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 | ₩39,065 | ₩39,280 | ₩38,562 | ₩38,770 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,629 | ₩39,790 | ₩39,159 | ₩39,562 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,629 | ₩39,897 | ₩39,119 | ₩39,669 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,299 | ₩40,487 | ₩39,763 | ₩40,018 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,728 | ₩40,728 | ₩40,044 | ₩40,125 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,299 | ₩41,305 | ₩40,299 | ₩40,849 | +1.36% | 9만 |
| 2026.10.01 | ₩39,106 | ₩40,232 | ₩38,212 | ₩39,950 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,682 | ₩39,682 | ₩38,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,971 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,071 | ₩40,071 | ₩39,320 | ₩39,562 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,554 | ₩40,707 | ₩39,575 | ₩39,790 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩40,018 | ₩40,608 | ₩39,836 | ₩40,393 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,924 | ₩40,440 | ₩39,635 | ₩39,964 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,836 | ₩40,836 | ₩39,669 | ₩39,816 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,943 | ₩41,245 | ₩40,360 | ₩40,836 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩41,023 | ₩41,239 | ₩40,554 | ₩40,634 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩41,037 | ₩41,399 | ₩40,728 | ₩41,023 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,694 | ₩41,955 | ₩41,037 | ₩41,345 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,311 | ₩42,512 | ₩40,876 | ₩41,426 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,123 | ₩42,726 | ₩42,123 | ₩42,405 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,989 | ₩42,431 | ₩41,023 | ₩42,083 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,364 | ₩42,580 | ₩41,815 | ₩42,016 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,090 | ₩42,002 | ₩41,070 | ₩42,002 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,675 | ₩41,439 | ₩40,313 | ₩41,090 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,694 | ₩42,116 | ₩40,742 | ₩41,023 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,412 | ₩42,083 | ₩41,131 | ₩41,882 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,721 | ₩41,875 | ₩41,359 | ₩41,452 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,769 | ₩41,929 | ₩40,527 | ₩41,372 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,313 | ₩40,661 | ₩39,971 | ₩40,567 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,621 | ₩41,815 | ₩40,165 | ₩40,594 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,433 | ₩41,379 | ₩40,433 | ₩40,809 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,930 | ₩40,581 | ₩39,039 | ₩40,500 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,701 | ₩40,876 | ₩39,977 | ₩40,165 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,500 | ₩40,836 | ₩40,205 | ₩40,393 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩41,037 | ₩41,399 | ₩40,487 | ₩40,567 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,447 | ₩41,318 | ₩40,259 | ₩40,903 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,567 | ₩41,010 | ₩40,145 | ₩40,286 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,520 | ₩41,694 | ₩40,413 | ₩40,634 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,104 | ₩41,560 | ₩40,172 | ₩41,452 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,144 | ₩41,513 | ₩41,003 | ₩41,157 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩41,037 | ₩41,768 | ₩40,755 | ₩41,184 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,385 | ₩42,110 | ₩40,695 | ₩41,037 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,742 | ₩41,520 | ₩40,232 | ₩41,010 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,219 | ₩40,793 | ₩39,964 | ₩40,554 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,924 | ₩40,178 | ₩39,655 | ₩39,977 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,634 | ₩40,634 | ₩39,870 | ₩40,192 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,198 | ₩41,325 | ₩40,527 | ₩40,795 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,761 | ₩41,761 | ₩40,795 | ₩40,903 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,573 | ₩41,902 | ₩41,184 | ₩41,506 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,721 | ₩42,016 | ₩40,916 | ₩41,318 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,567 | ₩41,882 | ₩40,567 | ₩41,104 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,305 | ₩41,754 | ₩40,299 | ₩40,862 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,889 | ₩42,901 | ₩40,889 | ₩41,439 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,535 | ₩40,554 | ₩39,535 | ₩39,937 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,535 | ₩39,535 | ₩38,898 | ₩39,079 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,502 | ₩39,387 | ₩37,604 | ₩39,025 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,194 | ₩38,569 | ₩37,195 | ₩38,408 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩39,039 | ₩39,267 | ₩38,220 | ₩38,784 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,213 | ₩39,937 | ₩38,918 | ₩39,132 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,334 | ₩40,500 | ₩38,945 | ₩39,387 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,803 | ₩40,406 | ₩39,246 | ₩39,307 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,132 | ₩40,520 | ₩39,092 | ₩40,125 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,596 | ₩39,495 | ₩38,529 | ₩39,072 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,650 | ₩39,099 | ₩38,361 | ₩38,462 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,758 | ₩39,092 | ₩37,758 | ₩38,650 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,194 | ₩39,524 | ₩37,885 | ₩38,435 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,550 | ₩38,368 | ₩37,443 | ₩38,167 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,207 | ₩38,207 | ₩37,027 | ₩37,563 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,092 | ₩39,300 | ₩38,321 | ₩38,381 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,267 | ₩39,924 | ₩38,489 | ₩38,770 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,219 | ₩40,541 | ₩39,153 | ₩39,441 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,931 | ₩40,085 | ₩38,502 | ₩40,018 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,106 | ₩39,199 | ₩38,656 | ₩38,904 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,891 | ₩39,119 | ₩36,920 | ₩39,106 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,247 | ₩39,213 | ₩38,220 | ₩38,878 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,912 | ₩38,864 | ₩36,853 | ₩38,301 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,912 | ₩38,676 | ₩37,483 | ₩38,153 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,456 | ₩37,993 | ₩36,893 | ₩37,885 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,946 | ₩37,550 | ₩36,537 | ₩37,228 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,866 | ₩37,228 | ₩36,316 | ₩37,054 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,295 | ₩37,322 | ₩35,927 | ₩36,423 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,429 | ₩37,959 | ₩36,906 | ₩37,215 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,368 | ₩38,797 | ₩36,960 | ₩37,107 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,228 | ₩38,388 | ₩36,537 | ₩38,113 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,657 | ₩37,657 | ₩36,544 | ₩37,081 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,885 | ₩38,220 | ₩37,416 | ₩37,443 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,335 | ₩38,194 | ₩36,906 | ₩37,523 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,309 | ₩37,490 | ₩36,806 | ₩37,081 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,330 | ₩37,818 | ₩36,330 | ₩37,362 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,847 | ₩36,812 | ₩35,847 | ₩36,263 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,075 | ₩36,276 | ₩35,337 | ₩35,512 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,203 | ₩36,135 | ₩35,203 | ₩36,088 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,109 | ₩35,284 | ₩34,801 | ₩35,243 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,786 | ₩36,182 | ₩35,786 | ₩35,874 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,163 | ₩36,008 | ₩35,129 | ₩35,820 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,203 | ₩35,994 | ₩35,116 | ₩35,398 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,787 | ₩35,243 | ₩34,573 | ₩35,203 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,948 | ₩35,002 | ₩34,231 | ₩34,573 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,808 | ₩34,653 | ₩33,607 | ₩34,640 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩34,010 | ₩34,667 | ₩33,044 | ₩34,157 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,795 | ₩34,211 | ₩32,850 | ₩33,889 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,661 | ₩34,284 | ₩32,674 | ₩34,117 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩34,036 | ₩34,271 | ₩33,527 | ₩33,607 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,278 | ₩35,015 | ₩34,077 | ₩34,170 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩34,023 | ₩34,559 | ₩34,023 | ₩34,358 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,385 | ₩34,445 | ₩33,929 | ₩34,278 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,801 | ₩35,585 | ₩34,466 | ₩34,626 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,203 | ₩35,424 | ₩34,868 | ₩34,948 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,989 | ₩35,706 | ₩34,707 | ₩35,391 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,203 | ₩35,699 | ₩34,774 | ₩34,868 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,942 | ₩34,868 | ₩33,607 | ₩34,868 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,130 | ₩34,720 | ₩33,393 | ₩33,567 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,935 | ₩35,418 | ₩34,439 | ₩34,439 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,199 | ₩35,518 | ₩32,199 | ₩35,042 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,270 | ₩35,672 | ₩34,144 | ₩34,613 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,136 | ₩35,646 | ₩34,942 | ₩35,605 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,734 | ₩35,585 | ₩34,734 | ₩34,935 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,707 | ₩34,921 | ₩33,862 | ₩34,868 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,828 | ₩35,056 | ₩34,519 | ₩34,841 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,640 | ₩35,029 | ₩34,604 | ₩34,854 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩35,015 | ₩35,833 | ₩34,546 | ₩34,734 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,800 | ₩35,887 | ₩35,190 | ₩35,190 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,324 | ₩36,531 | ₩35,324 | ₩35,914 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,761 | ₩34,935 | ₩34,425 | ₩34,774 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,109 | ₩35,190 | ₩34,868 | ₩35,069 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,149 | ₩35,364 | ₩34,968 | ₩35,297 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,062 | ₩35,357 | ₩35,062 | ₩35,257 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,485 | ₩35,485 | ₩34,841 | ₩35,364 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩35,002 | ₩36,008 | ₩34,754 | ₩35,874 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,626 | ₩35,485 | ₩34,626 | ₩35,337 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,492 | ₩34,519 | ₩33,835 | ₩34,170 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,326 | ₩34,667 | ₩33,111 | ₩34,398 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,178 | ₩33,601 | ₩32,736 | ₩33,326 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,473 | ₩34,083 | ₩33,319 | ₩33,688 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,050 | ₩34,050 | ₩33,151 | ₩33,299 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,580 | ₩34,090 | ₩33,238 | ₩33,674 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,983 | ₩33,983 | ₩33,031 | ₩33,138 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,138 | ₩34,268 | ₩33,138 | ₩34,144 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,090 | ₩34,559 | ₩33,393 | ₩33,688 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,875 | ₩34,398 | ₩33,607 | ₩33,875 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,661 | ₩34,707 | ₩33,661 | ₩34,036 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,071 | ₩33,634 | ₩32,347 | ₩33,151 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,427 | ₩33,124 | ₩32,172 | ₩33,098 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,339 | ₩33,406 | ₩32,628 | ₩32,722 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩34,036 | ₩34,700 | ₩33,527 | ₩33,621 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,090 | ₩34,573 | ₩33,849 | ₩33,902 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,077 | ₩35,404 | ₩33,533 | ₩33,554 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,259 | ₩34,197 | ₩33,225 | ₩33,916 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,849 | ₩33,956 | ₩33,621 | ₩33,916 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,916 | ₩34,908 | ₩33,916 | ₩34,197 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,460 | ₩34,352 | ₩33,057 | ₩34,170 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,795 | ₩33,996 | ₩32,923 | ₩33,983 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,579 | ₩35,579 | ₩33,808 | ₩34,090 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,128 | ₩36,584 | ₩35,579 | ₩36,115 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,364 | ₩36,014 | ₩35,015 | ₩35,780 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,619 | ₩36,839 | ₩35,619 | ₩35,981 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,162 | ₩36,283 | ₩35,404 | ₩36,209 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,429 | ₩38,019 | ₩37,262 | ₩37,657 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,678 | ₩37,550 | ₩36,678 | ₩37,537 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,477 | ₩36,786 | ₩36,356 | ₩36,383 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,194 | ₩38,194 | ₩36,571 | ₩36,571 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,349 | ₩38,220 | ₩37,349 | ₩38,153 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,826 | ₩37,630 | ₩36,759 | ₩37,456 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,590 | ₩38,220 | ₩36,832 | ₩37,161 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,188 | ₩38,220 | ₩37,188 | ₩37,684 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,537 | ₩37,952 | ₩36,477 | ₩36,853 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,100 | ₩38,100 | ₩37,154 | ₩37,483 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,918 | ₩39,562 | ₩37,872 | ₩38,073 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,623 | ₩39,186 | ₩37,248 | ₩38,516 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,516 | ₩38,891 | ₩38,301 | ₩38,730 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,347 | ₩39,562 | ₩36,519 | ₩38,757 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,596 | ₩39,045 | ₩37,993 | ₩38,811 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,106 | ₩39,562 | ₩38,435 | ₩38,516 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,159 | ₩39,562 | ₩37,711 | ₩38,864 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,214 | ₩39,682 | ₩38,019 | ₩39,427 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩37,040 | ₩38,207 | ₩36,866 | ₩37,872 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,807 | ₩38,100 | ₩35,807 | ₩37,899 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,140 | ₩38,220 | ₩36,504 | ₩36,651 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,449 | ₩38,220 | ₩37,449 | ₩38,060 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,644 | ₩38,060 | ₩37,309 | ₩37,617 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,153 | ₩38,160 | ₩37,228 | ₩37,751 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,127 | ₩38,670 | ₩37,972 | ₩38,355 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,209 | ₩38,098 | ₩35,874 | ₩38,019 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,900 | ₩36,491 | ₩35,813 | ₩36,155 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,397 | ₩36,866 | ₩36,195 | ₩36,410 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,190 | ₩36,752 | ₩35,190 | ₩36,464 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,592 | ₩35,592 | ₩33,795 | ₩35,324 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,056 | ₩35,270 | ₩34,492 | ₩35,056 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,895 | ₩34,895 | ₩34,579 | ₩34,707 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,948 | ₩35,491 | ₩34,868 | ₩34,868 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,318 | ₩35,404 | ₩34,318 | ₩35,042 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,868 | ₩35,136 | ₩34,144 | ₩34,613 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,613 | ₩35,270 | ₩34,260 | ₩34,868 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩33,996 | ₩35,302 | ₩33,010 | ₩34,841 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,975 | ₩34,975 | ₩33,916 | ₩34,144 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,364 | ₩35,404 | ₩34,419 | ₩34,640 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,069 | ₩36,195 | ₩34,734 | ₩35,498 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,841 | ₩35,243 | ₩34,600 | ₩35,069 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,136 | ₩35,699 | ₩34,499 | ₩34,841 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩35,042 | ₩35,471 | ₩35,002 | ₩35,203 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,659 | ₩36,048 | ₩34,861 | ₩34,908 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,826 | ₩37,101 | ₩35,686 | ₩35,874 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩38,033 | ₩38,153 | ₩36,464 | ₩36,678 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,368 | ₩38,837 | ₩37,845 | ₩37,952 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,872 | ₩38,220 | ₩37,174 | ₩38,140 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,765 | ₩37,952 | ₩37,121 | ₩37,268 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,362 | ₩37,832 | ₩37,094 | ₩37,496 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,537 | ₩37,845 | ₩36,933 | ₩37,335 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,952 | ₩38,516 | ₩36,893 | ₩37,537 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,517 | ₩38,153 | ₩36,209 | ₩38,046 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,793 | ₩36,544 | ₩35,793 | ₩36,155 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,584 | ₩36,611 | ₩35,565 | ₩35,565 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,343 | ₩36,839 | ₩36,276 | ₩36,383 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,477 | ₩36,638 | ₩34,868 | ₩36,464 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩36,021 | ₩36,692 | ₩35,941 | ₩36,584 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,383 | ₩36,631 | ₩36,021 | ₩36,021 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩36,008 | ₩36,625 | ₩35,981 | ₩36,397 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,410 | ₩36,410 | ₩35,874 | ₩36,289 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,142 | ₩36,370 | ₩36,122 | ₩36,209 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩35,015 | ₩36,229 | ₩35,015 | ₩36,155 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,761 | ₩35,015 | ₩34,586 | ₩34,935 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,452 | ₩35,069 | ₩34,452 | ₩34,948 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,707 | ₩34,872 | ₩34,197 | ₩34,466 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,076 | ₩35,076 | ₩34,264 | ₩34,331 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,224 | ₩34,901 | ₩34,211 | ₩34,305 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,377 | ₩35,377 | ₩34,217 | ₩34,264 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,364 | ₩35,485 | ₩34,586 | ₩35,317 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,404 | ₩35,632 | ₩35,257 | ₩35,512 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,592 | ₩35,706 | ₩35,080 | ₩35,471 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,552 | ₩35,719 | ₩35,246 | ₩35,592 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,538 | ₩35,847 | ₩35,377 | ₩35,552 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,512 | ₩35,922 | ₩35,123 | ₩35,538 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,337 | ₩35,954 | ₩35,324 | ₩35,565 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,868 | ₩35,860 | ₩34,747 | ₩35,860 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,734 | ₩35,163 | ₩34,486 | ₩34,868 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,224 | ₩35,284 | ₩33,688 | ₩34,854 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,136 | ₩35,699 | ₩34,264 | ₩34,305 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,538 | ₩35,840 | ₩34,935 | ₩35,257 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,075 | ₩36,866 | ₩34,868 | ₩35,190 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,190 | ₩36,705 | ₩34,868 | ₩36,249 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,954 | ₩36,195 | ₩35,129 | ₩35,176 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩35,029 | ₩36,167 | ₩34,881 | ₩35,874 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,720 | ₩34,761 | ₩34,318 | ₩34,667 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,170 | ₩34,747 | ₩34,170 | ₩34,600 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,398 | ₩34,600 | ₩33,956 | ₩34,184 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,808 | ₩34,559 | ₩33,808 | ₩34,425 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,533 | ₩34,908 | ₩33,513 | ₩33,728 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,592 | ₩35,592 | ₩34,238 | ₩34,412 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,914 | ₩36,135 | ₩35,377 | ₩35,833 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,881 | ₩36,202 | ₩34,801 | ₩35,766 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,646 | ₩35,646 | ₩34,479 | ₩35,069 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩36,035 | ₩36,263 | ₩35,337 | ₩35,337 | -1.94% | 6.4만 |
|---|