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 | ₩36,729 | ₩37,494 | ₩36,005 | ₩36,126 | -1.64% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩35,871 | ₩38,218 | ₩35,616 | ₩36,609 | +2.06% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩36,555 | ₩37,038 | ₩34,195 | ₩35,871 | -1.87% | 31.5만 |
| 2026.09.14–2026.09.18 | ₩36,957 | ₩37,547 | ₩35,885 | ₩36,542 | -1.12% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩37,011 | ₩37,950 | ₩36,716 | ₩36,837 | -0.47% | 14만 |
| 2026.08.31–2026.09.04 | ₩36,206 | ₩37,561 | ₩35,657 | ₩37,011 | +2.22% | 15.9만 |
| 2026.08.24–2026.08.28 | ₩36,166 | ₩36,890 | ₩35,335 | ₩36,220 | +0.15% | 18.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,521 |
| ₩35,724 |
| ₩36,300 |
| -1.74% |
| 18.3만 |
| 2026.08.10–2026.08.14 | ₩36,877 | ₩37,936 | ₩36,206 | ₩37,239 | +0.98% | 24.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,153 | ₩38,245 | ₩35,429 | ₩36,542 | +1.08% | 24.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,126 | ₩38,298 | ₩35,965 | ₩36,260 | +0.37% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,831 | ₩36,931 | ₩34,919 | ₩36,113 | +0.79% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,222 | ₩36,770 | ₩33,994 | ₩35,804 | +4.62% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,503 | ₩34,946 | ₩33,498 | ₩34,208 | -0.86% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,002 | ₩35,670 | ₩32,881 | ₩34,356 | +4.10% | 15.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,921 | ₩33,390 | ₩32,720 | ₩32,867 | -0.16% | 9.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,337 | ₩33,820 | ₩31,956 | ₩32,921 | -1.25% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,030 | ₩35,523 | ₩30,950 | ₩33,203 | +7.00% | 14.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,373 | ₩30,910 | ₩29,971 | ₩30,775 | +1.32% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,097 | ₩31,178 | ₩30,574 | ₩30,749 | -1.12% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,138 | ₩31,231 | ₩30,266 | ₩30,507 | -2.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,446 | ₩31,446 | ₩30,387 | ₩30,655 | -2.52% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,843 | ₩39,948 | ₩30,775 | ₩31,285 | +1.43% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,379 | ₩31,379 | ₩30,708 | ₩30,749 | -2.01% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,258 | ₩31,513 | ₩30,977 | ₩31,231 | -0.09% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,770 | ₩31,446 | ₩29,099 | ₩30,990 | +4.10% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,228 | ₩30,843 | ₩27,490 | ₩29,810 | +5.61% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,624 | ₩28,295 | ₩27,289 | ₩28,295 | +2.43% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,369 | ₩28,295 | ₩27,369 | ₩27,624 | +0.93% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,026 | ₩28,697 | ₩26,820 | ₩26,846 | -4.21% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,551 | ₩28,161 | ₩26,417 | ₩28,080 | +5.76% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,350 | ₩27,208 | ₩25,479 | ₩26,793 | +1.68% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,946 | ₩28,630 | ₩26,712 | ₩26,712 | -4.41% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,026 | ₩28,764 | ₩27,356 | ₩28,026 | 0.00% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,906 | ₩28,684 | ₩26,820 | ₩27,812 | -0.34% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,948 | ₩28,818 | ₩25,948 | ₩27,423 | +5.68% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,802 | ₩26,820 | ₩23,802 | ₩25,345 | +6.48% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,272 | ₩24,674 | ₩23,253 | ₩24,299 | +0.11% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,272 | ₩24,889 | ₩24,272 | ₩24,607 | +1.38% | 3.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩24,942 | ₩24,942 | ₩23,735 | ₩24,272 | -2.69% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,063 | ₩25,076 | ₩24,419 | ₩24,862 | -0.80% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩24,071 | ₩25,050 | ₩23,802 | ₩24,419 | +1.45% | 6천 |
|---|
| 2025.12.15–2025.12.19 | ₩24,138 | ₩25,143 | ₩23,990 | ₩24,138 | 0.00% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,138 | ₩24,808 | ₩23,816 | ₩24,138 | 0.00% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,467 | ₩24,191 | ₩23,467 | ₩23,869 | +1.71% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,132 | ₩24,325 | ₩22,327 | ₩24,138 | +4.35% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,461 | ₩24,808 | ₩22,113 | ₩23,829 | +6.09% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,797 | ₩23,414 | ₩22,193 | ₩22,528 | -1.18% | 6.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,737 | ₩23,467 | ₩21,724 | ₩22,756 | +4.69% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,187 | ₩22,864 | ₩21,080 | ₩22,864 | +7.91% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,053 | ₩21,456 | ₩19,364 | ₩21,322 | +1.27% | 7.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩21,027 | ₩21,241 | ₩19,538 | ₩21,134 | +0.51% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,120 | ₩21,322 | ₩21,120 | ₩21,134 | +0.06% | 1.5천 |
|---|