시장 데이터를 불러오는 중
전체 종목
MVB Financial Corp. - Common Stock 과거 주가
MVB Financial Corp. - Common Stock · MVBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MVB Financial Corp. - Common Stock · MVBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,035 | ₩39,249 | ₩38,532 | ₩38,740 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,598 | ₩39,758 | ₩39,129 | ₩39,531 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,598 | ₩39,866 | ₩39,088 | ₩39,638 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,268 | ₩40,455 | ₩39,732 | ₩39,986 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,696 | ₩40,696 | ₩40,013 | ₩40,093 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,268 | ₩41,273 | ₩40,268 | ₩40,817 | +1.36% | 9만 |
| 2026.10.01 | ₩39,075 | ₩40,201 | ₩38,183 | ₩39,919 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,651 | ₩39,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,941 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,040 | ₩40,040 | ₩39,289 | ₩39,531 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,522 | ₩40,675 | ₩39,544 | ₩39,758 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩39,986 | ₩40,576 | ₩39,805 | ₩40,361 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,892 | ₩40,408 | ₩39,604 | ₩39,933 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,804 | ₩40,804 | ₩39,638 | ₩39,785 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,911 | ₩41,212 | ₩40,328 | ₩40,804 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩40,991 | ₩41,207 | ₩40,522 | ₩40,603 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩41,005 | ₩41,366 | ₩40,696 | ₩40,991 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,661 | ₩41,923 | ₩41,005 | ₩41,313 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,278 | ₩42,479 | ₩40,844 | ₩41,393 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,090 | ₩42,693 | ₩42,090 | ₩42,371 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,956 | ₩42,398 | ₩40,991 | ₩42,050 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,331 | ₩42,547 | ₩41,782 | ₩41,983 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,058 | ₩41,969 | ₩41,038 | ₩41,969 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,643 | ₩41,407 | ₩40,281 | ₩41,058 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,661 | ₩42,083 | ₩40,710 | ₩40,991 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,380 | ₩42,050 | ₩41,098 | ₩41,849 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,688 | ₩41,842 | ₩41,326 | ₩41,420 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,737 | ₩41,896 | ₩40,495 | ₩41,340 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,281 | ₩40,629 | ₩39,939 | ₩40,536 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,589 | ₩41,782 | ₩40,134 | ₩40,562 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,402 | ₩41,346 | ₩40,402 | ₩40,777 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,899 | ₩40,549 | ₩39,008 | ₩40,469 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,670 | ₩40,844 | ₩39,946 | ₩40,134 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,469 | ₩40,804 | ₩40,174 | ₩40,361 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩41,005 | ₩41,366 | ₩40,455 | ₩40,536 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,415 | ₩41,286 | ₩40,227 | ₩40,871 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,536 | ₩40,978 | ₩40,113 | ₩40,254 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,487 | ₩41,661 | ₩40,382 | ₩40,603 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,072 | ₩41,527 | ₩40,140 | ₩41,420 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,112 | ₩41,480 | ₩40,971 | ₩41,125 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩41,005 | ₩41,735 | ₩40,723 | ₩41,152 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,353 | ₩42,077 | ₩40,663 | ₩41,005 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,710 | ₩41,487 | ₩40,201 | ₩40,978 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,187 | ₩40,761 | ₩39,933 | ₩40,522 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,892 | ₩40,147 | ₩39,624 | ₩39,946 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,603 | ₩40,603 | ₩39,839 | ₩40,160 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,165 | ₩41,293 | ₩40,495 | ₩40,763 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,728 | ₩41,728 | ₩40,763 | ₩40,871 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,541 | ₩41,869 | ₩41,152 | ₩41,474 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,688 | ₩41,983 | ₩40,884 | ₩41,286 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,536 | ₩41,849 | ₩40,536 | ₩41,072 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,273 | ₩41,722 | ₩40,268 | ₩40,830 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,857 | ₩42,867 | ₩40,857 | ₩41,407 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,504 | ₩40,522 | ₩39,504 | ₩39,906 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,504 | ₩39,504 | ₩38,867 | ₩39,048 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,472 | ₩39,356 | ₩37,574 | ₩38,995 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,164 | ₩38,539 | ₩37,165 | ₩38,378 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩39,008 | ₩39,236 | ₩38,191 | ₩38,753 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,182 | ₩39,906 | ₩38,887 | ₩39,102 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,303 | ₩40,469 | ₩38,914 | ₩39,356 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,772 | ₩40,375 | ₩39,216 | ₩39,276 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,102 | ₩40,489 | ₩39,062 | ₩40,093 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,566 | ₩39,464 | ₩38,499 | ₩39,041 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,619 | ₩39,068 | ₩38,331 | ₩38,432 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,728 | ₩39,062 | ₩37,728 | ₩38,619 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,164 | ₩39,493 | ₩37,856 | ₩38,405 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,521 | ₩38,338 | ₩37,413 | ₩38,137 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,177 | ₩38,177 | ₩36,998 | ₩37,534 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,062 | ₩39,269 | ₩38,291 | ₩38,351 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,236 | ₩39,892 | ₩38,459 | ₩38,740 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,187 | ₩40,509 | ₩39,122 | ₩39,410 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,901 | ₩40,053 | ₩38,472 | ₩39,986 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,075 | ₩39,169 | ₩38,626 | ₩38,874 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,861 | ₩39,088 | ₩36,891 | ₩39,075 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,217 | ₩39,182 | ₩38,191 | ₩38,847 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,882 | ₩38,834 | ₩36,824 | ₩38,271 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,882 | ₩38,646 | ₩37,454 | ₩38,124 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,427 | ₩37,963 | ₩36,864 | ₩37,856 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,918 | ₩37,521 | ₩36,509 | ₩37,199 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,837 | ₩37,199 | ₩36,288 | ₩37,025 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,266 | ₩37,293 | ₩35,899 | ₩36,395 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,400 | ₩37,929 | ₩36,877 | ₩37,186 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,338 | ₩38,767 | ₩36,931 | ₩37,078 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,199 | ₩38,358 | ₩36,509 | ₩38,083 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,628 | ₩37,628 | ₩36,516 | ₩37,052 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,856 | ₩38,191 | ₩37,387 | ₩37,413 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,306 | ₩38,164 | ₩36,877 | ₩37,494 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,279 | ₩37,460 | ₩36,777 | ₩37,052 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,301 | ₩37,789 | ₩36,301 | ₩37,333 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,819 | ₩36,784 | ₩35,819 | ₩36,234 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,047 | ₩36,248 | ₩35,310 | ₩35,484 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,176 | ₩36,107 | ₩35,176 | ₩36,060 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,082 | ₩35,256 | ₩34,774 | ₩35,216 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,758 | ₩36,154 | ₩35,758 | ₩35,846 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,135 | ₩35,980 | ₩35,102 | ₩35,792 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,176 | ₩35,966 | ₩35,088 | ₩35,370 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,760 | ₩35,216 | ₩34,546 | ₩35,176 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,921 | ₩34,975 | ₩34,204 | ₩34,546 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,782 | ₩34,626 | ₩33,581 | ₩34,613 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩33,983 | ₩34,640 | ₩33,018 | ₩34,130 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,769 | ₩34,184 | ₩32,824 | ₩33,862 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,635 | ₩34,258 | ₩32,648 | ₩34,090 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩34,010 | ₩34,244 | ₩33,501 | ₩33,581 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,251 | ₩34,988 | ₩34,050 | ₩34,144 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩33,996 | ₩34,532 | ₩33,996 | ₩34,331 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,358 | ₩34,418 | ₩33,903 | ₩34,251 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,774 | ₩35,557 | ₩34,439 | ₩34,599 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,176 | ₩35,397 | ₩34,841 | ₩34,921 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,961 | ₩35,678 | ₩34,680 | ₩35,363 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,176 | ₩35,671 | ₩34,747 | ₩34,841 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,916 | ₩34,841 | ₩33,581 | ₩34,841 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,104 | ₩34,693 | ₩33,366 | ₩33,541 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,908 | ₩35,390 | ₩34,412 | ₩34,412 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,174 | ₩35,490 | ₩32,174 | ₩35,015 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,243 | ₩35,645 | ₩34,117 | ₩34,586 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,109 | ₩35,618 | ₩34,914 | ₩35,578 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,707 | ₩35,557 | ₩34,707 | ₩34,908 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,680 | ₩34,894 | ₩33,836 | ₩34,841 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,800 | ₩35,028 | ₩34,492 | ₩34,814 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,613 | ₩35,001 | ₩34,577 | ₩34,827 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩34,988 | ₩35,805 | ₩34,519 | ₩34,707 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,772 | ₩35,859 | ₩35,162 | ₩35,162 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,296 | ₩36,502 | ₩35,296 | ₩35,886 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,733 | ₩34,908 | ₩34,398 | ₩34,747 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,082 | ₩35,162 | ₩34,841 | ₩35,042 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,122 | ₩35,336 | ₩34,941 | ₩35,269 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,035 | ₩35,330 | ₩35,035 | ₩35,229 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,457 | ₩35,457 | ₩34,814 | ₩35,336 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩34,975 | ₩35,980 | ₩34,727 | ₩35,846 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,599 | ₩35,457 | ₩34,599 | ₩35,310 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,465 | ₩34,492 | ₩33,809 | ₩34,144 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,299 | ₩34,640 | ₩33,085 | ₩34,372 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,152 | ₩33,574 | ₩32,710 | ₩33,299 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,447 | ₩34,057 | ₩33,293 | ₩33,661 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,023 | ₩34,023 | ₩33,125 | ₩33,273 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,554 | ₩34,063 | ₩33,212 | ₩33,648 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,956 | ₩33,956 | ₩33,005 | ₩33,112 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,112 | ₩34,242 | ₩33,112 | ₩34,117 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,063 | ₩34,532 | ₩33,366 | ₩33,661 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,849 | ₩34,372 | ₩33,581 | ₩33,849 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,635 | ₩34,680 | ₩33,635 | ₩34,010 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,045 | ₩33,608 | ₩32,321 | ₩33,125 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,402 | ₩33,098 | ₩32,147 | ₩33,072 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,313 | ₩33,380 | ₩32,603 | ₩32,696 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩34,010 | ₩34,673 | ₩33,501 | ₩33,594 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,063 | ₩34,546 | ₩33,822 | ₩33,876 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,050 | ₩35,377 | ₩33,507 | ₩33,527 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,232 | ₩34,171 | ₩33,199 | ₩33,889 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,822 | ₩33,929 | ₩33,594 | ₩33,889 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,889 | ₩34,881 | ₩33,889 | ₩34,171 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,434 | ₩34,325 | ₩33,031 | ₩34,144 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,769 | ₩33,970 | ₩32,897 | ₩33,956 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,551 | ₩35,551 | ₩33,782 | ₩34,063 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,100 | ₩36,556 | ₩35,551 | ₩36,087 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,336 | ₩35,986 | ₩34,988 | ₩35,752 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,591 | ₩36,810 | ₩35,591 | ₩35,953 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,134 | ₩36,254 | ₩35,377 | ₩36,181 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,400 | ₩37,990 | ₩37,232 | ₩37,628 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,650 | ₩37,521 | ₩36,650 | ₩37,507 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,449 | ₩36,757 | ₩36,328 | ₩36,355 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,164 | ₩38,164 | ₩36,542 | ₩36,542 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,320 | ₩38,191 | ₩37,320 | ₩38,124 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,797 | ₩37,601 | ₩36,730 | ₩37,427 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,561 | ₩38,191 | ₩36,804 | ₩37,132 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,159 | ₩38,191 | ₩37,159 | ₩37,655 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,507 | ₩37,923 | ₩36,449 | ₩36,824 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,070 | ₩38,070 | ₩37,125 | ₩37,454 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,887 | ₩39,531 | ₩37,842 | ₩38,043 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,593 | ₩39,155 | ₩37,219 | ₩38,485 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,485 | ₩38,861 | ₩38,271 | ₩38,700 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,316 | ₩39,531 | ₩36,490 | ₩38,727 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,566 | ₩39,015 | ₩37,963 | ₩38,780 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,075 | ₩39,531 | ₩38,405 | ₩38,485 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,129 | ₩39,531 | ₩37,681 | ₩38,834 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,184 | ₩39,651 | ₩37,990 | ₩39,397 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩37,011 | ₩38,177 | ₩36,837 | ₩37,842 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,779 | ₩38,070 | ₩35,779 | ₩37,869 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,110 | ₩38,191 | ₩36,475 | ₩36,623 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,420 | ₩38,191 | ₩37,420 | ₩38,030 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,614 | ₩38,030 | ₩37,279 | ₩37,588 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,124 | ₩38,130 | ₩37,199 | ₩37,722 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,097 | ₩38,639 | ₩37,943 | ₩38,325 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,181 | ₩38,069 | ₩35,846 | ₩37,990 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,872 | ₩36,462 | ₩35,785 | ₩36,127 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,368 | ₩36,837 | ₩36,167 | ₩36,382 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,162 | ₩36,723 | ₩35,162 | ₩36,435 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,564 | ₩35,564 | ₩33,769 | ₩35,296 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,028 | ₩35,243 | ₩34,465 | ₩35,028 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,867 | ₩34,867 | ₩34,552 | ₩34,680 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,921 | ₩35,464 | ₩34,841 | ₩34,841 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,291 | ₩35,377 | ₩34,291 | ₩35,015 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,841 | ₩35,109 | ₩34,117 | ₩34,586 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,586 | ₩35,243 | ₩34,233 | ₩34,841 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩33,970 | ₩35,275 | ₩32,985 | ₩34,814 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,948 | ₩34,948 | ₩33,889 | ₩34,117 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,336 | ₩35,377 | ₩34,392 | ₩34,613 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,042 | ₩36,167 | ₩34,707 | ₩35,470 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,814 | ₩35,216 | ₩34,573 | ₩35,042 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,109 | ₩35,671 | ₩34,472 | ₩34,814 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩35,015 | ₩35,444 | ₩34,975 | ₩35,176 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,631 | ₩36,020 | ₩34,834 | ₩34,881 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,797 | ₩37,072 | ₩35,658 | ₩35,846 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩38,003 | ₩38,124 | ₩36,435 | ₩36,650 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,338 | ₩38,807 | ₩37,815 | ₩37,923 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,842 | ₩38,191 | ₩37,145 | ₩38,110 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,735 | ₩37,923 | ₩37,092 | ₩37,239 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,333 | ₩37,802 | ₩37,065 | ₩37,467 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,507 | ₩37,815 | ₩36,904 | ₩37,306 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,923 | ₩38,485 | ₩36,864 | ₩37,507 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,489 | ₩38,124 | ₩36,181 | ₩38,016 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,765 | ₩36,516 | ₩35,765 | ₩36,127 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,556 | ₩36,583 | ₩35,537 | ₩35,537 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,315 | ₩36,810 | ₩36,248 | ₩36,355 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,449 | ₩36,609 | ₩34,841 | ₩36,435 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩35,993 | ₩36,663 | ₩35,913 | ₩36,556 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,355 | ₩36,603 | ₩35,993 | ₩35,993 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩35,980 | ₩36,596 | ₩35,953 | ₩36,368 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,382 | ₩36,382 | ₩35,846 | ₩36,261 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,114 | ₩36,341 | ₩36,093 | ₩36,181 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩34,988 | ₩36,201 | ₩34,988 | ₩36,127 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,733 | ₩34,988 | ₩34,559 | ₩34,908 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,425 | ₩35,042 | ₩34,425 | ₩34,921 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,680 | ₩34,845 | ₩34,171 | ₩34,439 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,048 | ₩35,048 | ₩34,238 | ₩34,305 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,197 | ₩34,874 | ₩34,184 | ₩34,278 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,350 | ₩35,350 | ₩34,191 | ₩34,238 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,336 | ₩35,457 | ₩34,559 | ₩35,289 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,377 | ₩35,604 | ₩35,229 | ₩35,484 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,564 | ₩35,678 | ₩35,052 | ₩35,444 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,524 | ₩35,691 | ₩35,218 | ₩35,564 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,511 | ₩35,819 | ₩35,350 | ₩35,524 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,484 | ₩35,894 | ₩35,095 | ₩35,511 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,310 | ₩35,926 | ₩35,296 | ₩35,537 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,841 | ₩35,832 | ₩34,720 | ₩35,832 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,707 | ₩35,135 | ₩34,459 | ₩34,841 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,197 | ₩35,256 | ₩33,661 | ₩34,827 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,109 | ₩35,671 | ₩34,238 | ₩34,278 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,511 | ₩35,812 | ₩34,908 | ₩35,229 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,047 | ₩36,837 | ₩34,841 | ₩35,162 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,162 | ₩36,676 | ₩34,841 | ₩36,221 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,926 | ₩36,167 | ₩35,102 | ₩35,149 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩35,001 | ₩36,139 | ₩34,854 | ₩35,846 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,693 | ₩34,733 | ₩34,291 | ₩34,640 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,144 | ₩34,720 | ₩34,144 | ₩34,573 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,372 | ₩34,573 | ₩33,929 | ₩34,157 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,782 | ₩34,532 | ₩33,782 | ₩34,398 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,506 | ₩34,881 | ₩33,487 | ₩33,702 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,564 | ₩35,564 | ₩34,211 | ₩34,385 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,886 | ₩36,107 | ₩35,350 | ₩35,805 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,854 | ₩36,174 | ₩34,774 | ₩35,738 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,618 | ₩35,618 | ₩34,452 | ₩35,042 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩36,006 | ₩36,234 | ₩35,310 | ₩35,310 | -1.94% | 6.4만 |
|---|