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 | ₩39,014 | ₩39,228 | ₩38,512 | ₩38,719 | -0.76% | 5.7만 |
| 2026.10.08 | ₩39,577 | ₩39,737 | ₩39,108 | ₩39,510 | -0.17% | 5.7만 |
| 2026.10.07 | ₩39,577 | ₩39,844 | ₩39,068 | ₩39,617 | +0.10% | 6.3만 |
| 2026.10.06 | ₩40,246 | ₩40,434 | ₩39,711 | ₩39,965 | -0.70% | 4.1만 |
| 2026.10.05 | ₩40,675 | ₩40,675 | ₩39,992 | ₩40,072 | -1.48% | 7.1만 |
| 2026.10.02 | ₩40,246 | ₩41,251 | ₩40,246 | ₩40,795 | +1.36% | 9만 |
| 2026.10.01 | ₩39,054 | ₩40,179 | ₩38,162 | ₩39,898 | +2.16% | 9.6만 |
| 2026.09.30 | ₩39,630 | ₩39,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,920 |
| -1.79% |
| 4.6만 |
| 2026.09.29 | ₩40,019 | ₩40,019 | ₩39,269 | ₩39,510 | -1.27% | 3.5만 |
|---|
| 2026.09.28 | ₩40,501 | ₩40,653 | ₩39,523 | ₩39,737 | -1.88% | 4만 |
|---|
| 2026.09.25 | ₩39,965 | ₩40,554 | ₩39,784 | ₩40,340 | +0.94% | 5.1만 |
|---|
| 2026.09.24 | ₩39,871 | ₩40,387 | ₩39,583 | ₩39,911 | +0.10% | 3.1만 |
|---|
| 2026.09.23 | ₩40,782 | ₩40,782 | ₩39,617 | ₩39,764 | -2.50% | 4.3만 |
|---|
| 2026.09.22 | ₩40,889 | ₩41,190 | ₩40,307 | ₩40,782 | -0.26% | 3.8만 |
|---|
| 2026.09.21 | ₩40,969 | ₩41,185 | ₩40,501 | ₩40,581 | -0.95% | 3.5만 |
|---|
| 2026.09.18 | ₩40,983 | ₩41,345 | ₩40,675 | ₩40,969 | -0.03% | 8.9만 |
|---|
| 2026.09.17 | ₩41,639 | ₩41,900 | ₩40,983 | ₩41,291 | -0.84% | 4.1만 |
|---|
| 2026.09.16 | ₩42,255 | ₩42,456 | ₩40,822 | ₩41,371 | -2.09% | 4.8만 |
|---|
| 2026.09.15 | ₩42,068 | ₩42,670 | ₩42,068 | ₩42,349 | +0.67% | 7.1만 |
|---|
| 2026.09.14 | ₩41,934 | ₩42,376 | ₩40,969 | ₩42,028 | +0.22% | 5.7만 |
|---|
| 2026.09.11 | ₩42,309 | ₩42,524 | ₩41,760 | ₩41,961 | -0.82% | 2.7만 |
|---|
| 2026.09.10 | ₩41,036 | ₩41,947 | ₩41,016 | ₩41,947 | +2.22% | 3.3만 |
|---|
| 2026.09.09 | ₩40,621 | ₩41,385 | ₩40,260 | ₩41,036 | +1.02% | 5.4만 |
|---|
| 2026.09.08 | ₩41,639 | ₩42,061 | ₩40,688 | ₩40,969 | -1.61% | 5.4만 |
|---|
| 2026.09.04 | ₩41,358 | ₩42,028 | ₩41,077 | ₩41,827 | +1.13% | 6.2만 |
|---|
| 2026.09.03 | ₩41,666 | ₩41,820 | ₩41,304 | ₩41,398 | -0.64% | 4만 |
|---|
| 2026.09.02 | ₩40,715 | ₩41,874 | ₩40,474 | ₩41,318 | +1.48% | 7.6만 |
|---|
| 2026.09.01 | ₩40,260 | ₩40,608 | ₩39,918 | ₩40,514 | +0.63% | 6.4만 |
|---|
| 2026.08.31 | ₩40,568 | ₩41,760 | ₩40,112 | ₩40,541 | -0.07% | 5.3만 |
|---|
| 2026.08.28 | ₩40,380 | ₩41,324 | ₩40,380 | ₩40,755 | +0.93% | 6.6만 |
|---|
| 2026.08.27 | ₩39,878 | ₩40,528 | ₩38,987 | ₩40,447 | +1.43% | 4.1만 |
|---|
| 2026.08.26 | ₩40,648 | ₩40,822 | ₩39,925 | ₩40,112 | -1.32% | 5.9만 |
|---|
| 2026.08.25 | ₩40,447 | ₩40,782 | ₩40,153 | ₩40,340 | -0.26% | 19.8만 |
|---|
| 2026.08.24 | ₩40,983 | ₩41,345 | ₩40,434 | ₩40,514 | -1.14% | 2.5만 |
|---|
| 2026.08.21 | ₩40,394 | ₩41,264 | ₩40,206 | ₩40,849 | +1.13% | 11.5만 |
|---|
| 2026.08.20 | ₩40,514 | ₩40,956 | ₩40,092 | ₩40,233 | -0.69% | 5.4만 |
|---|
| 2026.08.19 | ₩41,465 | ₩41,639 | ₩40,360 | ₩40,581 | -2.13% | 6.1만 |
|---|
| 2026.08.18 | ₩41,050 | ₩41,505 | ₩40,119 | ₩41,398 | +0.85% | 5.1만 |
|---|
| 2026.08.17 | ₩41,090 | ₩41,458 | ₩40,949 | ₩41,103 | +0.03% | 5.1만 |
|---|
| 2026.08.14 | ₩40,983 | ₩41,713 | ₩40,702 | ₩41,130 | +0.36% | 5.8만 |
|---|
| 2026.08.13 | ₩41,331 | ₩42,054 | ₩40,641 | ₩40,983 | -0.84% | 5.1만 |
|---|
| 2026.08.12 | ₩40,688 | ₩41,465 | ₩40,179 | ₩40,956 | +0.66% | 5.3만 |
|---|
| 2026.08.11 | ₩40,166 | ₩40,739 | ₩39,911 | ₩40,501 | +0.83% | 4.7만 |
|---|
| 2026.08.10 | ₩39,871 | ₩40,126 | ₩39,603 | ₩39,925 | +0.13% | 2.5만 |
|---|
| 2026.08.07 | ₩40,581 | ₩40,581 | ₩39,818 | ₩40,139 | -1.09% | 4.7만 |
|---|
| 2026.08.06 | ₩41,144 | ₩41,271 | ₩40,474 | ₩40,742 | -0.98% | 4.2만 |
|---|
| 2026.08.05 | ₩41,706 | ₩41,706 | ₩40,742 | ₩40,849 | -2.06% | 3.8만 |
|---|
| 2026.08.04 | ₩41,519 | ₩41,847 | ₩41,130 | ₩41,452 | -0.16% | 6.6만 |
|---|
| 2026.08.03 | ₩41,666 | ₩41,961 | ₩40,862 | ₩41,264 | -0.96% | 3.6만 |
|---|
| 2026.07.31 | ₩40,514 | ₩41,827 | ₩40,514 | ₩41,050 | +1.32% | 4.7만 |
|---|
| 2026.07.30 | ₩41,251 | ₩41,699 | ₩40,246 | ₩40,809 | -1.07% | 3.9만 |
|---|
| 2026.07.29 | ₩40,836 | ₩42,845 | ₩40,836 | ₩41,385 | +1.34% | 7.2만 |
|---|
| 2026.07.28 | ₩39,483 | ₩40,501 | ₩39,483 | ₩39,885 | +1.02% | 3.2만 |
|---|
| 2026.07.27 | ₩39,483 | ₩39,483 | ₩38,847 | ₩39,027 | -1.15% | 2.5만 |
|---|
| 2026.07.24 | ₩38,452 | ₩39,336 | ₩37,554 | ₩38,974 | +1.36% | 3.5만 |
|---|
| 2026.07.23 | ₩38,144 | ₩38,519 | ₩37,146 | ₩38,358 | +0.56% | 3.8만 |
|---|
| 2026.07.22 | ₩38,987 | ₩39,215 | ₩38,170 | ₩38,733 | -0.65% | 3.2만 |
|---|
| 2026.07.21 | ₩39,161 | ₩39,885 | ₩38,867 | ₩39,081 | -0.21% | 3.3만 |
|---|
| 2026.07.20 | ₩39,282 | ₩40,447 | ₩38,894 | ₩39,336 | +0.14% | 4.1만 |
|---|
| 2026.07.17 | ₩39,751 | ₩40,353 | ₩39,195 | ₩39,255 | -1.25% | 3만 |
|---|
| 2026.07.16 | ₩39,081 | ₩40,467 | ₩39,041 | ₩40,072 | +2.54% | 5만 |
|---|
| 2026.07.15 | ₩38,545 | ₩39,443 | ₩38,478 | ₩39,021 | +1.23% | 3.2만 |
|---|
| 2026.07.14 | ₩38,599 | ₩39,048 | ₩38,311 | ₩38,411 | -0.49% | 2.4만 |
|---|
| 2026.07.13 | ₩37,708 | ₩39,041 | ₩37,708 | ₩38,599 | +2.36% | 3.5만 |
|---|
| 2026.07.10 | ₩38,144 | ₩39,472 | ₩37,836 | ₩38,385 | +0.63% | 3.6만 |
|---|
| 2026.07.09 | ₩37,501 | ₩38,318 | ₩37,394 | ₩38,117 | +1.64% | 3.1만 |
|---|
| 2026.07.08 | ₩38,157 | ₩38,157 | ₩36,978 | ₩37,514 | -1.68% | 3.8만 |
|---|
| 2026.07.07 | ₩39,041 | ₩39,248 | ₩38,271 | ₩38,331 | -1.82% | 3.4만 |
|---|
| 2026.07.06 | ₩39,215 | ₩39,871 | ₩38,438 | ₩38,719 | -1.26% | 4.6만 |
|---|
| 2026.07.02 | ₩40,166 | ₩40,487 | ₩39,101 | ₩39,389 | -1.93% | 7.1만 |
|---|
| 2026.07.01 | ₩38,880 | ₩40,032 | ₩38,452 | ₩39,965 | +2.79% | 5만 |
|---|
| 2026.06.30 | ₩39,054 | ₩39,148 | ₩38,606 | ₩38,853 | -0.51% | 2.9만 |
|---|
| 2026.06.29 | ₩38,840 | ₩39,068 | ₩36,871 | ₩39,054 | +0.55% | 7.1만 |
|---|
| 2026.06.26 | ₩38,197 | ₩39,161 | ₩38,170 | ₩38,827 | +1.65% | 31.3만 |
|---|
| 2026.06.25 | ₩37,862 | ₩38,813 | ₩36,804 | ₩38,251 | +1.03% | 6.2만 |
|---|
| 2026.06.24 | ₩37,862 | ₩38,626 | ₩37,434 | ₩38,103 | +0.64% | 6.1만 |
|---|
| 2026.06.23 | ₩37,407 | ₩37,943 | ₩36,844 | ₩37,836 | +1.15% | 4.3만 |
|---|
| 2026.06.22 | ₩36,898 | ₩37,501 | ₩36,490 | ₩37,179 | +0.76% | 4만 |
|---|
| 2026.06.18 | ₩36,818 | ₩37,179 | ₩36,269 | ₩37,005 | +0.51% | 5.7만 |
|---|
| 2026.06.17 | ₩37,246 | ₩37,273 | ₩35,880 | ₩36,376 | -2.34% | 3.5만 |
|---|
| 2026.06.16 | ₩37,380 | ₩37,909 | ₩36,858 | ₩37,166 | -0.57% | 6.3만 |
|---|
| 2026.06.15 | ₩38,318 | ₩38,746 | ₩36,911 | ₩37,059 | -3.29% | 5.7만 |
|---|
| 2026.06.12 | ₩37,179 | ₩38,338 | ₩36,490 | ₩38,063 | +2.38% | 6.2만 |
|---|
| 2026.06.11 | ₩37,608 | ₩37,608 | ₩36,496 | ₩37,032 | -1.53% | 3.9만 |
|---|
| 2026.06.10 | ₩37,836 | ₩38,170 | ₩37,367 | ₩37,394 | -1.17% | 6.2만 |
|---|
| 2026.06.09 | ₩37,286 | ₩38,144 | ₩36,858 | ₩37,474 | +0.50% | 2.5만 |
|---|
| 2026.06.08 | ₩37,260 | ₩37,440 | ₩36,757 | ₩37,032 | -0.61% | 2.9만 |
|---|
| 2026.06.05 | ₩36,282 | ₩37,769 | ₩36,282 | ₩37,313 | +2.84% | 4.7만 |
|---|
| 2026.06.04 | ₩35,800 | ₩36,764 | ₩35,800 | ₩36,215 | +1.16% | 4.5만 |
|---|
| 2026.06.03 | ₩36,027 | ₩36,228 | ₩35,291 | ₩35,465 | -1.56% | 7.6만 |
|---|
| 2026.06.02 | ₩35,157 | ₩36,088 | ₩35,157 | ₩36,041 | +2.51% | 6.1만 |
|---|
| 2026.06.01 | ₩35,063 | ₩35,237 | ₩34,755 | ₩35,197 | +0.38% | 3.4만 |
|---|
| 2026.05.29 | ₩35,739 | ₩36,135 | ₩35,739 | ₩35,827 | +0.24% | 5.8만 |
|---|
| 2026.05.28 | ₩35,117 | ₩35,960 | ₩35,083 | ₩35,773 | +1.87% | 4.7만 |
|---|
| 2026.05.27 | ₩35,157 | ₩35,947 | ₩35,070 | ₩35,351 | +0.55% | 3만 |
|---|
| 2026.05.26 | ₩34,742 | ₩35,197 | ₩34,527 | ₩35,157 | +1.20% | 4.1만 |
|---|
| 2026.05.22 | ₩34,902 | ₩34,956 | ₩34,186 | ₩34,527 | -1.07% | 4만 |
|---|
| 2026.05.21 | ₩33,764 | ₩34,608 | ₩33,563 | ₩34,594 | +2.46% | 6만 |
|---|
| 2026.05.20 | ₩33,965 | ₩34,621 | ₩33,001 | ₩34,112 | +0.43% | 9.2만 |
|---|
| 2026.05.19 | ₩33,751 | ₩34,166 | ₩32,806 | ₩33,844 | +0.28% | 3.2만 |
|---|
| 2026.05.18 | ₩33,617 | ₩34,239 | ₩32,631 | ₩34,072 | +1.35% | 4.2만 |
|---|
| 2026.05.15 | ₩33,992 | ₩34,226 | ₩33,483 | ₩33,563 | -1.26% | 4.7만 |
|---|
| 2026.05.14 | ₩34,233 | ₩34,969 | ₩34,032 | ₩34,126 | -0.31% | 3.7만 |
|---|
| 2026.05.13 | ₩33,978 | ₩34,514 | ₩33,978 | ₩34,313 | +0.99% | 3.3만 |
|---|
| 2026.05.12 | ₩34,340 | ₩34,400 | ₩33,885 | ₩34,233 | -0.31% | 3.7만 |
|---|
| 2026.05.11 | ₩34,755 | ₩35,539 | ₩34,420 | ₩34,581 | -0.50% | 3.1만 |
|---|
| 2026.05.08 | ₩35,157 | ₩35,378 | ₩34,822 | ₩34,902 | -0.72% | 2.1만 |
|---|
| 2026.05.07 | ₩34,943 | ₩35,659 | ₩34,661 | ₩35,344 | +1.15% | 2.4만 |
|---|
| 2026.05.06 | ₩35,157 | ₩35,652 | ₩34,728 | ₩34,822 | -0.95% | 5.4만 |
|---|
| 2026.05.05 | ₩33,898 | ₩34,822 | ₩33,563 | ₩34,822 | +2.73% | 5.2만 |
|---|
| 2026.05.04 | ₩34,085 | ₩34,675 | ₩33,349 | ₩33,523 | -1.65% | 5.2만 |
|---|
| 2026.05.01 | ₩34,889 | ₩35,371 | ₩34,393 | ₩34,393 | -1.42% | 9.5만 |
|---|
| 2026.04.30 | ₩32,157 | ₩35,472 | ₩32,157 | ₩34,996 | +8.83% | 7.8만 |
|---|
| 2026.04.29 | ₩35,224 | ₩35,626 | ₩34,099 | ₩34,568 | -1.86% | 2.6만 |
|---|
| 2026.04.28 | ₩35,090 | ₩35,599 | ₩34,896 | ₩35,559 | +1.34% | 1.9만 |
|---|
| 2026.04.27 | ₩34,688 | ₩35,539 | ₩34,688 | ₩34,889 | +0.58% | 1.8만 |
|---|
| 2026.04.24 | ₩34,661 | ₩34,876 | ₩33,818 | ₩34,822 | +0.46% | 2.9만 |
|---|
| 2026.04.23 | ₩34,782 | ₩35,010 | ₩34,474 | ₩34,795 | +0.04% | 1.2만 |
|---|
| 2026.04.22 | ₩34,594 | ₩34,983 | ₩34,558 | ₩34,809 | +0.62% | 1.2만 |
|---|
| 2026.04.21 | ₩34,969 | ₩35,786 | ₩34,501 | ₩34,688 | -0.80% | 2.7만 |
|---|
| 2026.04.20 | ₩35,753 | ₩35,840 | ₩35,143 | ₩35,143 | -1.70% | 1.3만 |
|---|
| 2026.04.17 | ₩35,277 | ₩36,483 | ₩35,277 | ₩35,867 | +1.67% | 5.3만 |
|---|
| 2026.04.16 | ₩34,715 | ₩34,889 | ₩34,380 | ₩34,728 | +0.04% | 1.5만 |
|---|
| 2026.04.15 | ₩35,063 | ₩35,143 | ₩34,822 | ₩35,023 | -0.11% | 1.9만 |
|---|
| 2026.04.14 | ₩35,103 | ₩35,318 | ₩34,923 | ₩35,251 | +0.42% | 2.2만 |
|---|
| 2026.04.13 | ₩35,016 | ₩35,311 | ₩35,016 | ₩35,210 | +0.55% | 1.2만 |
|---|
| 2026.04.10 | ₩35,438 | ₩35,438 | ₩34,795 | ₩35,318 | -0.34% | 1.8만 |
|---|
| 2026.04.09 | ₩34,956 | ₩35,960 | ₩34,708 | ₩35,827 | +2.49% | 3.8만 |
|---|
| 2026.04.08 | ₩34,581 | ₩35,438 | ₩34,581 | ₩35,291 | +2.05% | 5.5만 |
|---|
| 2026.04.07 | ₩34,447 | ₩34,474 | ₩33,791 | ₩34,126 | -0.93% | 4.5만 |
|---|
| 2026.04.06 | ₩33,282 | ₩34,621 | ₩33,068 | ₩34,353 | +3.22% | 4만 |
|---|
| 2026.04.02 | ₩33,135 | ₩33,556 | ₩32,693 | ₩33,282 | +0.44% | 2.8만 |
|---|
| 2026.04.01 | ₩33,429 | ₩34,039 | ₩33,275 | ₩33,643 | +0.64% | 6.7만 |
|---|
| 2026.03.31 | ₩34,005 | ₩34,005 | ₩33,108 | ₩33,255 | -2.21% | 3.3만 |
|---|
| 2026.03.30 | ₩33,536 | ₩34,045 | ₩33,195 | ₩33,630 | +0.28% | 3.4만 |
|---|
| 2026.03.27 | ₩33,938 | ₩33,938 | ₩32,987 | ₩33,094 | -2.49% | 3.3만 |
|---|
| 2026.03.26 | ₩33,094 | ₩34,223 | ₩33,094 | ₩34,099 | +3.04% | 4.1만 |
|---|
| 2026.03.25 | ₩34,045 | ₩34,514 | ₩33,349 | ₩33,643 | -1.18% | 2.1만 |
|---|
| 2026.03.24 | ₩33,831 | ₩34,353 | ₩33,563 | ₩33,831 | 0.00% | 3.9만 |
|---|
| 2026.03.23 | ₩33,617 | ₩34,661 | ₩33,617 | ₩33,992 | +1.12% | 4.9만 |
|---|
| 2026.03.20 | ₩33,027 | ₩33,590 | ₩32,304 | ₩33,108 | +0.24% | 6.6만 |
|---|
| 2026.03.19 | ₩32,385 | ₩33,081 | ₩32,130 | ₩33,054 | +2.07% | 2만 |
|---|
| 2026.03.18 | ₩33,295 | ₩33,362 | ₩32,585 | ₩32,679 | -1.85% | 3.1만 |
|---|
| 2026.03.17 | ₩33,992 | ₩34,655 | ₩33,483 | ₩33,577 | -1.22% | 3.2만 |
|---|
| 2026.03.16 | ₩34,045 | ₩34,527 | ₩33,804 | ₩33,858 | -0.55% | 4.1만 |
|---|
| 2026.03.13 | ₩34,032 | ₩35,358 | ₩33,489 | ₩33,510 | -1.53% | 4.5만 |
|---|
| 2026.03.12 | ₩33,215 | ₩34,152 | ₩33,181 | ₩33,871 | +1.98% | 2.6만 |
|---|
| 2026.03.11 | ₩33,804 | ₩33,911 | ₩33,577 | ₩33,871 | +0.20% | 2.5만 |
|---|
| 2026.03.10 | ₩33,871 | ₩34,862 | ₩33,871 | ₩34,152 | +0.83% | 2.6만 |
|---|
| 2026.03.09 | ₩33,416 | ₩34,306 | ₩33,014 | ₩34,126 | +2.12% | 4.3만 |
|---|
| 2026.03.06 | ₩33,751 | ₩33,952 | ₩32,880 | ₩33,938 | +0.56% | 4.7만 |
|---|
| 2026.03.05 | ₩35,532 | ₩35,532 | ₩33,764 | ₩34,045 | -4.18% | 4.9만 |
|---|
| 2026.03.04 | ₩36,081 | ₩36,536 | ₩35,532 | ₩36,068 | -0.04% | 3.8만 |
|---|
| 2026.03.03 | ₩35,318 | ₩35,967 | ₩34,969 | ₩35,733 | +1.18% | 1.7만 |
|---|
| 2026.03.02 | ₩35,572 | ₩36,791 | ₩35,572 | ₩35,934 | +1.02% | 3만 |
|---|
| 2026.02.27 | ₩36,114 | ₩36,235 | ₩35,358 | ₩36,161 | +0.13% | 6.1만 |
|---|
| 2026.02.26 | ₩37,380 | ₩37,969 | ₩37,213 | ₩37,608 | +0.61% | 2.9만 |
|---|
| 2026.02.25 | ₩36,630 | ₩37,501 | ₩36,630 | ₩37,487 | +2.34% | 2.8만 |
|---|
| 2026.02.24 | ₩36,429 | ₩36,737 | ₩36,309 | ₩36,335 | -0.26% | 3.2만 |
|---|
| 2026.02.23 | ₩38,144 | ₩38,144 | ₩36,523 | ₩36,523 | -4.25% | 4.7만 |
|---|
| 2026.02.20 | ₩37,300 | ₩38,170 | ₩37,300 | ₩38,103 | +2.15% | 4.8만 |
|---|
| 2026.02.19 | ₩36,777 | ₩37,581 | ₩36,710 | ₩37,407 | +1.71% | 3.9만 |
|---|
| 2026.02.18 | ₩37,541 | ₩38,170 | ₩36,784 | ₩37,112 | -1.14% | 3.6만 |
|---|
| 2026.02.17 | ₩37,139 | ₩38,170 | ₩37,139 | ₩37,635 | +1.33% | 4.8만 |
|---|
| 2026.02.13 | ₩37,487 | ₩37,902 | ₩36,429 | ₩36,804 | -1.82% | 3.9만 |
|---|
| 2026.02.12 | ₩38,050 | ₩38,050 | ₩37,106 | ₩37,434 | -1.62% | 5.1만 |
|---|
| 2026.02.11 | ₩38,867 | ₩39,510 | ₩37,822 | ₩38,023 | -2.17% | 3.7만 |
|---|
| 2026.02.10 | ₩38,572 | ₩39,135 | ₩37,199 | ₩38,465 | -0.28% | 5.4만 |
|---|
| 2026.02.09 | ₩38,465 | ₩38,840 | ₩38,251 | ₩38,679 | +0.56% | 4만 |
|---|
| 2026.02.06 | ₩39,295 | ₩39,510 | ₩36,471 | ₩38,706 | -1.50% | 6.9만 |
|---|
| 2026.02.05 | ₩38,545 | ₩38,994 | ₩37,943 | ₩38,760 | +0.56% | 6.3만 |
|---|
| 2026.02.04 | ₩39,054 | ₩39,510 | ₩38,385 | ₩38,465 | -1.51% | 5.2만 |
|---|
| 2026.02.03 | ₩39,108 | ₩39,510 | ₩37,661 | ₩38,813 | -0.75% | 8.6만 |
|---|
| 2026.02.02 | ₩38,164 | ₩39,630 | ₩37,969 | ₩39,376 | +3.18% | 8.9만 |
|---|
| 2026.01.30 | ₩36,992 | ₩38,157 | ₩36,818 | ₩37,822 | +2.24% | 7.5만 |
|---|
| 2026.01.29 | ₩35,760 | ₩38,050 | ₩35,760 | ₩37,849 | +5.84% | 3.8만 |
|---|
| 2026.01.28 | ₩38,090 | ₩38,170 | ₩36,456 | ₩36,603 | -3.90% | 4.2만 |
|---|
| 2026.01.27 | ₩37,400 | ₩38,170 | ₩37,400 | ₩38,010 | +1.63% | 4만 |
|---|
| 2026.01.26 | ₩37,594 | ₩38,010 | ₩37,260 | ₩37,568 | -0.07% | 5.9만 |
|---|
| 2026.01.23 | ₩38,103 | ₩38,110 | ₩37,179 | ₩37,702 | -1.05% | 6.5만 |
|---|
| 2026.01.22 | ₩38,077 | ₩38,619 | ₩37,923 | ₩38,304 | +0.60% | 4.4만 |
|---|
| 2026.01.21 | ₩36,161 | ₩38,048 | ₩35,827 | ₩37,969 | +5.00% | 5.7만 |
|---|
| 2026.01.20 | ₩35,853 | ₩36,443 | ₩35,766 | ₩36,108 | +0.71% | 3.9만 |
|---|
| 2026.01.16 | ₩36,349 | ₩36,818 | ₩36,148 | ₩36,362 | +0.04% | 4.9만 |
|---|
| 2026.01.15 | ₩35,143 | ₩36,704 | ₩35,143 | ₩36,416 | +3.62% | 3.4만 |
|---|
| 2026.01.14 | ₩35,545 | ₩35,545 | ₩33,751 | ₩35,277 | -0.75% | 6.1만 |
|---|
| 2026.01.13 | ₩35,010 | ₩35,224 | ₩34,447 | ₩35,010 | 0.00% | 6.3만 |
|---|
| 2026.01.12 | ₩34,849 | ₩34,849 | ₩34,534 | ₩34,661 | -0.54% | 2.9만 |
|---|
| 2026.01.09 | ₩34,902 | ₩35,445 | ₩34,822 | ₩34,822 | -0.23% | 3.4만 |
|---|
| 2026.01.08 | ₩34,273 | ₩35,358 | ₩34,273 | ₩34,996 | +2.11% | 2.2만 |
|---|
| 2026.01.07 | ₩34,822 | ₩35,090 | ₩34,099 | ₩34,568 | -0.73% | 5.5만 |
|---|
| 2026.01.06 | ₩34,568 | ₩35,224 | ₩34,215 | ₩34,822 | +0.74% | 4만 |
|---|
| 2026.01.05 | ₩33,952 | ₩35,256 | ₩32,967 | ₩34,795 | +2.49% | 4.6만 |
|---|
| 2026.01.02 | ₩34,929 | ₩34,929 | ₩33,871 | ₩34,099 | -2.38% | 3.8만 |
|---|
| 2025.12.31 | ₩35,318 | ₩35,358 | ₩34,373 | ₩34,594 | -2.05% | 4만 |
|---|
| 2025.12.30 | ₩35,023 | ₩36,148 | ₩34,688 | ₩35,452 | +1.22% | 8.9만 |
|---|
| 2025.12.29 | ₩34,795 | ₩35,197 | ₩34,554 | ₩35,023 | +0.65% | 6.2만 |
|---|
| 2025.12.26 | ₩35,090 | ₩35,652 | ₩34,454 | ₩34,795 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩34,996 | ₩35,425 | ₩34,956 | ₩35,157 | +0.46% | 2.5만 |
|---|
| 2025.12.23 | ₩35,612 | ₩36,001 | ₩34,815 | ₩34,862 | -2.11% | 3.8만 |
|---|
| 2025.12.22 | ₩36,777 | ₩37,052 | ₩35,639 | ₩35,827 | -2.59% | 3.7만 |
|---|
| 2025.12.19 | ₩37,983 | ₩38,103 | ₩36,416 | ₩36,630 | -3.56% | 12.7만 |
|---|
| 2025.12.18 | ₩38,318 | ₩38,786 | ₩37,795 | ₩37,902 | -1.08% | 5.5만 |
|---|
| 2025.12.17 | ₩37,822 | ₩38,170 | ₩37,126 | ₩38,090 | +0.71% | 5.5만 |
|---|
| 2025.12.16 | ₩37,715 | ₩37,902 | ₩37,072 | ₩37,219 | -1.31% | 5.2만 |
|---|
| 2025.12.15 | ₩37,313 | ₩37,782 | ₩37,045 | ₩37,447 | +0.36% | 5.5만 |
|---|
| 2025.12.12 | ₩37,487 | ₩37,795 | ₩36,885 | ₩37,286 | -0.54% | 5.8만 |
|---|
| 2025.12.11 | ₩37,902 | ₩38,465 | ₩36,844 | ₩37,487 | -1.10% | 8.4만 |
|---|
| 2025.12.10 | ₩36,469 | ₩38,103 | ₩36,161 | ₩37,996 | +4.19% | 21만 |
|---|
| 2025.12.09 | ₩35,746 | ₩36,496 | ₩35,746 | ₩36,108 | +1.01% | 8.6만 |
|---|
| 2025.12.08 | ₩36,536 | ₩36,563 | ₩35,519 | ₩35,519 | -2.79% | 6.4만 |
|---|
| 2025.12.05 | ₩36,295 | ₩36,791 | ₩36,228 | ₩36,335 | +0.11% | 9.3만 |
|---|
| 2025.12.04 | ₩36,429 | ₩36,590 | ₩34,822 | ₩36,416 | -0.04% | 9.8만 |
|---|
| 2025.12.03 | ₩35,974 | ₩36,644 | ₩35,894 | ₩36,536 | +1.56% | 10.7만 |
|---|
| 2025.12.02 | ₩36,335 | ₩36,583 | ₩35,974 | ₩35,974 | -1.00% | 6.8만 |
|---|
| 2025.12.01 | ₩35,960 | ₩36,577 | ₩35,934 | ₩36,349 | +1.08% | 14만 |
|---|
| 2025.11.28 | ₩36,362 | ₩36,362 | ₩35,827 | ₩36,242 | -0.33% | 3.3만 |
|---|
| 2025.11.26 | ₩36,094 | ₩36,322 | ₩36,074 | ₩36,161 | +0.19% | 7.1만 |
|---|
| 2025.11.25 | ₩34,969 | ₩36,181 | ₩34,969 | ₩36,108 | +3.26% | 8.4만 |
|---|
| 2025.11.24 | ₩34,715 | ₩34,969 | ₩34,541 | ₩34,889 | +0.50% | 7.7만 |
|---|
| 2025.11.21 | ₩34,407 | ₩35,023 | ₩34,407 | ₩34,902 | +1.44% | 5만 |
|---|
| 2025.11.20 | ₩34,661 | ₩34,826 | ₩34,152 | ₩34,420 | -0.70% | 3.4만 |
|---|
| 2025.11.19 | ₩35,030 | ₩35,030 | ₩34,219 | ₩34,286 | -2.12% | 6.9만 |
|---|
| 2025.11.18 | ₩34,179 | ₩34,856 | ₩34,166 | ₩34,260 | +0.24% | 5.4만 |
|---|
| 2025.11.17 | ₩35,331 | ₩35,331 | ₩34,172 | ₩34,219 | -3.15% | 2.6만 |
|---|
| 2025.11.14 | ₩35,318 | ₩35,438 | ₩34,541 | ₩35,271 | -0.13% | 2.2만 |
|---|
| 2025.11.13 | ₩35,358 | ₩35,585 | ₩35,210 | ₩35,465 | +0.30% | 1.9만 |
|---|
| 2025.11.12 | ₩35,545 | ₩35,659 | ₩35,034 | ₩35,425 | -0.34% | 3.2만 |
|---|
| 2025.11.11 | ₩35,505 | ₩35,673 | ₩35,200 | ₩35,545 | +0.11% | 3.5만 |
|---|
| 2025.11.10 | ₩35,492 | ₩35,800 | ₩35,331 | ₩35,505 | +0.04% | 3.2만 |
|---|
| 2025.11.07 | ₩35,465 | ₩35,875 | ₩35,077 | ₩35,492 | +0.08% | 3만 |
|---|
| 2025.11.06 | ₩35,291 | ₩35,907 | ₩35,277 | ₩35,519 | +0.65% | 2.4만 |
|---|
| 2025.11.05 | ₩34,822 | ₩35,813 | ₩34,702 | ₩35,813 | +2.85% | 4.5만 |
|---|
| 2025.11.04 | ₩34,688 | ₩35,117 | ₩34,440 | ₩34,822 | +0.39% | 3.3만 |
|---|
| 2025.11.03 | ₩34,179 | ₩35,237 | ₩33,643 | ₩34,809 | +1.84% | 3.5만 |
|---|
| 2025.10.31 | ₩35,090 | ₩35,652 | ₩34,219 | ₩34,260 | -2.37% | 7.1만 |
|---|
| 2025.10.30 | ₩35,492 | ₩35,793 | ₩34,889 | ₩35,210 | -0.79% | 4.4만 |
|---|
| 2025.10.29 | ₩36,027 | ₩36,818 | ₩34,822 | ₩35,143 | -2.45% | 3만 |
|---|
| 2025.10.28 | ₩35,143 | ₩36,657 | ₩34,822 | ₩36,202 | +3.01% | 3.3만 |
|---|
| 2025.10.27 | ₩35,907 | ₩36,148 | ₩35,083 | ₩35,130 | -2.16% | 1.8만 |
|---|
| 2025.10.24 | ₩34,983 | ₩36,120 | ₩34,835 | ₩35,827 | +2.41% | 1.4만 |
|---|
| 2025.10.23 | ₩34,675 | ₩34,715 | ₩34,273 | ₩34,621 | -0.15% | 3.2만 |
|---|
| 2025.10.22 | ₩34,126 | ₩34,702 | ₩34,126 | ₩34,554 | +1.26% | 2.7만 |
|---|
| 2025.10.21 | ₩34,353 | ₩34,554 | ₩33,911 | ₩34,139 | -0.62% | 2.9만 |
|---|
| 2025.10.20 | ₩33,764 | ₩34,514 | ₩33,764 | ₩34,380 | +1.82% | 2.5만 |
|---|
| 2025.10.17 | ₩34,487 | ₩34,862 | ₩33,469 | ₩33,684 | -2.33% | 5.9만 |
|---|
| 2025.10.16 | ₩35,545 | ₩35,545 | ₩34,193 | ₩34,367 | -3.32% | 4.6만 |
|---|
| 2025.10.15 | ₩35,867 | ₩36,088 | ₩35,331 | ₩35,786 | -0.22% | 3.5만 |
|---|
| 2025.10.14 | ₩34,835 | ₩36,155 | ₩34,755 | ₩35,719 | +2.54% | 3.8만 |
|---|
| 2025.10.13 | ₩35,599 | ₩35,599 | ₩34,434 | ₩35,023 | -1.62% | 4.4만 |
|---|
| 2025.10.10 | ₩35,987 | ₩36,215 | ₩35,291 | ₩35,291 | -1.94% | 6.4만 |
|---|