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 | ₩39,072 | ₩39,286 | ₩38,569 | ₩38,777 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,635 | ₩39,796 | ₩39,166 | ₩39,568 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,635 | ₩39,903 | ₩39,125 | ₩39,675 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,306 | ₩40,494 | ₩39,769 | ₩40,024 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,735 | ₩40,735 | ₩40,051 | ₩40,131 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,306 | ₩41,312 | ₩40,306 | ₩40,856 | +1.36% | 9만 |
| 2026.10.01 | ₩39,112 | ₩40,239 | ₩38,219 | ₩39,957 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,689 | ₩39,689 | ₩38,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,978 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,078 | ₩40,078 | ₩39,327 | ₩39,568 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,561 | ₩40,714 | ₩39,581 | ₩39,796 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩40,024 | ₩40,614 | ₩39,843 | ₩40,400 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,930 | ₩40,447 | ₩39,642 | ₩39,970 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,842 | ₩40,842 | ₩39,675 | ₩39,823 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,950 | ₩41,251 | ₩40,366 | ₩40,842 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩41,030 | ₩41,246 | ₩40,561 | ₩40,641 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩41,043 | ₩41,406 | ₩40,735 | ₩41,030 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,701 | ₩41,962 | ₩41,043 | ₩41,352 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,318 | ₩42,519 | ₩40,883 | ₩41,432 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,130 | ₩42,734 | ₩42,130 | ₩42,412 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,996 | ₩42,438 | ₩41,030 | ₩42,090 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,371 | ₩42,587 | ₩41,821 | ₩42,023 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,097 | ₩42,009 | ₩41,077 | ₩42,009 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,681 | ₩41,446 | ₩40,319 | ₩41,097 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,701 | ₩42,123 | ₩40,748 | ₩41,030 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,419 | ₩42,090 | ₩41,137 | ₩41,888 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,728 | ₩41,882 | ₩41,365 | ₩41,459 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,775 | ₩41,935 | ₩40,534 | ₩41,379 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,319 | ₩40,668 | ₩39,977 | ₩40,574 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,628 | ₩41,821 | ₩40,172 | ₩40,601 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,440 | ₩41,386 | ₩40,440 | ₩40,815 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,937 | ₩40,587 | ₩39,045 | ₩40,507 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,708 | ₩40,883 | ₩39,984 | ₩40,172 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,507 | ₩40,842 | ₩40,212 | ₩40,400 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩41,043 | ₩41,406 | ₩40,494 | ₩40,574 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,453 | ₩41,325 | ₩40,266 | ₩40,909 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,574 | ₩41,017 | ₩40,152 | ₩40,292 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,526 | ₩41,701 | ₩40,420 | ₩40,641 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,111 | ₩41,567 | ₩40,178 | ₩41,459 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,151 | ₩41,520 | ₩41,010 | ₩41,164 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩41,043 | ₩41,774 | ₩40,762 | ₩41,191 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,392 | ₩42,117 | ₩40,701 | ₩41,043 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,748 | ₩41,526 | ₩40,239 | ₩41,017 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,225 | ₩40,799 | ₩39,970 | ₩40,561 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,930 | ₩40,185 | ₩39,662 | ₩39,984 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,641 | ₩40,641 | ₩39,877 | ₩40,198 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,204 | ₩41,332 | ₩40,534 | ₩40,802 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,768 | ₩41,768 | ₩40,802 | ₩40,909 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,580 | ₩41,909 | ₩41,191 | ₩41,513 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,728 | ₩42,023 | ₩40,923 | ₩41,325 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,574 | ₩41,888 | ₩40,574 | ₩41,111 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,312 | ₩41,761 | ₩40,306 | ₩40,869 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,896 | ₩42,908 | ₩40,896 | ₩41,446 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,541 | ₩40,561 | ₩39,541 | ₩39,944 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,541 | ₩39,541 | ₩38,904 | ₩39,085 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,508 | ₩39,394 | ₩37,610 | ₩39,032 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,200 | ₩38,576 | ₩37,201 | ₩38,415 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩39,045 | ₩39,273 | ₩38,227 | ₩38,790 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,219 | ₩39,944 | ₩38,924 | ₩39,139 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,340 | ₩40,507 | ₩38,951 | ₩39,394 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,809 | ₩40,413 | ₩39,253 | ₩39,313 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,139 | ₩40,527 | ₩39,099 | ₩40,131 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,602 | ₩39,501 | ₩38,535 | ₩39,078 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,656 | ₩39,105 | ₩38,368 | ₩38,468 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,764 | ₩39,099 | ₩37,764 | ₩38,656 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,200 | ₩39,530 | ₩37,891 | ₩38,441 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,556 | ₩38,374 | ₩37,449 | ₩38,173 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,213 | ₩38,213 | ₩37,033 | ₩37,570 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,099 | ₩39,307 | ₩38,327 | ₩38,388 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,273 | ₩39,930 | ₩38,495 | ₩38,777 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,225 | ₩40,547 | ₩39,159 | ₩39,447 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,938 | ₩40,091 | ₩38,508 | ₩40,024 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,112 | ₩39,206 | ₩38,663 | ₩38,911 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,897 | ₩39,125 | ₩36,926 | ₩39,112 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,254 | ₩39,219 | ₩38,227 | ₩38,884 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,918 | ₩38,871 | ₩36,859 | ₩38,307 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,918 | ₩38,683 | ₩37,489 | ₩38,160 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,462 | ₩37,999 | ₩36,899 | ₩37,891 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,953 | ₩37,556 | ₩36,543 | ₩37,234 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,872 | ₩37,234 | ₩36,322 | ₩37,060 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,301 | ₩37,328 | ₩35,933 | ₩36,429 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,435 | ₩37,965 | ₩36,912 | ₩37,221 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,374 | ₩38,804 | ₩36,966 | ₩37,113 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,234 | ₩38,394 | ₩36,543 | ₩38,119 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,663 | ₩37,663 | ₩36,550 | ₩37,087 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,891 | ₩38,227 | ₩37,422 | ₩37,449 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,342 | ₩38,200 | ₩36,912 | ₩37,529 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,315 | ₩37,496 | ₩36,812 | ₩37,087 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,336 | ₩37,824 | ₩36,336 | ₩37,368 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,853 | ₩36,818 | ₩35,853 | ₩36,268 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,081 | ₩36,282 | ₩35,343 | ₩35,517 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,209 | ₩36,141 | ₩35,209 | ₩36,094 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,115 | ₩35,289 | ₩34,806 | ₩35,249 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,792 | ₩36,188 | ₩35,792 | ₩35,880 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,169 | ₩36,014 | ₩35,135 | ₩35,826 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,209 | ₩36,000 | ₩35,122 | ₩35,403 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,793 | ₩35,249 | ₩34,578 | ₩35,209 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,954 | ₩35,008 | ₩34,236 | ₩34,578 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,814 | ₩34,659 | ₩33,613 | ₩34,646 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩34,015 | ₩34,672 | ₩33,049 | ₩34,163 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,801 | ₩34,216 | ₩32,855 | ₩33,894 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,666 | ₩34,290 | ₩32,679 | ₩34,122 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩34,042 | ₩34,277 | ₩33,532 | ₩33,613 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,283 | ₩35,021 | ₩34,082 | ₩34,176 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩34,029 | ₩34,565 | ₩34,029 | ₩34,364 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,391 | ₩34,451 | ₩33,935 | ₩34,283 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,806 | ₩35,591 | ₩34,471 | ₩34,632 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,209 | ₩35,430 | ₩34,874 | ₩34,954 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,994 | ₩35,712 | ₩34,713 | ₩35,397 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,209 | ₩35,705 | ₩34,780 | ₩34,874 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,948 | ₩34,874 | ₩33,613 | ₩34,874 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,136 | ₩34,726 | ₩33,398 | ₩33,572 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,941 | ₩35,423 | ₩34,444 | ₩34,444 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,204 | ₩35,524 | ₩32,204 | ₩35,048 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,276 | ₩35,678 | ₩34,149 | ₩34,619 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,142 | ₩35,651 | ₩34,947 | ₩35,611 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,739 | ₩35,591 | ₩34,739 | ₩34,941 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,713 | ₩34,927 | ₩33,868 | ₩34,874 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,833 | ₩35,061 | ₩34,525 | ₩34,847 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,646 | ₩35,034 | ₩34,609 | ₩34,860 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩35,021 | ₩35,839 | ₩34,552 | ₩34,739 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,806 | ₩35,893 | ₩35,195 | ₩35,195 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,330 | ₩36,537 | ₩35,330 | ₩35,920 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,766 | ₩34,941 | ₩34,431 | ₩34,780 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,115 | ₩35,195 | ₩34,874 | ₩35,075 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,155 | ₩35,370 | ₩34,974 | ₩35,303 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,068 | ₩35,363 | ₩35,068 | ₩35,263 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,491 | ₩35,491 | ₩34,847 | ₩35,370 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩35,008 | ₩36,014 | ₩34,760 | ₩35,880 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,632 | ₩35,491 | ₩34,632 | ₩35,343 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,498 | ₩34,525 | ₩33,841 | ₩34,176 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,331 | ₩34,672 | ₩33,116 | ₩34,404 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,184 | ₩33,606 | ₩32,741 | ₩33,331 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,479 | ₩34,089 | ₩33,324 | ₩33,693 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,055 | ₩34,055 | ₩33,157 | ₩33,304 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,586 | ₩34,096 | ₩33,244 | ₩33,680 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,988 | ₩33,988 | ₩33,036 | ₩33,143 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,143 | ₩34,274 | ₩33,143 | ₩34,149 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,096 | ₩34,565 | ₩33,398 | ₩33,693 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,881 | ₩34,404 | ₩33,613 | ₩33,881 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,666 | ₩34,713 | ₩33,666 | ₩34,042 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,076 | ₩33,640 | ₩32,352 | ₩33,157 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,432 | ₩33,130 | ₩32,178 | ₩33,103 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,344 | ₩33,412 | ₩32,634 | ₩32,727 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩34,042 | ₩34,706 | ₩33,532 | ₩33,626 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,096 | ₩34,578 | ₩33,854 | ₩33,908 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,082 | ₩35,410 | ₩33,539 | ₩33,559 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,264 | ₩34,203 | ₩33,230 | ₩33,921 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,854 | ₩33,961 | ₩33,626 | ₩33,921 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,921 | ₩34,914 | ₩33,921 | ₩34,203 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,465 | ₩34,357 | ₩33,063 | ₩34,176 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,801 | ₩34,002 | ₩32,929 | ₩33,988 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,584 | ₩35,584 | ₩33,814 | ₩34,096 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,134 | ₩36,590 | ₩35,584 | ₩36,121 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,370 | ₩36,020 | ₩35,021 | ₩35,786 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,625 | ₩36,845 | ₩35,625 | ₩35,987 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,168 | ₩36,289 | ₩35,410 | ₩36,215 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,435 | ₩38,026 | ₩37,268 | ₩37,663 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,684 | ₩37,556 | ₩36,684 | ₩37,543 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,483 | ₩36,792 | ₩36,362 | ₩36,389 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,200 | ₩38,200 | ₩36,577 | ₩36,577 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,355 | ₩38,227 | ₩37,355 | ₩38,160 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,832 | ₩37,637 | ₩36,765 | ₩37,462 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,596 | ₩38,227 | ₩36,839 | ₩37,167 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,194 | ₩38,227 | ₩37,194 | ₩37,690 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,543 | ₩37,959 | ₩36,483 | ₩36,859 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,106 | ₩38,106 | ₩37,160 | ₩37,489 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,924 | ₩39,568 | ₩37,878 | ₩38,079 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,629 | ₩39,192 | ₩37,254 | ₩38,522 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,522 | ₩38,897 | ₩38,307 | ₩38,736 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,353 | ₩39,568 | ₩36,525 | ₩38,763 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,602 | ₩39,052 | ₩37,999 | ₩38,817 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,112 | ₩39,568 | ₩38,441 | ₩38,522 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,166 | ₩39,568 | ₩37,717 | ₩38,871 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,220 | ₩39,689 | ₩38,026 | ₩39,434 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩37,046 | ₩38,213 | ₩36,872 | ₩37,878 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,812 | ₩38,106 | ₩35,812 | ₩37,905 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,146 | ₩38,227 | ₩36,510 | ₩36,657 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,456 | ₩38,227 | ₩37,456 | ₩38,066 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,650 | ₩38,066 | ₩37,315 | ₩37,623 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,160 | ₩38,166 | ₩37,234 | ₩37,757 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,133 | ₩38,676 | ₩37,979 | ₩38,361 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,215 | ₩38,105 | ₩35,880 | ₩38,026 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,906 | ₩36,496 | ₩35,819 | ₩36,161 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,403 | ₩36,872 | ₩36,201 | ₩36,416 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,195 | ₩36,758 | ₩35,195 | ₩36,470 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,598 | ₩35,598 | ₩33,801 | ₩35,330 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,061 | ₩35,276 | ₩34,498 | ₩35,061 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,900 | ₩34,900 | ₩34,585 | ₩34,713 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,954 | ₩35,497 | ₩34,874 | ₩34,874 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,324 | ₩35,410 | ₩34,324 | ₩35,048 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,874 | ₩35,142 | ₩34,149 | ₩34,619 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,619 | ₩35,276 | ₩34,266 | ₩34,874 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩34,002 | ₩35,308 | ₩33,016 | ₩34,847 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,981 | ₩34,981 | ₩33,921 | ₩34,149 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,370 | ₩35,410 | ₩34,424 | ₩34,646 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,075 | ₩36,201 | ₩34,739 | ₩35,504 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,847 | ₩35,249 | ₩34,605 | ₩35,075 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,142 | ₩35,705 | ₩34,505 | ₩34,847 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩35,048 | ₩35,477 | ₩35,008 | ₩35,209 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,665 | ₩36,054 | ₩34,867 | ₩34,914 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,832 | ₩37,107 | ₩35,692 | ₩35,880 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩38,039 | ₩38,160 | ₩36,470 | ₩36,684 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,374 | ₩38,844 | ₩37,851 | ₩37,959 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,878 | ₩38,227 | ₩37,181 | ₩38,146 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,771 | ₩37,959 | ₩37,127 | ₩37,274 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,368 | ₩37,838 | ₩37,100 | ₩37,502 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,543 | ₩37,851 | ₩36,939 | ₩37,342 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,959 | ₩38,522 | ₩36,899 | ₩37,543 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,523 | ₩38,160 | ₩36,215 | ₩38,052 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,799 | ₩36,550 | ₩35,799 | ₩36,161 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,590 | ₩36,617 | ₩35,571 | ₩35,571 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,349 | ₩36,845 | ₩36,282 | ₩36,389 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,483 | ₩36,644 | ₩34,874 | ₩36,470 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩36,027 | ₩36,698 | ₩35,947 | ₩36,590 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,389 | ₩36,637 | ₩36,027 | ₩36,027 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩36,014 | ₩36,631 | ₩35,987 | ₩36,403 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,416 | ₩36,416 | ₩35,880 | ₩36,295 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,148 | ₩36,376 | ₩36,128 | ₩36,215 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩35,021 | ₩36,235 | ₩35,021 | ₩36,161 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,766 | ₩35,021 | ₩34,592 | ₩34,941 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,458 | ₩35,075 | ₩34,458 | ₩34,954 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,713 | ₩34,878 | ₩34,203 | ₩34,471 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,081 | ₩35,081 | ₩34,270 | ₩34,337 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,230 | ₩34,907 | ₩34,216 | ₩34,310 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,383 | ₩35,383 | ₩34,223 | ₩34,270 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,370 | ₩35,491 | ₩34,592 | ₩35,323 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,410 | ₩35,638 | ₩35,263 | ₩35,517 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,598 | ₩35,712 | ₩35,085 | ₩35,477 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,558 | ₩35,725 | ₩35,252 | ₩35,598 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,544 | ₩35,853 | ₩35,383 | ₩35,558 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,517 | ₩35,928 | ₩35,128 | ₩35,544 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,343 | ₩35,960 | ₩35,330 | ₩35,571 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,874 | ₩35,866 | ₩34,753 | ₩35,866 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,739 | ₩35,169 | ₩34,491 | ₩34,874 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,230 | ₩35,289 | ₩33,693 | ₩34,860 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,142 | ₩35,705 | ₩34,270 | ₩34,310 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,544 | ₩35,846 | ₩34,941 | ₩35,263 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,081 | ₩36,872 | ₩34,874 | ₩35,195 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,195 | ₩36,711 | ₩34,874 | ₩36,255 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,960 | ₩36,201 | ₩35,135 | ₩35,182 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩35,034 | ₩36,173 | ₩34,887 | ₩35,880 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,726 | ₩34,766 | ₩34,324 | ₩34,672 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,176 | ₩34,753 | ₩34,176 | ₩34,605 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,404 | ₩34,605 | ₩33,961 | ₩34,189 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,814 | ₩34,565 | ₩33,814 | ₩34,431 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,538 | ₩34,914 | ₩33,519 | ₩33,733 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,598 | ₩35,598 | ₩34,243 | ₩34,418 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,920 | ₩36,141 | ₩35,383 | ₩35,839 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,887 | ₩36,208 | ₩34,806 | ₩35,772 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,651 | ₩35,651 | ₩34,485 | ₩35,075 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩36,040 | ₩36,268 | ₩35,343 | ₩35,343 | -1.94% | 6.4만 |
|---|