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 | ₩39,067 | ₩39,282 | ₩38,564 | ₩38,772 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,631 | ₩39,792 | ₩39,161 | ₩39,564 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,631 | ₩39,899 | ₩39,121 | ₩39,671 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,301 | ₩40,489 | ₩39,765 | ₩40,020 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,730 | ₩40,730 | ₩40,046 | ₩40,127 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,301 | ₩41,307 | ₩40,301 | ₩40,851 | +1.36% | 9만 |
| 2026.10.01 | ₩39,108 | ₩40,234 | ₩38,214 | ₩39,953 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,684 | ₩39,684 | ₩38,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,974 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,073 | ₩40,073 | ₩39,322 | ₩39,564 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,556 | ₩40,709 | ₩39,577 | ₩39,792 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩40,020 | ₩40,610 | ₩39,839 | ₩40,395 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,926 | ₩40,442 | ₩39,637 | ₩39,966 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,838 | ₩40,838 | ₩39,671 | ₩39,818 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,945 | ₩41,247 | ₩40,362 | ₩40,838 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩41,025 | ₩41,241 | ₩40,556 | ₩40,637 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩41,039 | ₩41,401 | ₩40,730 | ₩41,025 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,696 | ₩41,958 | ₩41,039 | ₩41,347 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,313 | ₩42,514 | ₩40,878 | ₩41,428 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,125 | ₩42,729 | ₩42,125 | ₩42,407 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,991 | ₩42,434 | ₩41,025 | ₩42,085 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,367 | ₩42,583 | ₩41,817 | ₩42,018 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,093 | ₩42,005 | ₩41,072 | ₩42,005 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,677 | ₩41,441 | ₩40,315 | ₩41,093 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,696 | ₩42,119 | ₩40,744 | ₩41,025 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,414 | ₩42,085 | ₩41,133 | ₩41,884 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,723 | ₩41,877 | ₩41,361 | ₩41,455 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,771 | ₩41,931 | ₩40,529 | ₩41,374 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,315 | ₩40,663 | ₩39,973 | ₩40,569 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,623 | ₩41,817 | ₩40,167 | ₩40,596 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,435 | ₩41,381 | ₩40,435 | ₩40,811 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,932 | ₩40,583 | ₩39,041 | ₩40,502 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,704 | ₩40,878 | ₩39,979 | ₩40,167 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,502 | ₩40,838 | ₩40,207 | ₩40,395 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩41,039 | ₩41,401 | ₩40,489 | ₩40,569 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,449 | ₩41,321 | ₩40,261 | ₩40,905 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,569 | ₩41,012 | ₩40,147 | ₩40,288 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,522 | ₩41,696 | ₩40,415 | ₩40,637 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,106 | ₩41,562 | ₩40,174 | ₩41,455 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,146 | ₩41,515 | ₩41,005 | ₩41,160 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩41,039 | ₩41,770 | ₩40,757 | ₩41,186 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,388 | ₩42,112 | ₩40,697 | ₩41,039 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,744 | ₩41,522 | ₩40,234 | ₩41,012 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,221 | ₩40,795 | ₩39,966 | ₩40,556 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,926 | ₩40,181 | ₩39,658 | ₩39,979 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,637 | ₩40,637 | ₩39,872 | ₩40,194 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,200 | ₩41,327 | ₩40,529 | ₩40,797 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,763 | ₩41,763 | ₩40,797 | ₩40,905 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,575 | ₩41,904 | ₩41,186 | ₩41,508 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,723 | ₩42,018 | ₩40,918 | ₩41,321 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,569 | ₩41,884 | ₩40,569 | ₩41,106 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,307 | ₩41,756 | ₩40,301 | ₩40,865 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,891 | ₩42,903 | ₩40,891 | ₩41,441 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,537 | ₩40,556 | ₩39,537 | ₩39,939 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,537 | ₩39,537 | ₩38,900 | ₩39,081 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,504 | ₩39,389 | ₩37,606 | ₩39,027 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,196 | ₩38,571 | ₩37,197 | ₩38,410 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩39,041 | ₩39,269 | ₩38,222 | ₩38,786 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,215 | ₩39,939 | ₩38,920 | ₩39,134 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,336 | ₩40,502 | ₩38,947 | ₩39,389 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,805 | ₩40,409 | ₩39,248 | ₩39,309 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,134 | ₩40,523 | ₩39,094 | ₩40,127 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,598 | ₩39,497 | ₩38,531 | ₩39,074 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,652 | ₩39,101 | ₩38,363 | ₩38,464 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,760 | ₩39,094 | ₩37,760 | ₩38,652 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,196 | ₩39,526 | ₩37,887 | ₩38,437 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,552 | ₩38,370 | ₩37,445 | ₩38,169 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,209 | ₩38,209 | ₩37,029 | ₩37,565 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,094 | ₩39,302 | ₩38,323 | ₩38,383 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,269 | ₩39,926 | ₩38,491 | ₩38,772 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,221 | ₩40,543 | ₩39,155 | ₩39,443 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,933 | ₩40,087 | ₩38,504 | ₩40,020 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,108 | ₩39,202 | ₩38,658 | ₩38,906 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,893 | ₩39,121 | ₩36,922 | ₩39,108 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,249 | ₩39,215 | ₩38,222 | ₩38,880 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,914 | ₩38,866 | ₩36,855 | ₩38,303 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,914 | ₩38,678 | ₩37,485 | ₩38,155 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,458 | ₩37,994 | ₩36,895 | ₩37,887 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,948 | ₩37,552 | ₩36,539 | ₩37,230 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,868 | ₩37,230 | ₩36,318 | ₩37,056 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,297 | ₩37,324 | ₩35,929 | ₩36,425 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,431 | ₩37,961 | ₩36,908 | ₩37,217 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,370 | ₩38,799 | ₩36,962 | ₩37,109 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,230 | ₩38,390 | ₩36,539 | ₩38,115 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,659 | ₩37,659 | ₩36,546 | ₩37,083 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,887 | ₩38,222 | ₩37,418 | ₩37,445 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,337 | ₩38,196 | ₩36,908 | ₩37,525 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,311 | ₩37,492 | ₩36,808 | ₩37,083 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,331 | ₩37,820 | ₩36,331 | ₩37,364 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,849 | ₩36,814 | ₩35,849 | ₩36,264 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,077 | ₩36,278 | ₩35,339 | ₩35,513 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,205 | ₩36,137 | ₩35,205 | ₩36,090 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,111 | ₩35,285 | ₩34,803 | ₩35,245 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,788 | ₩36,184 | ₩35,788 | ₩35,875 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,165 | ₩36,010 | ₩35,131 | ₩35,822 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,205 | ₩35,996 | ₩35,118 | ₩35,399 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,789 | ₩35,245 | ₩34,575 | ₩35,205 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,950 | ₩35,004 | ₩34,233 | ₩34,575 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,810 | ₩34,655 | ₩33,609 | ₩34,642 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩34,011 | ₩34,668 | ₩33,046 | ₩34,159 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,797 | ₩34,212 | ₩32,851 | ₩33,891 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,663 | ₩34,286 | ₩32,676 | ₩34,119 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩34,038 | ₩34,273 | ₩33,529 | ₩33,609 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,280 | ₩35,017 | ₩34,078 | ₩34,172 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩34,025 | ₩34,561 | ₩34,025 | ₩34,360 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,387 | ₩34,447 | ₩33,931 | ₩34,280 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,803 | ₩35,587 | ₩34,467 | ₩34,628 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,205 | ₩35,426 | ₩34,870 | ₩34,950 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,990 | ₩35,708 | ₩34,709 | ₩35,393 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,205 | ₩35,701 | ₩34,776 | ₩34,870 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,944 | ₩34,870 | ₩33,609 | ₩34,870 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,132 | ₩34,722 | ₩33,394 | ₩33,569 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,937 | ₩35,420 | ₩34,440 | ₩34,440 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,201 | ₩35,520 | ₩32,201 | ₩35,044 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,272 | ₩35,674 | ₩34,145 | ₩34,615 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,138 | ₩35,648 | ₩34,943 | ₩35,607 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,736 | ₩35,587 | ₩34,736 | ₩34,937 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,709 | ₩34,923 | ₩33,864 | ₩34,870 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,829 | ₩35,057 | ₩34,521 | ₩34,843 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,642 | ₩35,031 | ₩34,605 | ₩34,856 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩35,017 | ₩35,835 | ₩34,548 | ₩34,736 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,802 | ₩35,889 | ₩35,192 | ₩35,192 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,326 | ₩36,533 | ₩35,326 | ₩35,916 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,762 | ₩34,937 | ₩34,427 | ₩34,776 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,111 | ₩35,192 | ₩34,870 | ₩35,071 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,151 | ₩35,366 | ₩34,970 | ₩35,299 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,064 | ₩35,359 | ₩35,064 | ₩35,259 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,487 | ₩35,487 | ₩34,843 | ₩35,366 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩35,004 | ₩36,010 | ₩34,756 | ₩35,875 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,628 | ₩35,487 | ₩34,628 | ₩35,339 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,494 | ₩34,521 | ₩33,837 | ₩34,172 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,327 | ₩34,668 | ₩33,113 | ₩34,400 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,180 | ₩33,602 | ₩32,737 | ₩33,327 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,475 | ₩34,085 | ₩33,321 | ₩33,689 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,052 | ₩34,052 | ₩33,153 | ₩33,301 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,582 | ₩34,092 | ₩33,240 | ₩33,676 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,984 | ₩33,984 | ₩33,032 | ₩33,140 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,140 | ₩34,270 | ₩33,140 | ₩34,145 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,092 | ₩34,561 | ₩33,394 | ₩33,689 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,877 | ₩34,400 | ₩33,609 | ₩33,877 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,663 | ₩34,709 | ₩33,663 | ₩34,038 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,073 | ₩33,636 | ₩32,348 | ₩33,153 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,429 | ₩33,126 | ₩32,174 | ₩33,099 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,341 | ₩33,408 | ₩32,630 | ₩32,724 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩34,038 | ₩34,702 | ₩33,529 | ₩33,622 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,092 | ₩34,575 | ₩33,850 | ₩33,904 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,078 | ₩35,406 | ₩33,535 | ₩33,555 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,260 | ₩34,199 | ₩33,227 | ₩33,917 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,850 | ₩33,958 | ₩33,622 | ₩33,917 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,917 | ₩34,910 | ₩33,917 | ₩34,199 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,461 | ₩34,353 | ₩33,059 | ₩34,172 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,797 | ₩33,998 | ₩32,925 | ₩33,984 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,580 | ₩35,580 | ₩33,810 | ₩34,092 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,130 | ₩36,586 | ₩35,580 | ₩36,117 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,366 | ₩36,016 | ₩35,017 | ₩35,782 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,621 | ₩36,841 | ₩35,621 | ₩35,983 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,164 | ₩36,285 | ₩35,406 | ₩36,211 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,431 | ₩38,021 | ₩37,264 | ₩37,659 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,680 | ₩37,552 | ₩36,680 | ₩37,539 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,479 | ₩36,787 | ₩36,358 | ₩36,385 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,196 | ₩38,196 | ₩36,573 | ₩36,573 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,351 | ₩38,222 | ₩37,351 | ₩38,155 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,828 | ₩37,632 | ₩36,761 | ₩37,458 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,592 | ₩38,222 | ₩36,834 | ₩37,163 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,190 | ₩38,222 | ₩37,190 | ₩37,686 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,539 | ₩37,954 | ₩36,479 | ₩36,855 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,102 | ₩38,102 | ₩37,156 | ₩37,485 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,920 | ₩39,564 | ₩37,874 | ₩38,075 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,625 | ₩39,188 | ₩37,250 | ₩38,518 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,518 | ₩38,893 | ₩38,303 | ₩38,732 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,349 | ₩39,564 | ₩36,521 | ₩38,759 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,598 | ₩39,047 | ₩37,994 | ₩38,813 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,108 | ₩39,564 | ₩38,437 | ₩38,518 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,161 | ₩39,564 | ₩37,713 | ₩38,866 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,216 | ₩39,684 | ₩38,021 | ₩39,430 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩37,042 | ₩38,209 | ₩36,868 | ₩37,874 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,808 | ₩38,102 | ₩35,808 | ₩37,901 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,142 | ₩38,222 | ₩36,506 | ₩36,653 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,451 | ₩38,222 | ₩37,451 | ₩38,062 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,646 | ₩38,062 | ₩37,311 | ₩37,619 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,155 | ₩38,162 | ₩37,230 | ₩37,753 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,129 | ₩38,672 | ₩37,974 | ₩38,357 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,211 | ₩38,100 | ₩35,875 | ₩38,021 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,902 | ₩36,492 | ₩35,815 | ₩36,157 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,399 | ₩36,868 | ₩36,197 | ₩36,412 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,192 | ₩36,754 | ₩35,192 | ₩36,466 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,594 | ₩35,594 | ₩33,797 | ₩35,326 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,057 | ₩35,272 | ₩34,494 | ₩35,057 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,896 | ₩34,896 | ₩34,581 | ₩34,709 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,950 | ₩35,493 | ₩34,870 | ₩34,870 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,320 | ₩35,406 | ₩34,320 | ₩35,044 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,870 | ₩35,138 | ₩34,145 | ₩34,615 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,615 | ₩35,272 | ₩34,262 | ₩34,870 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩33,998 | ₩35,304 | ₩33,012 | ₩34,843 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,977 | ₩34,977 | ₩33,917 | ₩34,145 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,366 | ₩35,406 | ₩34,420 | ₩34,642 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,071 | ₩36,197 | ₩34,736 | ₩35,500 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,843 | ₩35,245 | ₩34,601 | ₩35,071 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,138 | ₩35,701 | ₩34,501 | ₩34,843 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩35,044 | ₩35,473 | ₩35,004 | ₩35,205 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,661 | ₩36,050 | ₩34,863 | ₩34,910 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,828 | ₩37,103 | ₩35,688 | ₩35,875 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩38,035 | ₩38,155 | ₩36,466 | ₩36,680 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,370 | ₩38,839 | ₩37,847 | ₩37,954 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,874 | ₩38,222 | ₩37,176 | ₩38,142 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,767 | ₩37,954 | ₩37,123 | ₩37,270 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,364 | ₩37,834 | ₩37,096 | ₩37,498 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,539 | ₩37,847 | ₩36,935 | ₩37,337 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,954 | ₩38,518 | ₩36,895 | ₩37,539 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,519 | ₩38,155 | ₩36,211 | ₩38,048 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,795 | ₩36,546 | ₩35,795 | ₩36,157 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,586 | ₩36,613 | ₩35,567 | ₩35,567 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,345 | ₩36,841 | ₩36,278 | ₩36,385 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,479 | ₩36,640 | ₩34,870 | ₩36,466 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩36,023 | ₩36,694 | ₩35,943 | ₩36,586 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,385 | ₩36,633 | ₩36,023 | ₩36,023 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩36,010 | ₩36,627 | ₩35,983 | ₩36,399 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,412 | ₩36,412 | ₩35,875 | ₩36,291 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,144 | ₩36,372 | ₩36,124 | ₩36,211 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩35,017 | ₩36,231 | ₩35,017 | ₩36,157 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,762 | ₩35,017 | ₩34,588 | ₩34,937 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,454 | ₩35,071 | ₩34,454 | ₩34,950 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,709 | ₩34,874 | ₩34,199 | ₩34,467 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,078 | ₩35,078 | ₩34,266 | ₩34,333 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,226 | ₩34,903 | ₩34,212 | ₩34,306 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,379 | ₩35,379 | ₩34,219 | ₩34,266 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,366 | ₩35,487 | ₩34,588 | ₩35,319 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,406 | ₩35,634 | ₩35,259 | ₩35,513 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,594 | ₩35,708 | ₩35,082 | ₩35,473 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,554 | ₩35,721 | ₩35,248 | ₩35,594 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,540 | ₩35,849 | ₩35,379 | ₩35,554 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,513 | ₩35,924 | ₩35,124 | ₩35,540 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,339 | ₩35,956 | ₩35,326 | ₩35,567 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,870 | ₩35,862 | ₩34,749 | ₩35,862 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,736 | ₩35,165 | ₩34,487 | ₩34,870 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,226 | ₩35,285 | ₩33,689 | ₩34,856 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,138 | ₩35,701 | ₩34,266 | ₩34,306 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,540 | ₩35,842 | ₩34,937 | ₩35,259 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,077 | ₩36,868 | ₩34,870 | ₩35,192 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,192 | ₩36,707 | ₩34,870 | ₩36,251 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,956 | ₩36,197 | ₩35,131 | ₩35,178 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩35,031 | ₩36,169 | ₩34,883 | ₩35,875 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,722 | ₩34,762 | ₩34,320 | ₩34,668 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,172 | ₩34,749 | ₩34,172 | ₩34,601 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,400 | ₩34,601 | ₩33,958 | ₩34,186 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,810 | ₩34,561 | ₩33,810 | ₩34,427 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,534 | ₩34,910 | ₩33,515 | ₩33,730 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,594 | ₩35,594 | ₩34,239 | ₩34,414 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,916 | ₩36,137 | ₩35,379 | ₩35,835 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,883 | ₩36,204 | ₩34,803 | ₩35,768 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,648 | ₩35,648 | ₩34,481 | ₩35,071 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩36,036 | ₩36,264 | ₩35,339 | ₩35,339 | -1.94% | 6.4만 |
|---|