,931 | ₩47,787 | ₩48,717 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,048 | ₩48,262 | ₩47,352 | ₩47,566 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,182 | ₩48,864 | ₩48,048 | ₩48,423 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,663 | ₩48,770 | ₩47,807 | ₩47,807 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩48,931 | ₩49,051 | ₩47,874 | ₩48,985 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,577 | ₩50,577 | ₩48,650 | ₩49,078 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,456 | ₩50,496 | ₩49,948 | ₩50,443 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,791 | ₩51,125 | ₩49,948 | ₩50,349 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,844 | ₩50,978 | ₩50,216 | ₩50,496 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,118 | ₩50,630 | ₩49,118 | ₩50,242 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,506 | ₩50,055 | ₩48,757 | ₩49,118 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,376 | ₩50,476 | ₩49,466 | ₩49,734 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,256 | ₩51,206 | ₩50,175 | ₩50,309 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,473 | ₩51,600 | ₩49,747 | ₩50,604 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,018 | ₩51,982 | ₩50,590 | ₩51,888 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,068 | ₩50,951 | ₩49,865 | ₩50,644 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,202 | ₩50,496 | ₩49,219 | ₩50,082 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩48,944 | ₩50,764 | ₩48,182 | ₩50,149 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩48,985 | ₩49,439 | ₩48,229 | ₩48,556 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,001 | ₩50,443 | ₩48,570 | ₩48,704 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,680 | ₩50,463 | ₩49,680 | ₩50,015 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,332 | ₩51,192 | ₩49,219 | ₩50,122 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,704 | ₩48,844 | ₩48,128 | ₩48,249 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩48,985 | ₩49,426 | ₩48,222 | ₩48,891 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,289 | ₩49,299 | ₩47,459 | ₩48,998 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,406 | ₩48,623 | ₩47,165 | ₩48,570 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩48,891 | ₩48,891 | ₩47,473 | ₩47,780 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,044 | ₩49,359 | ₩47,044 | ₩48,958 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,205 | ₩48,008 | ₩47,205 | ₩47,553 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩44,917 | ₩45,854 | ₩44,890 | ₩45,532 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,676 | ₩45,359 | ₩43,820 | ₩45,238 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,552 | ₩44,930 | ₩43,352 | ₩44,676 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,743 | ₩45,506 | ₩44,631 | ₩44,676 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,114 | ₩44,703 | ₩43,378 | ₩44,248 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,445 | ₩43,525 | ₩42,883 | ₩43,178 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,258 | ₩43,847 | ₩42,736 | ₩42,937 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,459 | ₩43,950 | ₩43,244 | ₩43,726 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,449 | ₩44,475 | ₩43,325 | ₩43,913 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,084 | ₩44,342 | ₩43,064 | ₩43,820 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,047 | ₩44,636 | ₩42,883 | ₩43,820 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,575 | ₩42,683 | ₩41,773 | ₩42,616 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,281 | ₩42,903 | ₩41,906 | ₩42,522 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,525 | ₩43,525 | ₩42,121 | ₩42,562 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,449 | ₩44,636 | ₩43,325 | ₩43,659 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,673 | ₩44,315 | ₩43,673 | ₩43,686 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩43,967 | ₩44,101 | ₩42,950 | ₩43,151 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,151 | ₩44,007 | ₩42,749 | ₩43,512 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,034 | ₩44,355 | ₩43,311 | ₩44,261 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,409 | ₩45,880 | ₩43,887 | ₩44,676 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,673 | ₩45,124 | ₩41,625 | ₩44,690 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,148 | ₩46,750 | ₩44,529 | ₩44,890 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,423 | ₩48,690 | ₩46,469 | ₩47,687 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,105 | ₩49,379 | ₩48,643 | ₩48,864 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,339 | ₩48,918 | ₩46,349 | ₩48,770 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,553 | ₩49,794 | ₩47,459 | ₩48,971 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,353 | ₩51,714 | ₩47,807 | ₩48,530 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,520 | ₩54,189 | ₩51,741 | ₩52,664 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,182 | ₩53,226 | ₩51,647 | ₩53,226 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,393 | ₩52,109 | ₩51,045 | ₩51,701 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,788 | ₩54,872 | ₩49,888 | ₩51,246 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,734 | ₩54,865 | ₩53,106 | ₩54,698 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,025 | ₩53,882 | ₩52,878 | ₩53,761 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,631 | ₩55,715 | ₩53,413 | ₩53,748 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,189 | ₩55,394 | ₩53,614 | ₩54,524 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,748 | ₩54,965 | ₩52,918 | ₩54,243 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,394 | ₩55,862 | ₩52,758 | ₩53,815 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,608 | ₩56,049 | ₩53,989 | ₩54,591 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,822 | ₩56,464 | ₩54,631 | ₩54,912 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,390 | ₩55,929 | ₩54,390 | ₩55,862 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,457 | ₩55,059 | ₩54,015 | ₩54,631 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,514 | ₩55,982 | ₩53,025 | ₩53,842 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩54,872 | ₩56,919 | ₩54,872 | ₩55,782 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,377 | ₩56,364 | ₩53,413 | ₩54,430 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,092 | ₩55,741 | ₩53,092 | ₩55,059 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,223 | ₩53,617 | ₩52,223 | ₩53,467 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩51,915 | ₩52,938 | ₩51,366 | ₩52,851 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,062 | ₩52,062 | ₩50,764 | ₩51,259 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,557 | ₩52,557 | ₩50,925 | ₩51,848 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,584 | ₩52,763 | ₩51,085 | ₩52,504 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,123 | ₩54,189 | ₩51,540 | ₩52,677 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,520 | ₩57,387 | ₩53,266 | ₩54,537 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,413 | ₩52,570 | ₩49,413 | ₩52,182 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,158 | ₩50,523 | ₩48,423 | ₩49,118 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,630 | ₩50,978 | ₩49,894 | ₩50,309 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,289 | ₩50,670 | ₩48,289 | ₩50,670 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,820 | ₩48,382 | ₩47,432 | ₩48,329 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,463 | ₩48,523 | ₩47,680 | ₩47,914 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,342 | ₩48,603 | ₩47,794 | ₩48,329 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,269 | ₩50,644 | ₩48,938 | ₩49,011 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,299 | ₩50,684 | ₩47,299 | ₩50,162 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,583 | ₩49,025 | ₩47,192 | ₩47,713 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,419 | ₩48,824 | ₩47,044 | ₩48,663 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,175 | ₩48,503 | ₩46,175 | ₩47,847 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,867 | ₩46,790 | ₩45,399 | ₩46,442 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,215 | ₩46,382 | ₩45,573 | ₩45,961 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,268 | ₩46,603 | ₩45,760 | ₩46,068 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,178 | ₩47,379 | ₩46,255 | ₩46,335 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,075 | ₩48,075 | ₩46,737 | ₩47,111 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,861 | ₩48,496 | ₩47,740 | ₩48,048 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,436 | ₩48,878 | ₩48,061 | ₩48,168 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,757 | ₩49,145 | ₩48,364 | ₩48,463 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,597 | ₩48,883 | ₩48,035 | ₩48,784 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩48,918 | ₩49,306 | ₩48,309 | ₩49,025 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,325 | ₩48,436 | ₩47,325 | ₩48,222 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,245 | ₩47,747 | ₩47,118 | ₩47,513 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,673 | ₩47,847 | ₩46,844 | ₩47,245 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,486 | ₩47,486 | ₩46,563 | ₩47,245 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,563 | ₩47,419 | ₩46,389 | ₩47,151 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩43,927 | ₩46,937 | ₩43,927 | ₩46,509 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,007 | ₩45,111 | ₩43,659 | ₩44,181 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,061 | ₩44,636 | ₩43,773 | ₩44,087 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,740 | ₩44,194 | ₩43,525 | ₩43,887 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,087 | ₩44,489 | ₩43,860 | ₩43,927 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,311 | ₩44,556 | ₩42,938 | ₩44,529 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,298 | ₩43,833 | ₩43,030 | ₩43,044 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,589 | ₩43,900 | ₩42,254 | ₩43,512 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,803 | ₩43,258 | ₩42,562 | ₩42,709 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,696 | ₩43,231 | ₩42,549 | ₩43,044 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,278 | ₩43,445 | ₩41,278 | ₩43,044 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,849 | ₩41,137 | ₩40,381 | ₩40,849 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,565 | ₩41,405 | ₩39,344 | ₩41,064 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,461 | ₩41,157 | ₩39,284 | ₩39,351 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,421 | ₩40,622 | ₩39,792 | ₩39,926 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,605 | ₩40,742 | ₩39,297 | ₩40,194 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,759 | ₩41,893 | ₩39,364 | ₩39,685 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,599 | ₩41,959 | ₩41,064 | ₩41,692 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,482 | ₩42,850 | ₩41,539 | ₩41,866 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,830 | ₩43,713 | ₩42,760 | ₩42,937 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,418 | ₩43,733 | ₩42,683 | ₩42,763 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,806 | ₩44,188 | ₩43,037 | ₩43,137 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,040 | ₩43,673 | ₩41,612 | ₩43,633 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,027 | ₩42,455 | ₩41,612 | ₩42,254 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,585 | ₩43,338 | ₩41,478 | ₩42,228 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩41,987 | ₩41,987 | ₩41,478 | ₩41,599 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,331 | ₩42,321 | ₩41,144 | ₩42,268 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,826 | ₩42,147 | ₩41,197 | ₩41,666 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,482 | ₩43,499 | ₩42,161 | ₩42,294 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩42,897 | ₩44,208 | ₩42,361 | ₩42,616 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩43,913 | ₩43,940 | ₩43,030 | ₩43,204 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,827 | ₩46,081 | ₩43,994 | ₩44,034 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,238 | ₩46,737 | ₩44,957 | ₩45,747 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,623 | ₩45,466 | ₩43,151 | ₩44,837 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,723 | ₩47,051 | ₩46,041 | ₩46,362 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,760 | ₩46,603 | ₩44,997 | ₩46,523 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩44,904 | ₩45,880 | ₩44,489 | ₩45,626 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,783 | ₩45,024 | ₩44,168 | ₩44,797 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,794 | ₩47,800 | ₩43,880 | ₩44,194 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,279 | ₩49,506 | ₩47,834 | ₩48,128 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,272 | ₩49,426 | ₩47,272 | ₩49,105 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,606 | ₩47,874 | ₩46,549 | ₩47,660 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,222 | ₩48,536 | ₩46,590 | ₩46,630 | -3.30% | 28.3만 |
|---|