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 | ₩39,079 | ₩39,294 | ₩38,576 | ₩38,784 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,643 | ₩39,803 | ₩39,173 | ₩39,575 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,643 | ₩39,911 | ₩39,133 | ₩39,683 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,313 | ₩40,501 | ₩39,777 | ₩40,032 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,743 | ₩40,743 | ₩40,058 | ₩40,139 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,313 | ₩41,319 | ₩40,313 | ₩40,863 | +1.36% | 9만 |
| 2026.10.01 | ₩39,119 | ₩40,246 | ₩38,226 | ₩39,964 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,696 | ₩39,696 | ₩38,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,985 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,085 | ₩40,085 | ₩39,334 | ₩39,575 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,568 | ₩40,721 | ₩39,589 | ₩39,803 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩40,032 | ₩40,622 | ₩39,850 | ₩40,407 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,938 | ₩40,454 | ₩39,649 | ₩39,978 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,850 | ₩40,850 | ₩39,683 | ₩39,830 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,957 | ₩41,259 | ₩40,374 | ₩40,850 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩41,038 | ₩41,254 | ₩40,568 | ₩40,649 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩41,051 | ₩41,413 | ₩40,743 | ₩41,038 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,708 | ₩41,970 | ₩41,051 | ₩41,360 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,326 | ₩42,527 | ₩40,890 | ₩41,440 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,138 | ₩42,741 | ₩42,138 | ₩42,419 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩42,004 | ₩42,446 | ₩41,038 | ₩42,098 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,379 | ₩42,595 | ₩41,829 | ₩42,030 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,105 | ₩42,017 | ₩41,085 | ₩42,017 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,689 | ₩41,454 | ₩40,327 | ₩41,105 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,708 | ₩42,131 | ₩40,756 | ₩41,038 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,427 | ₩42,098 | ₩41,145 | ₩41,896 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,735 | ₩41,890 | ₩41,373 | ₩41,467 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,783 | ₩41,943 | ₩40,541 | ₩41,387 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,327 | ₩40,675 | ₩39,985 | ₩40,582 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,635 | ₩41,829 | ₩40,179 | ₩40,608 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,447 | ₩41,393 | ₩40,447 | ₩40,823 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,944 | ₩40,595 | ₩39,052 | ₩40,515 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,716 | ₩40,890 | ₩39,991 | ₩40,179 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,515 | ₩40,850 | ₩40,219 | ₩40,407 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩41,051 | ₩41,413 | ₩40,501 | ₩40,582 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,461 | ₩41,333 | ₩40,273 | ₩40,917 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,582 | ₩41,024 | ₩40,159 | ₩40,300 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,534 | ₩41,708 | ₩40,427 | ₩40,649 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,118 | ₩41,574 | ₩40,186 | ₩41,467 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,158 | ₩41,527 | ₩41,018 | ₩41,172 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩41,051 | ₩41,782 | ₩40,769 | ₩41,199 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,400 | ₩42,124 | ₩40,709 | ₩41,051 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,756 | ₩41,534 | ₩40,246 | ₩41,024 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,233 | ₩40,807 | ₩39,978 | ₩40,568 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,938 | ₩40,193 | ₩39,669 | ₩39,991 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,649 | ₩40,649 | ₩39,884 | ₩40,206 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,212 | ₩41,340 | ₩40,541 | ₩40,810 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,776 | ₩41,776 | ₩40,810 | ₩40,917 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,588 | ₩41,916 | ₩41,199 | ₩41,521 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,735 | ₩42,030 | ₩40,930 | ₩41,333 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,582 | ₩41,896 | ₩40,582 | ₩41,118 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,319 | ₩41,769 | ₩40,313 | ₩40,877 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,904 | ₩42,916 | ₩40,904 | ₩41,454 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,549 | ₩40,568 | ₩39,549 | ₩39,951 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,549 | ₩39,549 | ₩38,911 | ₩39,092 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,516 | ₩39,401 | ₩37,617 | ₩39,039 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,207 | ₩38,583 | ₩37,208 | ₩38,422 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩39,052 | ₩39,280 | ₩38,234 | ₩38,797 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,227 | ₩39,951 | ₩38,931 | ₩39,146 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,347 | ₩40,515 | ₩38,958 | ₩39,401 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,817 | ₩40,421 | ₩39,260 | ₩39,321 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,146 | ₩40,535 | ₩39,106 | ₩40,139 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,610 | ₩39,508 | ₩38,542 | ₩39,086 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,663 | ₩39,113 | ₩38,375 | ₩38,475 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,771 | ₩39,106 | ₩37,771 | ₩38,663 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,207 | ₩39,538 | ₩37,899 | ₩38,449 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,563 | ₩38,381 | ₩37,456 | ₩38,180 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,220 | ₩38,220 | ₩37,040 | ₩37,577 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,106 | ₩39,314 | ₩38,335 | ₩38,395 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,280 | ₩39,938 | ₩38,502 | ₩38,784 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,233 | ₩40,555 | ₩39,166 | ₩39,455 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,945 | ₩40,099 | ₩38,516 | ₩40,032 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,119 | ₩39,213 | ₩38,670 | ₩38,918 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,905 | ₩39,133 | ₩36,933 | ₩39,119 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,261 | ₩39,227 | ₩38,234 | ₩38,891 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,925 | ₩38,878 | ₩36,866 | ₩38,314 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,925 | ₩38,690 | ₩37,496 | ₩38,167 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,469 | ₩38,006 | ₩36,906 | ₩37,899 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,959 | ₩37,563 | ₩36,550 | ₩37,241 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,879 | ₩37,241 | ₩36,329 | ₩37,067 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,308 | ₩37,335 | ₩35,940 | ₩36,436 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,442 | ₩37,972 | ₩36,919 | ₩37,228 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,381 | ₩38,811 | ₩36,973 | ₩37,120 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,241 | ₩38,402 | ₩36,550 | ₩38,127 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,670 | ₩37,670 | ₩36,557 | ₩37,094 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,899 | ₩38,234 | ₩37,429 | ₩37,456 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,348 | ₩38,207 | ₩36,919 | ₩37,536 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,322 | ₩37,503 | ₩36,819 | ₩37,094 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,342 | ₩37,831 | ₩36,342 | ₩37,375 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,859 | ₩36,825 | ₩35,859 | ₩36,275 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,087 | ₩36,289 | ₩35,350 | ₩35,524 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,215 | ₩36,148 | ₩35,215 | ₩36,101 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,122 | ₩35,296 | ₩34,813 | ₩35,256 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,799 | ₩36,195 | ₩35,799 | ₩35,886 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,175 | ₩36,020 | ₩35,142 | ₩35,833 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,215 | ₩36,007 | ₩35,128 | ₩35,410 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,800 | ₩35,256 | ₩34,585 | ₩35,215 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,961 | ₩35,014 | ₩34,243 | ₩34,585 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,820 | ₩34,665 | ₩33,619 | ₩34,652 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩34,021 | ₩34,679 | ₩33,056 | ₩34,169 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,807 | ₩34,223 | ₩32,861 | ₩33,901 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,673 | ₩34,296 | ₩32,685 | ₩34,129 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩34,048 | ₩34,283 | ₩33,539 | ₩33,619 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,290 | ₩35,028 | ₩34,089 | ₩34,182 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩34,035 | ₩34,571 | ₩34,035 | ₩34,370 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,397 | ₩34,457 | ₩33,941 | ₩34,290 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,813 | ₩35,598 | ₩34,478 | ₩34,639 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,215 | ₩35,437 | ₩34,880 | ₩34,961 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩35,001 | ₩35,719 | ₩34,719 | ₩35,403 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,215 | ₩35,712 | ₩34,786 | ₩34,880 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,954 | ₩34,880 | ₩33,619 | ₩34,880 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,142 | ₩34,732 | ₩33,404 | ₩33,579 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,947 | ₩35,430 | ₩34,451 | ₩34,451 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,210 | ₩35,531 | ₩32,210 | ₩35,054 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,283 | ₩35,685 | ₩34,156 | ₩34,625 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,148 | ₩35,658 | ₩34,954 | ₩35,618 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,746 | ₩35,598 | ₩34,746 | ₩34,947 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,719 | ₩34,934 | ₩33,874 | ₩34,880 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,840 | ₩35,068 | ₩34,531 | ₩34,853 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,652 | ₩35,041 | ₩34,616 | ₩34,867 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩35,028 | ₩35,846 | ₩34,558 | ₩34,746 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,812 | ₩35,900 | ₩35,202 | ₩35,202 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,336 | ₩36,544 | ₩35,336 | ₩35,926 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,773 | ₩34,947 | ₩34,437 | ₩34,786 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,122 | ₩35,202 | ₩34,880 | ₩35,081 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,162 | ₩35,376 | ₩34,981 | ₩35,309 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,075 | ₩35,370 | ₩35,075 | ₩35,269 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,497 | ₩35,497 | ₩34,853 | ₩35,376 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩35,014 | ₩36,020 | ₩34,766 | ₩35,886 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,639 | ₩35,497 | ₩34,639 | ₩35,350 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,504 | ₩34,531 | ₩33,847 | ₩34,182 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,337 | ₩34,679 | ₩33,123 | ₩34,411 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,190 | ₩33,612 | ₩32,747 | ₩33,337 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,485 | ₩34,095 | ₩33,331 | ₩33,699 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,062 | ₩34,062 | ₩33,163 | ₩33,310 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,592 | ₩34,102 | ₩33,250 | ₩33,686 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,995 | ₩33,995 | ₩33,042 | ₩33,149 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,149 | ₩34,280 | ₩33,149 | ₩34,156 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,102 | ₩34,571 | ₩33,404 | ₩33,699 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,887 | ₩34,411 | ₩33,619 | ₩33,887 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,673 | ₩34,719 | ₩33,673 | ₩34,048 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,082 | ₩33,646 | ₩32,358 | ₩33,163 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,438 | ₩33,136 | ₩32,184 | ₩33,109 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,351 | ₩33,418 | ₩32,640 | ₩32,734 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩34,048 | ₩34,712 | ₩33,539 | ₩33,632 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,102 | ₩34,585 | ₩33,860 | ₩33,914 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,089 | ₩35,417 | ₩33,545 | ₩33,565 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,270 | ₩34,209 | ₩33,237 | ₩33,928 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,860 | ₩33,968 | ₩33,632 | ₩33,928 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,928 | ₩34,920 | ₩33,928 | ₩34,209 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,471 | ₩34,364 | ₩33,069 | ₩34,182 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,807 | ₩34,008 | ₩32,935 | ₩33,995 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,591 | ₩35,591 | ₩33,820 | ₩34,102 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,141 | ₩36,597 | ₩35,591 | ₩36,128 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,376 | ₩36,027 | ₩35,028 | ₩35,792 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,631 | ₩36,852 | ₩35,631 | ₩35,994 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,175 | ₩36,295 | ₩35,417 | ₩36,222 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,442 | ₩38,033 | ₩37,275 | ₩37,670 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,691 | ₩37,563 | ₩36,691 | ₩37,550 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,490 | ₩36,798 | ₩36,369 | ₩36,396 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,207 | ₩38,207 | ₩36,584 | ₩36,584 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,362 | ₩38,234 | ₩37,362 | ₩38,167 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,839 | ₩37,644 | ₩36,772 | ₩37,469 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,603 | ₩38,234 | ₩36,845 | ₩37,174 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,201 | ₩38,234 | ₩37,201 | ₩37,697 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,550 | ₩37,966 | ₩36,490 | ₩36,866 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,113 | ₩38,113 | ₩37,167 | ₩37,496 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,931 | ₩39,575 | ₩37,885 | ₩38,086 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,636 | ₩39,200 | ₩37,261 | ₩38,529 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,529 | ₩38,905 | ₩38,314 | ₩38,744 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,361 | ₩39,575 | ₩36,531 | ₩38,771 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,610 | ₩39,059 | ₩38,006 | ₩38,824 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,119 | ₩39,575 | ₩38,449 | ₩38,529 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,173 | ₩39,575 | ₩37,724 | ₩38,878 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,227 | ₩39,696 | ₩38,033 | ₩39,441 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩37,053 | ₩38,220 | ₩36,879 | ₩37,885 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,819 | ₩38,113 | ₩35,819 | ₩37,912 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,153 | ₩38,234 | ₩36,517 | ₩36,664 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,463 | ₩38,234 | ₩37,463 | ₩38,073 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,657 | ₩38,073 | ₩37,322 | ₩37,630 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,167 | ₩38,174 | ₩37,241 | ₩37,764 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,140 | ₩38,683 | ₩37,986 | ₩38,368 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,222 | ₩38,112 | ₩35,886 | ₩38,033 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,913 | ₩36,503 | ₩35,826 | ₩36,168 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,409 | ₩36,879 | ₩36,208 | ₩36,423 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,202 | ₩36,765 | ₩35,202 | ₩36,476 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,604 | ₩35,604 | ₩33,807 | ₩35,336 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,068 | ₩35,283 | ₩34,504 | ₩35,068 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,907 | ₩34,907 | ₩34,592 | ₩34,719 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,961 | ₩35,504 | ₩34,880 | ₩34,880 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,330 | ₩35,417 | ₩34,330 | ₩35,054 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,880 | ₩35,148 | ₩34,156 | ₩34,625 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,625 | ₩35,283 | ₩34,272 | ₩34,880 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩34,008 | ₩35,315 | ₩33,022 | ₩34,853 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,987 | ₩34,987 | ₩33,928 | ₩34,156 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,376 | ₩35,417 | ₩34,431 | ₩34,652 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,081 | ₩36,208 | ₩34,746 | ₩35,511 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,853 | ₩35,256 | ₩34,612 | ₩35,081 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,148 | ₩35,712 | ₩34,511 | ₩34,853 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩35,054 | ₩35,484 | ₩35,014 | ₩35,215 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,672 | ₩36,061 | ₩34,873 | ₩34,920 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,839 | ₩37,114 | ₩35,698 | ₩35,886 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩38,046 | ₩38,167 | ₩36,476 | ₩36,691 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,381 | ₩38,851 | ₩37,858 | ₩37,966 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,885 | ₩38,234 | ₩37,187 | ₩38,153 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,778 | ₩37,966 | ₩37,134 | ₩37,281 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,375 | ₩37,845 | ₩37,107 | ₩37,509 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,550 | ₩37,858 | ₩36,946 | ₩37,348 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,966 | ₩38,529 | ₩36,906 | ₩37,550 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,530 | ₩38,167 | ₩36,222 | ₩38,059 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,806 | ₩36,557 | ₩35,806 | ₩36,168 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,597 | ₩36,624 | ₩35,578 | ₩35,578 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,356 | ₩36,852 | ₩36,289 | ₩36,396 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,490 | ₩36,651 | ₩34,880 | ₩36,476 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩36,034 | ₩36,705 | ₩35,953 | ₩36,597 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,396 | ₩36,644 | ₩36,034 | ₩36,034 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩36,020 | ₩36,637 | ₩35,994 | ₩36,409 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,423 | ₩36,423 | ₩35,886 | ₩36,302 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,155 | ₩36,383 | ₩36,134 | ₩36,222 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩35,028 | ₩36,242 | ₩35,028 | ₩36,168 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,773 | ₩35,028 | ₩34,598 | ₩34,947 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,464 | ₩35,081 | ₩34,464 | ₩34,961 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,719 | ₩34,884 | ₩34,209 | ₩34,478 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,088 | ₩35,088 | ₩34,276 | ₩34,343 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,236 | ₩34,914 | ₩34,223 | ₩34,317 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,390 | ₩35,390 | ₩34,229 | ₩34,276 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,376 | ₩35,497 | ₩34,598 | ₩35,329 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,417 | ₩35,645 | ₩35,269 | ₩35,524 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,604 | ₩35,719 | ₩35,092 | ₩35,484 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,564 | ₩35,732 | ₩35,258 | ₩35,604 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,551 | ₩35,859 | ₩35,390 | ₩35,564 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,524 | ₩35,934 | ₩35,135 | ₩35,551 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,350 | ₩35,967 | ₩35,336 | ₩35,578 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,880 | ₩35,873 | ₩34,759 | ₩35,873 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,746 | ₩35,175 | ₩34,498 | ₩34,880 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,236 | ₩35,296 | ₩33,699 | ₩34,867 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,148 | ₩35,712 | ₩34,276 | ₩34,317 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,551 | ₩35,853 | ₩34,947 | ₩35,269 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,087 | ₩36,879 | ₩34,880 | ₩35,202 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,202 | ₩36,718 | ₩34,880 | ₩36,262 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,967 | ₩36,208 | ₩35,142 | ₩35,189 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩35,041 | ₩36,180 | ₩34,893 | ₩35,886 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,732 | ₩34,773 | ₩34,330 | ₩34,679 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,182 | ₩34,759 | ₩34,182 | ₩34,612 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,411 | ₩34,612 | ₩33,968 | ₩34,196 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,820 | ₩34,571 | ₩33,820 | ₩34,437 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,545 | ₩34,920 | ₩33,525 | ₩33,740 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,604 | ₩35,604 | ₩34,250 | ₩34,424 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,926 | ₩36,148 | ₩35,390 | ₩35,846 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,893 | ₩36,215 | ₩34,813 | ₩35,779 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,658 | ₩35,658 | ₩34,491 | ₩35,081 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩36,047 | ₩36,275 | ₩35,350 | ₩35,350 | -1.94% | 6.4만 |
|---|