시장 데이터를 불러오는 중
전체 종목
Bank of the James Financial Group, Inc. - Common Stock 과거 주가
Bank of the James Financial Group, Inc. - Common Stock · BOTJ · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank of the James Financial Group, Inc. - Common Stock · BOTJ · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,736 | ₩37,501 | ₩36,012 | ₩36,132 | -1.64% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩35,878 | ₩38,225 | ₩35,623 | ₩36,615 | +2.06% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩36,562 | ₩37,044 | ₩34,201 | ₩35,878 | -1.87% | 31.5만 |
| 2026.09.14–2026.09.18 | ₩36,964 | ₩37,554 | ₩35,891 | ₩36,548 | -1.12% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩37,018 | ₩37,957 | ₩36,723 | ₩36,843 | -0.47% | 14만 |
| 2026.08.31–2026.09.04 | ₩36,213 | ₩37,568 | ₩35,663 | ₩37,018 | +2.22% | 15.9만 |
| 2026.08.24–2026.08.28 | ₩36,173 | ₩36,897 | ₩35,341 | ₩36,226 | +0.15% | 18.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,527 |
| ₩35,730 |
| ₩36,307 |
| -1.74% |
| 18.3만 |
| 2026.08.10–2026.08.14 | ₩36,884 | ₩37,943 | ₩36,213 | ₩37,246 | +0.98% | 24.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,159 | ₩38,252 | ₩35,435 | ₩36,548 | +1.08% | 24.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,132 | ₩38,305 | ₩35,972 | ₩36,267 | +0.37% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,837 | ₩36,937 | ₩34,925 | ₩36,119 | +0.79% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,228 | ₩36,776 | ₩34,000 | ₩35,811 | +4.62% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,510 | ₩34,952 | ₩33,504 | ₩34,215 | -0.86% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,007 | ₩35,676 | ₩32,887 | ₩34,362 | +4.10% | 15.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,927 | ₩33,396 | ₩32,726 | ₩32,873 | -0.16% | 9.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,343 | ₩33,826 | ₩31,961 | ₩32,927 | -1.25% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,036 | ₩35,529 | ₩30,955 | ₩33,209 | +7.00% | 14.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,379 | ₩30,915 | ₩29,976 | ₩30,781 | +1.32% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,103 | ₩31,183 | ₩30,580 | ₩30,754 | -1.12% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,143 | ₩31,237 | ₩30,271 | ₩30,513 | -2.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,452 | ₩31,452 | ₩30,392 | ₩30,660 | -2.52% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,848 | ₩39,955 | ₩30,781 | ₩31,291 | +1.43% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,385 | ₩31,385 | ₩30,714 | ₩30,754 | -2.01% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,264 | ₩31,519 | ₩30,982 | ₩31,237 | -0.09% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,775 | ₩31,452 | ₩29,104 | ₩30,996 | +4.10% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,233 | ₩30,848 | ₩27,495 | ₩29,815 | +5.61% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,629 | ₩28,300 | ₩27,294 | ₩28,300 | +2.43% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,374 | ₩28,300 | ₩27,374 | ₩27,629 | +0.93% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,031 | ₩28,702 | ₩26,824 | ₩26,851 | -4.21% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,556 | ₩28,166 | ₩26,422 | ₩28,085 | +5.76% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,355 | ₩27,213 | ₩25,483 | ₩26,798 | +1.68% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,951 | ₩28,635 | ₩26,717 | ₩26,717 | -4.41% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,031 | ₩28,769 | ₩27,361 | ₩28,031 | 0.00% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,911 | ₩28,689 | ₩26,824 | ₩27,817 | -0.34% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,953 | ₩28,823 | ₩25,953 | ₩27,428 | +5.68% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,807 | ₩26,824 | ₩23,807 | ₩25,349 | +6.48% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,276 | ₩24,678 | ₩23,257 | ₩24,303 | +0.11% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,276 | ₩24,893 | ₩24,276 | ₩24,611 | +1.38% | 3.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩24,947 | ₩24,947 | ₩23,740 | ₩24,276 | -2.69% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,067 | ₩25,081 | ₩24,424 | ₩24,866 | -0.80% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩24,075 | ₩25,054 | ₩23,807 | ₩24,424 | +1.45% | 6천 |
|---|
| 2025.12.15–2025.12.19 | ₩24,142 | ₩25,148 | ₩23,994 | ₩24,142 | 0.00% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,142 | ₩24,813 | ₩23,820 | ₩24,142 | 0.00% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,471 | ₩24,196 | ₩23,471 | ₩23,874 | +1.71% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,136 | ₩24,330 | ₩22,331 | ₩24,142 | +4.35% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,465 | ₩24,813 | ₩22,117 | ₩23,833 | +6.09% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,801 | ₩23,418 | ₩22,197 | ₩22,532 | -1.18% | 6.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,741 | ₩23,471 | ₩21,728 | ₩22,761 | +4.69% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,191 | ₩22,868 | ₩21,084 | ₩22,868 | +7.91% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,057 | ₩21,460 | ₩19,367 | ₩21,325 | +1.27% | 7.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩21,030 | ₩21,245 | ₩19,542 | ₩21,138 | +0.51% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,124 | ₩21,325 | ₩21,124 | ₩21,138 | +0.06% | 1.5천 |
|---|