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 | ₩38,990 | ₩39,204 | ₩38,488 | ₩38,695 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,552 | ₩39,713 | ₩39,084 | ₩39,485 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,552 | ₩39,820 | ₩39,043 | ₩39,592 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,221 | ₩40,409 | ₩39,686 | ₩39,940 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,650 | ₩40,650 | ₩39,967 | ₩40,047 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,221 | ₩41,225 | ₩40,221 | ₩40,770 | +1.36% | 9만 |
| 2026.10.01 | ₩39,030 | ₩40,154 | ₩38,139 | ₩39,873 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,606 | ₩39,606 | ₩38,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,896 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩39,994 | ₩39,994 | ₩39,244 | ₩39,485 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,476 | ₩40,628 | ₩39,499 | ₩39,713 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩39,940 | ₩40,529 | ₩39,760 | ₩40,315 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,847 | ₩40,362 | ₩39,559 | ₩39,887 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,757 | ₩40,757 | ₩39,592 | ₩39,739 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,864 | ₩41,165 | ₩40,282 | ₩40,757 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩40,944 | ₩41,160 | ₩40,476 | ₩40,556 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩40,957 | ₩41,319 | ₩40,650 | ₩40,944 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,613 | ₩41,874 | ₩40,957 | ₩41,265 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,229 | ₩42,430 | ₩40,797 | ₩41,346 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,042 | ₩42,644 | ₩42,042 | ₩42,323 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,908 | ₩42,350 | ₩40,944 | ₩42,002 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,283 | ₩42,498 | ₩41,734 | ₩41,935 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,011 | ₩41,921 | ₩40,991 | ₩41,921 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,596 | ₩41,359 | ₩40,235 | ₩41,011 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,613 | ₩42,035 | ₩40,663 | ₩40,944 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,332 | ₩42,002 | ₩41,051 | ₩41,801 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,640 | ₩41,794 | ₩41,279 | ₩41,372 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,690 | ₩41,848 | ₩40,449 | ₩41,292 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,235 | ₩40,583 | ₩39,893 | ₩40,489 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,543 | ₩41,734 | ₩40,087 | ₩40,516 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,355 | ₩41,299 | ₩40,355 | ₩40,730 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,853 | ₩40,502 | ₩38,963 | ₩40,422 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,623 | ₩40,797 | ₩39,900 | ₩40,087 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,422 | ₩40,757 | ₩40,128 | ₩40,315 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩40,957 | ₩41,319 | ₩40,409 | ₩40,489 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,369 | ₩41,239 | ₩40,181 | ₩40,824 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,489 | ₩40,931 | ₩40,067 | ₩40,208 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,439 | ₩41,613 | ₩40,335 | ₩40,556 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,024 | ₩41,479 | ₩40,094 | ₩41,372 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,065 | ₩41,433 | ₩40,924 | ₩41,078 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩40,957 | ₩41,687 | ₩40,676 | ₩41,105 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,305 | ₩42,028 | ₩40,616 | ₩40,957 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,663 | ₩41,439 | ₩40,154 | ₩40,931 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,141 | ₩40,714 | ₩39,887 | ₩40,476 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,847 | ₩40,101 | ₩39,579 | ₩39,900 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,556 | ₩40,556 | ₩39,793 | ₩40,114 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,118 | ₩41,245 | ₩40,449 | ₩40,717 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,680 | ₩41,680 | ₩40,717 | ₩40,824 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,493 | ₩41,821 | ₩41,105 | ₩41,426 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,640 | ₩41,935 | ₩40,837 | ₩41,239 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,489 | ₩41,801 | ₩40,489 | ₩41,024 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,225 | ₩41,674 | ₩40,221 | ₩40,783 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,810 | ₩42,818 | ₩40,810 | ₩41,359 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,458 | ₩40,476 | ₩39,458 | ₩39,860 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,458 | ₩39,458 | ₩38,823 | ₩39,003 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,428 | ₩39,311 | ₩37,531 | ₩38,950 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,120 | ₩38,495 | ₩37,123 | ₩38,334 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩38,963 | ₩39,191 | ₩38,147 | ₩38,709 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,137 | ₩39,860 | ₩38,843 | ₩39,057 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,258 | ₩40,422 | ₩38,869 | ₩39,311 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,726 | ₩40,328 | ₩39,171 | ₩39,231 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,057 | ₩40,442 | ₩39,017 | ₩40,047 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,521 | ₩39,418 | ₩38,455 | ₩38,997 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,575 | ₩39,023 | ₩38,287 | ₩38,388 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,685 | ₩39,017 | ₩37,685 | ₩38,575 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,120 | ₩39,448 | ₩37,812 | ₩38,361 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,477 | ₩38,294 | ₩37,370 | ₩38,093 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,133 | ₩38,133 | ₩36,955 | ₩37,491 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,017 | ₩39,224 | ₩38,247 | ₩38,307 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,191 | ₩39,847 | ₩38,414 | ₩38,695 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,141 | ₩40,462 | ₩39,077 | ₩39,365 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,856 | ₩40,007 | ₩38,428 | ₩39,940 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,030 | ₩39,124 | ₩38,582 | ₩38,829 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,816 | ₩39,043 | ₩36,848 | ₩39,030 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,173 | ₩39,137 | ₩38,147 | ₩38,803 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,839 | ₩38,789 | ₩36,781 | ₩38,227 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,839 | ₩38,602 | ₩37,411 | ₩38,080 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,384 | ₩37,919 | ₩36,822 | ₩37,812 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,875 | ₩37,477 | ₩36,467 | ₩37,156 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,795 | ₩37,156 | ₩36,246 | ₩36,982 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,223 | ₩37,250 | ₩35,858 | ₩36,353 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,357 | ₩37,886 | ₩36,835 | ₩37,143 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,294 | ₩38,722 | ₩36,889 | ₩37,036 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,156 | ₩38,314 | ₩36,467 | ₩38,040 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,585 | ₩37,585 | ₩36,474 | ₩37,009 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,812 | ₩38,147 | ₩37,344 | ₩37,370 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,263 | ₩38,120 | ₩36,835 | ₩37,451 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,237 | ₩37,417 | ₩36,735 | ₩37,009 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,259 | ₩37,745 | ₩36,259 | ₩37,290 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,778 | ₩36,741 | ₩35,778 | ₩36,193 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,005 | ₩36,206 | ₩35,269 | ₩35,443 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,135 | ₩36,065 | ₩35,135 | ₩36,018 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,041 | ₩35,215 | ₩34,734 | ₩35,175 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,717 | ₩36,112 | ₩35,717 | ₩35,804 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,095 | ₩35,938 | ₩35,061 | ₩35,751 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,135 | ₩35,925 | ₩35,048 | ₩35,329 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,720 | ₩35,175 | ₩34,506 | ₩35,135 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,881 | ₩34,934 | ₩34,165 | ₩34,506 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,743 | ₩34,586 | ₩33,542 | ₩34,573 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩33,944 | ₩34,600 | ₩32,980 | ₩34,091 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,730 | ₩34,145 | ₩32,786 | ₩33,823 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,596 | ₩34,218 | ₩32,611 | ₩34,051 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩33,971 | ₩34,205 | ₩33,462 | ₩33,542 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,212 | ₩34,948 | ₩34,011 | ₩34,104 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩33,957 | ₩34,493 | ₩33,957 | ₩34,292 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,319 | ₩34,379 | ₩33,864 | ₩34,212 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,734 | ₩35,517 | ₩34,399 | ₩34,560 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,135 | ₩35,356 | ₩34,800 | ₩34,881 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,921 | ₩35,637 | ₩34,640 | ₩35,322 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,135 | ₩35,630 | ₩34,707 | ₩34,800 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,877 | ₩34,800 | ₩33,542 | ₩34,800 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,064 | ₩34,653 | ₩33,328 | ₩33,502 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,867 | ₩35,349 | ₩34,372 | ₩34,372 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,137 | ₩35,450 | ₩32,137 | ₩34,974 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,202 | ₩35,604 | ₩34,078 | ₩34,546 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,068 | ₩35,577 | ₩34,874 | ₩35,537 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,667 | ₩35,517 | ₩34,667 | ₩34,867 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,640 | ₩34,854 | ₩33,797 | ₩34,800 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,760 | ₩34,988 | ₩34,452 | ₩34,774 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,573 | ₩34,961 | ₩34,537 | ₩34,787 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩34,948 | ₩35,764 | ₩34,479 | ₩34,667 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,731 | ₩35,818 | ₩35,122 | ₩35,122 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,256 | ₩36,460 | ₩35,256 | ₩35,844 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,693 | ₩34,867 | ₩34,359 | ₩34,707 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,041 | ₩35,122 | ₩34,800 | ₩35,001 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,082 | ₩35,296 | ₩34,901 | ₩35,229 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩34,995 | ₩35,289 | ₩34,995 | ₩35,189 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,416 | ₩35,416 | ₩34,774 | ₩35,296 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩34,934 | ₩35,938 | ₩34,687 | ₩35,804 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,560 | ₩35,416 | ₩34,560 | ₩35,269 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,426 | ₩34,452 | ₩33,770 | ₩34,104 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,261 | ₩34,600 | ₩33,047 | ₩34,332 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,114 | ₩33,536 | ₩32,672 | ₩33,261 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,408 | ₩34,017 | ₩33,255 | ₩33,623 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩33,984 | ₩33,984 | ₩33,087 | ₩33,234 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,516 | ₩34,024 | ₩33,174 | ₩33,609 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,917 | ₩33,917 | ₩32,967 | ₩33,074 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,074 | ₩34,202 | ₩33,074 | ₩34,078 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,024 | ₩34,493 | ₩33,328 | ₩33,623 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,810 | ₩34,332 | ₩33,542 | ₩33,810 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,596 | ₩34,640 | ₩33,596 | ₩33,971 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,007 | ₩33,569 | ₩32,284 | ₩33,087 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,364 | ₩33,060 | ₩32,110 | ₩33,034 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,275 | ₩33,342 | ₩32,565 | ₩32,659 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩33,971 | ₩34,633 | ₩33,462 | ₩33,556 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,024 | ₩34,506 | ₩33,783 | ₩33,837 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,011 | ₩35,336 | ₩33,469 | ₩33,489 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,194 | ₩34,131 | ₩33,161 | ₩33,850 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,783 | ₩33,890 | ₩33,556 | ₩33,850 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,850 | ₩34,841 | ₩33,850 | ₩34,131 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,395 | ₩34,285 | ₩32,994 | ₩34,104 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,730 | ₩33,930 | ₩32,860 | ₩33,917 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,510 | ₩35,510 | ₩33,743 | ₩34,024 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,059 | ₩36,514 | ₩35,510 | ₩36,045 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,296 | ₩35,945 | ₩34,948 | ₩35,711 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,550 | ₩36,768 | ₩35,550 | ₩35,911 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,092 | ₩36,213 | ₩35,336 | ₩36,139 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,357 | ₩37,946 | ₩37,190 | ₩37,585 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,607 | ₩37,477 | ₩36,607 | ₩37,464 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,407 | ₩36,715 | ₩36,286 | ₩36,313 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,120 | ₩38,120 | ₩36,500 | ₩36,500 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,277 | ₩38,147 | ₩37,277 | ₩38,080 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,755 | ₩37,558 | ₩36,688 | ₩37,384 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,518 | ₩38,147 | ₩36,761 | ₩37,089 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,116 | ₩38,147 | ₩37,116 | ₩37,611 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,464 | ₩37,879 | ₩36,407 | ₩36,781 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,026 | ₩38,026 | ₩37,083 | ₩37,411 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,843 | ₩39,485 | ₩37,799 | ₩37,999 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,548 | ₩39,110 | ₩37,176 | ₩38,441 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,441 | ₩38,816 | ₩38,227 | ₩38,655 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,271 | ₩39,485 | ₩36,448 | ₩38,682 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,521 | ₩38,970 | ₩37,919 | ₩38,736 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,030 | ₩39,485 | ₩38,361 | ₩38,441 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,084 | ₩39,485 | ₩37,638 | ₩38,789 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,140 | ₩39,606 | ₩37,946 | ₩39,351 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩36,969 | ₩38,133 | ₩36,795 | ₩37,799 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,737 | ₩38,026 | ₩35,737 | ₩37,825 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,066 | ₩38,147 | ₩36,433 | ₩36,581 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,377 | ₩38,147 | ₩37,377 | ₩37,986 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,571 | ₩37,986 | ₩37,237 | ₩37,544 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,080 | ₩38,086 | ₩37,156 | ₩37,678 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,053 | ₩38,595 | ₩37,899 | ₩38,281 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,139 | ₩38,025 | ₩35,804 | ₩37,946 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,831 | ₩36,420 | ₩35,744 | ₩36,085 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,326 | ₩36,795 | ₩36,126 | ₩36,340 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,122 | ₩36,681 | ₩35,122 | ₩36,393 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,523 | ₩35,523 | ₩33,730 | ₩35,256 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩34,988 | ₩35,202 | ₩34,426 | ₩34,988 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,827 | ₩34,827 | ₩34,513 | ₩34,640 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,881 | ₩35,423 | ₩34,800 | ₩34,800 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,252 | ₩35,336 | ₩34,252 | ₩34,974 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,800 | ₩35,068 | ₩34,078 | ₩34,546 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,546 | ₩35,202 | ₩34,194 | ₩34,800 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩33,930 | ₩35,234 | ₩32,947 | ₩34,774 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,908 | ₩34,908 | ₩33,850 | ₩34,078 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,296 | ₩35,336 | ₩34,352 | ₩34,573 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,001 | ₩36,126 | ₩34,667 | ₩35,430 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,774 | ₩35,175 | ₩34,533 | ₩35,001 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,068 | ₩35,630 | ₩34,432 | ₩34,774 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩34,974 | ₩35,403 | ₩34,934 | ₩35,135 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,590 | ₩35,978 | ₩34,794 | ₩34,841 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,755 | ₩37,029 | ₩35,617 | ₩35,804 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩37,959 | ₩38,080 | ₩36,393 | ₩36,607 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,294 | ₩38,762 | ₩37,772 | ₩37,879 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,799 | ₩38,147 | ₩37,103 | ₩38,066 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,692 | ₩37,879 | ₩37,049 | ₩37,196 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,290 | ₩37,759 | ₩37,022 | ₩37,424 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,464 | ₩37,772 | ₩36,862 | ₩37,263 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,879 | ₩38,441 | ₩36,822 | ₩37,464 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,447 | ₩38,080 | ₩36,139 | ₩37,973 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,724 | ₩36,474 | ₩35,724 | ₩36,085 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,514 | ₩36,541 | ₩35,496 | ₩35,496 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,273 | ₩36,768 | ₩36,206 | ₩36,313 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,407 | ₩36,567 | ₩34,800 | ₩36,393 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩35,952 | ₩36,621 | ₩35,871 | ₩36,514 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,313 | ₩36,561 | ₩35,952 | ₩35,952 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩35,938 | ₩36,554 | ₩35,911 | ₩36,326 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,340 | ₩36,340 | ₩35,804 | ₩36,219 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,072 | ₩36,300 | ₩36,052 | ₩36,139 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩34,948 | ₩36,159 | ₩34,948 | ₩36,085 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,693 | ₩34,948 | ₩34,519 | ₩34,867 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,386 | ₩35,001 | ₩34,386 | ₩34,881 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,640 | ₩34,804 | ₩34,131 | ₩34,399 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,008 | ₩35,008 | ₩34,198 | ₩34,265 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,158 | ₩34,834 | ₩34,145 | ₩34,238 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,309 | ₩35,309 | ₩34,151 | ₩34,198 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,296 | ₩35,416 | ₩34,519 | ₩35,249 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,336 | ₩35,563 | ₩35,189 | ₩35,443 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,523 | ₩35,637 | ₩35,012 | ₩35,403 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,483 | ₩35,650 | ₩35,178 | ₩35,523 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,470 | ₩35,778 | ₩35,309 | ₩35,483 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,443 | ₩35,853 | ₩35,055 | ₩35,470 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,269 | ₩35,885 | ₩35,256 | ₩35,496 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,800 | ₩35,791 | ₩34,680 | ₩35,791 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,667 | ₩35,095 | ₩34,419 | ₩34,800 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,158 | ₩35,215 | ₩33,623 | ₩34,787 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,068 | ₩35,630 | ₩34,198 | ₩34,238 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,470 | ₩35,771 | ₩34,867 | ₩35,189 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,005 | ₩36,795 | ₩34,800 | ₩35,122 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,122 | ₩36,634 | ₩34,800 | ₩36,179 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,885 | ₩36,126 | ₩35,061 | ₩35,108 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩34,961 | ₩36,097 | ₩34,814 | ₩35,804 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,653 | ₩34,693 | ₩34,252 | ₩34,600 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,104 | ₩34,680 | ₩34,104 | ₩34,533 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,332 | ₩34,533 | ₩33,890 | ₩34,118 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,743 | ₩34,493 | ₩33,743 | ₩34,359 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,466 | ₩34,841 | ₩33,449 | ₩33,663 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,523 | ₩35,523 | ₩34,171 | ₩34,345 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,844 | ₩36,065 | ₩35,309 | ₩35,764 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,814 | ₩36,132 | ₩34,734 | ₩35,697 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,577 | ₩35,577 | ₩34,412 | ₩35,001 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩35,965 | ₩36,193 | ₩35,269 | ₩35,269 | -1.94% | 6.4만 |
|---|