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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,478 | ₩36,773 | ₩36,062 | ₩36,129 | -0.96% | 1.4만 |
| 2026.10.08 | ₩36,330 | ₩36,746 | ₩36,062 | ₩36,424 | +0.26% | 1.7만 |
| 2026.10.07 | ₩36,465 | ₩37,081 | ₩36,143 | ₩36,330 | -0.37% | 2.6만 |
| 2026.10.06 | ₩36,773 | ₩37,283 | ₩36,009 | ₩36,572 | -0.55% | 3.3만 |
| 2026.10.05 | ₩36,733 | ₩37,497 | ₩36,625 | ₩36,666 | -0.18% | 5.8만 |
| 2026.10.02 | ₩36,679 | ₩37,739 | ₩36,210 | ₩36,612 | -0.18% | 6.8만 |
| 2026.10.01 | ₩36,022 | ₩38,221 | ₩35,821 | ₩36,478 | +1.27% | 4.8만 |
| 2026.09.30 | ₩36,277 | ₩36,465 | ₩35,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,982 |
| -0.81% |
| 1.9만 |
| 2026.09.29 | ₩36,558 | ₩37,148 | ₩35,620 | ₩36,263 | -0.81% | 3.4만 |
|---|
| 2026.09.28 | ₩35,874 | ₩37,242 | ₩35,646 | ₩36,491 | +1.72% | 5.9만 |
|---|
| 2026.09.25 | ₩35,740 | ₩36,880 | ₩35,740 | ₩35,874 | +0.38% | 5.5만 |
|---|
| 2026.09.24 | ₩35,365 | ₩36,344 | ₩35,365 | ₩35,794 | +1.21% | 3.8만 |
|---|
| 2026.09.23 | ₩35,781 | ₩36,049 | ₩34,198 | ₩35,539 | -0.67% | 15만 |
|---|
| 2026.09.22 | ₩36,237 | ₩36,478 | ₩35,673 | ₩35,807 | -1.18% | 3.9만 |
|---|
| 2026.09.21 | ₩36,558 | ₩37,041 | ₩35,821 | ₩36,143 | -1.14% | 3.3만 |
|---|
| 2026.09.18 | ₩36,545 | ₩36,827 | ₩36,210 | ₩36,545 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩36,773 | ₩36,974 | ₩36,169 | ₩36,612 | -0.44% | 2.2만 |
|---|
| 2026.09.16 | ₩36,920 | ₩37,242 | ₩35,888 | ₩36,558 | -0.98% | 5.1만 |
|---|
| 2026.09.15 | ₩36,988 | ₩37,551 | ₩36,746 | ₩36,746 | -0.65% | 1.1만 |
|---|
| 2026.09.14 | ₩36,961 | ₩37,497 | ₩36,679 | ₩36,947 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩37,618 | ₩37,953 | ₩36,840 | ₩36,840 | -2.07% | 3.9만 |
|---|
| 2026.09.10 | ₩37,283 | ₩37,913 | ₩37,068 | ₩37,417 | +0.36% | 2.9만 |
|---|
| 2026.09.09 | ₩37,752 | ₩37,806 | ₩37,350 | ₩37,350 | -1.07% | 3.6만 |
|---|
| 2026.09.08 | ₩37,014 | ₩37,886 | ₩36,719 | ₩37,752 | +1.99% | 3.6만 |
|---|
| 2026.09.04 | ₩36,988 | ₩37,564 | ₩36,880 | ₩37,014 | +0.07% | 2.3만 |
|---|
| 2026.09.03 | ₩36,545 | ₩36,907 | ₩36,411 | ₩36,867 | +0.88% | 2만 |
|---|
| 2026.09.02 | ₩35,740 | ₩36,706 | ₩35,740 | ₩36,210 | +1.31% | 5.3만 |
|---|
| 2026.09.01 | ₩36,384 | ₩36,532 | ₩35,660 | ₩35,740 | -1.77% | 2.9만 |
|---|
| 2026.08.31 | ₩36,210 | ₩36,384 | ₩35,941 | ₩36,263 | +0.15% | 3.5만 |
|---|
| 2026.08.28 | ₩36,169 | ₩36,585 | ₩35,941 | ₩36,223 | +0.15% | 3.2만 |
|---|
| 2026.08.27 | ₩35,834 | ₩36,183 | ₩35,338 | ₩36,022 | +0.52% | 4.4만 |
|---|
| 2026.08.26 | ₩36,035 | ₩36,344 | ₩35,539 | ₩35,834 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩36,411 | ₩36,813 | ₩35,767 | ₩35,941 | -1.29% | 1.6만 |
|---|
| 2026.08.24 | ₩36,169 | ₩36,894 | ₩35,995 | ₩36,223 | +0.15% | 6.5만 |
|---|
| 2026.08.21 | ₩36,290 | ₩36,545 | ₩36,062 | ₩36,304 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩36,035 | ₩36,612 | ₩36,009 | ₩36,411 | +1.04% | 1.8만 |
|---|
| 2026.08.19 | ₩37,202 | ₩37,202 | ₩35,727 | ₩36,411 | -2.13% | 3.8만 |
|---|
| 2026.08.18 | ₩37,430 | ₩37,457 | ₩36,518 | ₩36,894 | -1.43% | 3.9만 |
|---|
| 2026.08.17 | ₩36,947 | ₩37,524 | ₩36,505 | ₩37,189 | +0.65% | 7.7만 |
|---|
| 2026.08.14 | ₩37,216 | ₩37,940 | ₩37,041 | ₩37,242 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩37,216 | ₩37,671 | ₩36,746 | ₩37,229 | +0.04% | 5.1만 |
|---|
| 2026.08.12 | ₩37,081 | ₩37,685 | ₩36,612 | ₩36,894 | -0.51% | 4.6만 |
|---|
| 2026.08.11 | ₩36,478 | ₩37,081 | ₩36,344 | ₩36,625 | +0.40% | 4.8만 |
|---|
| 2026.08.10 | ₩36,880 | ₩37,148 | ₩36,210 | ₩36,237 | -1.75% | 5.1만 |
|---|
| 2026.08.07 | ₩36,330 | ₩37,095 | ₩36,076 | ₩36,545 | +0.59% | 5.3만 |
|---|
| 2026.08.06 | ₩36,465 | ₩37,564 | ₩36,022 | ₩36,330 | -0.37% | 3.5만 |
|---|
| 2026.08.05 | ₩36,277 | ₩38,248 | ₩36,263 | ₩36,357 | +0.22% | 7.8만 |
|---|
| 2026.08.04 | ₩36,290 | ₩36,679 | ₩35,700 | ₩36,344 | +0.15% | 3.4만 |
|---|
| 2026.08.03 | ₩36,156 | ₩36,920 | ₩35,432 | ₩36,424 | +0.74% | 4.2만 |
|---|
| 2026.07.31 | ₩37,162 | ₩37,564 | ₩35,968 | ₩36,263 | -2.42% | 6.4만 |
|---|
| 2026.07.30 | ₩37,363 | ₩37,497 | ₩37,028 | ₩37,028 | -0.90% | 1.2만 |
|---|
| 2026.07.29 | ₩37,591 | ₩38,302 | ₩36,974 | ₩37,269 | -0.86% | 1.7만 |
|---|
| 2026.07.28 | ₩36,223 | ₩37,336 | ₩36,223 | ₩37,216 | +2.74% | 1.8만 |
|---|
| 2026.07.27 | ₩36,129 | ₩36,692 | ₩36,129 | ₩36,223 | +0.26% | 2.1만 |
|---|
| 2026.07.24 | ₩35,740 | ₩36,934 | ₩35,740 | ₩36,116 | +1.05% | 4.3만 |
|---|
| 2026.07.23 | ₩35,539 | ₩35,781 | ₩34,922 | ₩35,606 | +0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩35,874 | ₩35,874 | ₩35,271 | ₩35,539 | -0.93% | 1.2만 |
|---|
| 2026.07.21 | ₩35,821 | ₩36,129 | ₩35,673 | ₩35,673 | -0.41% | 3.6만 |
|---|
| 2026.07.20 | ₩35,834 | ₩36,196 | ₩35,405 | ₩35,821 | -0.04% | 1.7만 |
|---|
| 2026.07.17 | ₩35,754 | ₩35,982 | ₩35,123 | ₩35,807 | +0.15% | 2.6만 |
|---|
| 2026.07.16 | ₩35,110 | ₩36,773 | ₩35,110 | ₩36,022 | +2.60% | 6.6만 |
|---|
| 2026.07.15 | ₩34,815 | ₩35,378 | ₩34,815 | ₩35,164 | +1.00% | 3.1만 |
|---|
| 2026.07.14 | ₩35,030 | ₩35,271 | ₩34,802 | ₩34,976 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩34,225 | ₩35,338 | ₩33,997 | ₩35,016 | +2.31% | 2.7만 |
|---|
| 2026.07.10 | ₩34,198 | ₩34,413 | ₩33,863 | ₩34,211 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩34,198 | ₩34,198 | ₩33,528 | ₩34,064 | -0.39% | 1.6만 |
|---|
| 2026.07.08 | ₩34,024 | ₩34,520 | ₩33,501 | ₩33,809 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩34,064 | ₩34,547 | ₩33,635 | ₩33,863 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩34,507 | ₩34,949 | ₩33,809 | ₩34,118 | -1.13% | 1.9만 |
|---|
| 2026.07.02 | ₩34,775 | ₩35,405 | ₩34,118 | ₩34,359 | -1.20% | 2.1만 |
|---|
| 2026.07.01 | ₩34,372 | ₩35,673 | ₩33,983 | ₩34,761 | +1.13% | 5.1만 |
|---|
| 2026.06.30 | ₩33,326 | ₩34,734 | ₩33,246 | ₩34,225 | +2.70% | 3.9만 |
|---|
| 2026.06.29 | ₩33,004 | ₩33,393 | ₩32,884 | ₩33,125 | +0.37% | 4.6만 |
|---|
| 2026.06.26 | ₩32,723 | ₩33,125 | ₩32,723 | ₩32,870 | +0.45% | 1.9만 |
|---|
| 2026.06.25 | ₩33,058 | ₩33,125 | ₩32,736 | ₩32,776 | -0.85% | 1.3만 |
|---|
| 2026.06.24 | ₩33,058 | ₩33,192 | ₩32,897 | ₩32,924 | -0.41% | 1.6만 |
|---|
| 2026.06.23 | ₩33,058 | ₩33,219 | ₩32,857 | ₩32,924 | -0.41% | 2.9만 |
|---|
| 2026.06.22 | ₩32,924 | ₩33,393 | ₩32,723 | ₩32,723 | -0.61% | 2.1만 |
|---|
| 2026.06.18 | ₩32,763 | ₩33,380 | ₩32,508 | ₩32,924 | +0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩32,723 | ₩33,393 | ₩31,958 | ₩32,334 | -1.19% | 2.8만 |
|---|
| 2026.06.16 | ₩33,273 | ₩33,393 | ₩32,321 | ₩32,468 | -2.42% | 1.5만 |
|---|
| 2026.06.15 | ₩33,340 | ₩33,823 | ₩32,709 | ₩33,018 | -0.97% | 1.8만 |
|---|
| 2026.06.12 | ₩33,232 | ₩33,393 | ₩33,139 | ₩33,206 | -0.08% | 1.5만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,528 | ₩32,589 | ₩33,246 | -0.44% | 2.3만 |
|---|
| 2026.06.10 | ₩33,849 | ₩35,526 | ₩33,125 | ₩33,152 | -2.06% | 2.5만 |
|---|
| 2026.06.09 | ₩32,857 | ₩34,869 | ₩32,857 | ₩33,514 | +2.00% | 2.6만 |
|---|
| 2026.06.08 | ₩31,033 | ₩32,723 | ₩30,953 | ₩32,548 | +4.88% | 5.2만 |
|---|
| 2026.06.05 | ₩30,711 | ₩30,912 | ₩30,631 | ₩30,778 | +0.22% | 1.2만 |
|---|
| 2026.06.04 | ₩30,631 | ₩30,845 | ₩30,617 | ₩30,765 | +0.44% | 1만 |
|---|
| 2026.06.03 | ₩30,550 | ₩30,577 | ₩29,974 | ₩30,282 | -0.88% | 9.6천 |
|---|
| 2026.06.02 | ₩30,389 | ₩30,711 | ₩30,389 | ₩30,403 | +0.04% | 8.3천 |
|---|
| 2026.06.01 | ₩30,376 | ₩30,845 | ₩30,309 | ₩30,389 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩30,805 | ₩30,979 | ₩30,711 | ₩30,751 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩30,966 | ₩30,966 | ₩30,577 | ₩30,658 | -1.00% | 1.1만 |
|---|
| 2026.05.27 | ₩30,953 | ₩31,181 | ₩30,725 | ₩30,792 | -0.52% | 9.8천 |
|---|
| 2026.05.26 | ₩31,100 | ₩31,154 | ₩30,631 | ₩30,631 | -1.51% | 1.9만 |
|---|
| 2026.05.22 | ₩30,832 | ₩30,832 | ₩30,269 | ₩30,510 | -1.04% | 9.2천 |
|---|
| 2026.05.21 | ₩31,234 | ₩31,234 | ₩30,644 | ₩30,711 | -1.67% | 7천 |
|---|
| 2026.05.20 | ₩31,234 | ₩31,234 | ₩30,658 | ₩30,765 | -1.50% | 1.4만 |
|---|
| 2026.05.19 | ₩31,234 | ₩31,234 | ₩30,510 | ₩30,510 | -2.32% | 2.8만 |
|---|
| 2026.05.18 | ₩31,140 | ₩31,154 | ₩30,577 | ₩30,658 | -1.55% | 1.4만 |
|---|
| 2026.05.15 | ₩30,899 | ₩31,181 | ₩30,389 | ₩30,658 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩31,060 | ₩31,234 | ₩30,778 | ₩30,778 | -0.91% | 4.9천 |
|---|
| 2026.05.13 | ₩31,449 | ₩31,449 | ₩30,859 | ₩30,872 | -1.83% | 1.2만 |
|---|
| 2026.05.12 | ₩31,181 | ₩31,435 | ₩31,181 | ₩31,382 | +0.65% | 1.1만 |
|---|
| 2026.05.11 | ₩31,449 | ₩31,449 | ₩31,046 | ₩31,194 | -0.81% | 1.1만 |
|---|
| 2026.05.08 | ₩31,114 | ₩31,489 | ₩31,087 | ₩31,288 | +0.56% | 1.6만 |
|---|
| 2026.05.07 | ₩31,140 | ₩31,516 | ₩30,993 | ₩31,127 | -0.04% | 4.2만 |
|---|
| 2026.05.06 | ₩31,502 | ₩31,502 | ₩30,845 | ₩30,993 | -1.62% | 4.1만 |
|---|
| 2026.05.05 | ₩31,650 | ₩31,797 | ₩31,127 | ₩31,368 | -0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩30,845 | ₩39,951 | ₩30,778 | ₩31,516 | +2.17% | 1.4만 |
|---|
| 2026.05.01 | ₩30,818 | ₩31,087 | ₩30,751 | ₩30,751 | -0.22% | 1천 |
|---|
| 2026.04.30 | ₩30,711 | ₩31,100 | ₩30,711 | ₩30,792 | +0.26% | 6.4천 |
|---|
| 2026.04.29 | ₩31,114 | ₩31,114 | ₩30,711 | ₩30,711 | -1.29% | 1.7천 |
|---|
| 2026.04.28 | ₩31,100 | ₩31,100 | ₩31,087 | ₩31,087 | -0.04% | 1.6천 |
|---|
| 2026.04.27 | ₩31,382 | ₩31,382 | ₩31,114 | ₩31,114 | -0.85% | 1.3천 |
|---|
| 2026.04.24 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩31,114 | ₩31,342 | ₩31,087 | ₩31,181 | +0.22% | 4.6천 |
|---|
| 2026.04.22 | ₩31,409 | ₩31,409 | ₩30,979 | ₩31,114 | -0.94% | 5천 |
|---|
| 2026.04.21 | ₩31,502 | ₩31,516 | ₩31,046 | ₩31,114 | -1.23% | 5.4천 |
|---|
| 2026.04.20 | ₩31,261 | ₩31,516 | ₩31,194 | ₩31,315 | +0.17% | 9.1천 |
|---|
| 2026.04.17 | ₩30,309 | ₩31,449 | ₩30,309 | ₩30,993 | +2.26% | 1.3만 |
|---|
| 2026.04.16 | ₩30,121 | ₩31,046 | ₩29,839 | ₩30,322 | +0.67% | 2.3만 |
|---|
| 2026.04.15 | ₩29,880 | ₩30,510 | ₩29,638 | ₩29,933 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,102 | ₩30,175 | ₩29,102 | ₩29,665 | +1.94% | 7.8천 |
|---|
| 2026.04.13 | ₩29,772 | ₩29,960 | ₩29,102 | ₩29,169 | -2.03% | 1.1만 |
|---|
| 2026.04.10 | ₩30,523 | ₩30,845 | ₩29,518 | ₩29,813 | -2.33% | 2.9만 |
|---|
| 2026.04.09 | ₩30,121 | ₩30,845 | ₩30,121 | ₩30,550 | +1.42% | 5.5천 |
|---|
| 2026.04.08 | ₩28,632 | ₩30,845 | ₩28,632 | ₩29,907 | +4.45% | 1.6만 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,632 | ₩27,895 | ₩28,552 | +1.57% | 8.8천 |
|---|
| 2026.04.06 | ₩28,230 | ₩28,297 | ₩27,493 | ₩28,244 | +0.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,358 | ₩28,297 | ₩27,358 | ₩28,297 | +3.43% | 1.3만 |
|---|
| 2026.04.01 | ₩27,828 | ₩27,828 | ₩27,493 | ₩27,761 | -0.24% | 4.2천 |
|---|
| 2026.03.31 | ₩27,694 | ₩27,949 | ₩27,627 | ₩27,627 | -0.24% | 2.4천 |
|---|
| 2026.03.30 | ₩27,627 | ₩27,761 | ₩27,291 | ₩27,761 | +0.49% | 6.8천 |
|---|
| 2026.03.27 | ₩27,895 | ₩27,895 | ₩27,627 | ₩27,627 | -0.96% | 1.3천 |
|---|
| 2026.03.26 | ₩28,163 | ₩28,163 | ₩27,761 | ₩27,761 | -1.43% | 2.5천 |
|---|
| 2026.03.25 | ₩28,297 | ₩28,297 | ₩27,452 | ₩28,056 | -0.85% | 4.9천 |
|---|
| 2026.03.24 | ₩28,096 | ₩28,109 | ₩28,056 | ₩28,056 | -0.14% | 2.7천 |
|---|
| 2026.03.23 | ₩27,372 | ₩28,244 | ₩27,372 | ₩28,109 | +2.69% | 5.4천 |
|---|
| 2026.03.20 | ₩28,029 | ₩28,297 | ₩26,822 | ₩26,849 | -4.21% | 2.7만 |
|---|
| 2026.03.19 | ₩27,922 | ₩28,163 | ₩27,895 | ₩28,163 | +0.86% | 2천 |
|---|
| 2026.03.18 | ₩28,284 | ₩28,284 | ₩27,533 | ₩28,230 | -0.19% | 2.7천 |
|---|
| 2026.03.17 | ₩28,431 | ₩28,431 | ₩28,163 | ₩28,177 | -0.90% | 3.7천 |
|---|
| 2026.03.16 | ₩28,029 | ₩28,700 | ₩27,962 | ₩28,177 | +0.53% | 5.7천 |
|---|
| 2026.03.13 | ₩26,688 | ₩28,163 | ₩26,581 | ₩28,083 | +5.23% | 1만 |
|---|
| 2026.03.12 | ₩26,661 | ₩26,742 | ₩26,661 | ₩26,742 | +0.30% | 700 |
|---|
| 2026.03.11 | ₩26,420 | ₩26,809 | ₩26,420 | ₩26,809 | +1.47% | 2.8천 |
|---|
| 2026.03.10 | ₩26,433 | ₩26,621 | ₩26,420 | ₩26,621 | +0.71% | 3천 |
|---|
| 2026.03.09 | ₩26,554 | ₩26,782 | ₩26,554 | ₩26,581 | +0.10% | 2천 |
|---|
| 2026.03.06 | ₩26,634 | ₩26,822 | ₩26,473 | ₩26,795 | +0.60% | 2.5천 |
|---|
| 2026.03.05 | ₩26,674 | ₩26,822 | ₩26,621 | ₩26,621 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩25,883 | ₩27,211 | ₩25,883 | ₩26,674 | +3.06% | 6.3천 |
|---|
| 2026.03.03 | ₩25,977 | ₩26,809 | ₩25,481 | ₩25,655 | -1.24% | 7.8천 |
|---|
| 2026.03.02 | ₩26,353 | ₩26,822 | ₩25,749 | ₩25,749 | -2.29% | 1.5만 |
|---|
| 2026.02.27 | ₩27,627 | ₩28,056 | ₩26,715 | ₩26,715 | -3.30% | 5천 |
|---|
| 2026.02.26 | ₩27,694 | ₩27,761 | ₩27,479 | ₩27,680 | -0.05% | 3.9천 |
|---|
| 2026.02.25 | ₩27,895 | ₩27,895 | ₩27,761 | ₩27,761 | -0.48% | 1천 |
|---|
| 2026.02.24 | ₩27,828 | ₩28,150 | ₩27,479 | ₩27,788 | -0.14% | 8.6천 |
|---|
| 2026.02.23 | ₩27,949 | ₩28,632 | ₩27,828 | ₩28,136 | +0.67% | 6.1천 |
|---|
| 2026.02.20 | ₩28,029 | ₩28,767 | ₩27,761 | ₩28,029 | 0.00% | 9.9천 |
|---|
| 2026.02.19 | ₩27,694 | ₩28,029 | ₩27,358 | ₩28,029 | +1.21% | 5.3천 |
|---|
| 2026.02.18 | ₩27,922 | ₩27,922 | ₩27,372 | ₩27,855 | -0.24% | 5.5천 |
|---|
| 2026.02.17 | ₩28,029 | ₩28,029 | ₩27,506 | ₩27,506 | -1.87% | 6.1천 |
|---|
| 2026.02.13 | ₩27,291 | ₩28,029 | ₩26,876 | ₩27,814 | +1.92% | 1만 |
|---|
| 2026.02.12 | ₩27,291 | ₩27,586 | ₩26,822 | ₩27,586 | +1.08% | 3.5천 |
|---|
| 2026.02.11 | ₩27,265 | ₩27,493 | ₩26,849 | ₩26,849 | -1.52% | 6.2천 |
|---|
| 2026.02.10 | ₩28,458 | ₩28,458 | ₩27,224 | ₩27,238 | -4.29% | 6천 |
|---|
| 2026.02.09 | ₩27,908 | ₩28,686 | ₩27,358 | ₩27,640 | -0.96% | 1.1만 |
|---|
| 2026.02.06 | ₩28,096 | ₩28,820 | ₩27,425 | ₩27,425 | -2.39% | 6.6천 |
|---|
| 2026.02.05 | ₩27,184 | ₩28,431 | ₩26,996 | ₩28,150 | +3.55% | 1만 |
|---|
| 2026.02.04 | ₩26,862 | ₩28,150 | ₩26,849 | ₩27,439 | +2.15% | 1.9천 |
|---|
| 2026.02.03 | ₩26,487 | ₩27,493 | ₩26,487 | ₩26,862 | +1.42% | 5.9천 |
|---|
| 2026.02.02 | ₩25,950 | ₩26,849 | ₩25,950 | ₩26,822 | +3.36% | 2.9천 |
|---|
| 2026.01.30 | ₩25,320 | ₩26,822 | ₩25,320 | ₩25,347 | +0.11% | 2.5천 |
|---|
| 2026.01.29 | ₩25,079 | ₩25,481 | ₩24,113 | ₩25,347 | +1.07% | 2.3천 |
|---|
| 2026.01.28 | ₩24,944 | ₩25,079 | ₩24,918 | ₩25,079 | +0.54% | 2천 |
|---|
| 2026.01.27 | ₩24,193 | ₩24,931 | ₩24,140 | ₩24,864 | +2.77% | 3.6천 |
|---|
| 2026.01.26 | ₩23,805 | ₩24,676 | ₩23,805 | ₩24,609 | +3.38% | 2.5천 |
|---|
| 2026.01.23 | ₩23,483 | ₩24,301 | ₩23,255 | ₩24,301 | +3.48% | 5.8천 |
|---|
| 2026.01.22 | ₩24,207 | ₩24,475 | ₩24,207 | ₩24,260 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩24,462 | ₩24,475 | ₩24,274 | ₩24,274 | -0.77% | 2.1천 |
|---|
| 2026.01.20 | ₩24,274 | ₩24,676 | ₩24,274 | ₩24,381 | +0.44% | 2.9천 |
|---|
| 2026.01.16 | ₩24,623 | ₩24,623 | ₩24,609 | ₩24,609 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩24,810 | ₩24,877 | ₩24,676 | ₩24,676 | -0.54% | 1.4천 |
|---|
| 2026.01.14 | ₩24,475 | ₩24,891 | ₩24,475 | ₩24,891 | +1.70% | 700 |
|---|
| 2026.01.13 | ₩24,609 | ₩24,609 | ₩24,609 | ₩24,609 | 0.00% | 800 |
|---|
| 2026.01.12 | ₩24,274 | ₩24,274 | ₩24,274 | ₩24,274 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩24,435 | ₩24,663 | ₩23,737 | ₩24,274 | -0.66% | 2.3천 |
|---|
| 2026.01.08 | ₩24,381 | ₩24,931 | ₩24,381 | ₩24,435 | +0.22% | 1.3천 |
|---|
| 2026.01.07 | ₩24,663 | ₩24,891 | ₩24,475 | ₩24,502 | -0.65% | 1.8천 |
|---|
| 2026.01.06 | ₩24,877 | ₩24,931 | ₩24,663 | ₩24,663 | -0.86% | 4.1천 |
|---|
| 2026.01.05 | ₩24,944 | ₩24,944 | ₩24,810 | ₩24,931 | -0.05% | 1.4천 |
|---|
| 2026.01.02 | ₩24,944 | ₩24,944 | ₩24,488 | ₩24,864 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩24,636 | ₩24,944 | ₩24,636 | ₩24,918 | +1.14% | 2천 |
|---|
| 2025.12.30 | ₩24,810 | ₩24,810 | ₩24,475 | ₩24,475 | -1.35% | 500 |
|---|
| 2025.12.29 | ₩25,065 | ₩25,079 | ₩24,421 | ₩24,837 | -0.91% | 2.3천 |
|---|
| 2025.12.26 | ₩24,421 | ₩24,421 | ₩24,421 | ₩24,421 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩25,052 | ₩25,052 | ₩25,052 | ₩25,052 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩24,287 | ₩24,556 | ₩24,140 | ₩24,556 | +1.10% | 1.6천 |
|---|
| 2025.12.22 | ₩24,073 | ₩24,864 | ₩23,805 | ₩24,314 | +1.00% | 3.4천 |
|---|
| 2025.12.19 | ₩24,810 | ₩25,079 | ₩23,992 | ₩24,140 | -2.70% | 7.3천 |
|---|
| 2025.12.18 | ₩25,146 | ₩25,146 | ₩24,556 | ₩25,079 | -0.27% | 4.2천 |
|---|
| 2025.12.17 | ₩25,132 | ₩25,132 | ₩24,676 | ₩25,119 | -0.05% | 2.9천 |
|---|
| 2025.12.16 | ₩24,810 | ₩24,877 | ₩24,649 | ₩24,864 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩24,140 | ₩24,810 | ₩24,140 | ₩24,810 | +2.78% | 6.4천 |
|---|
| 2025.12.12 | ₩24,542 | ₩24,676 | ₩24,140 | ₩24,140 | -1.64% | 2.8천 |
|---|
| 2025.12.11 | ₩24,140 | ₩24,810 | ₩24,140 | ₩24,623 | +2.00% | 3.4천 |
|---|
| 2025.12.10 | ₩24,140 | ₩24,475 | ₩24,059 | ₩24,059 | -0.33% | 4.1천 |
|---|
| 2025.12.09 | ₩24,073 | ₩24,073 | ₩23,939 | ₩23,939 | -0.56% | 1.4천 |
|---|
| 2025.12.08 | ₩24,140 | ₩24,140 | ₩23,818 | ₩24,006 | -0.56% | 3.5천 |
|---|
| 2025.12.05 | ₩23,992 | ₩24,140 | ₩23,845 | ₩23,872 | -0.50% | 3.2천 |
|---|
| 2025.12.04 | ₩23,992 | ₩23,992 | ₩23,778 | ₩23,778 | -0.89% | 1.5천 |
|---|
| 2025.12.03 | ₩23,805 | ₩23,805 | ₩23,577 | ₩23,778 | -0.11% | 1.3천 |
|---|
| 2025.12.02 | ₩23,496 | ₩24,140 | ₩23,496 | ₩23,617 | +0.51% | 5.3천 |
|---|
| 2025.12.01 | ₩23,469 | ₩24,193 | ₩23,469 | ₩24,193 | +3.09% | 1.7천 |
|---|
| 2025.11.28 | ₩24,153 | ₩24,153 | ₩24,113 | ₩24,140 | -0.06% | 1.1천 |
|---|
| 2025.11.26 | ₩23,121 | ₩24,314 | ₩22,758 | ₩22,812 | -1.33% | 3.6천 |
|---|
| 2025.11.25 | ₩23,603 | ₩23,805 | ₩23,013 | ₩23,335 | -1.14% | 1.1만 |
|---|
| 2025.11.24 | ₩23,134 | ₩24,328 | ₩22,329 | ₩23,335 | +0.87% | 1만 |
|---|
| 2025.11.21 | ₩22,665 | ₩24,274 | ₩22,665 | ₩23,831 | +5.15% | 8.1천 |
|---|
| 2025.11.20 | ₩24,810 | ₩24,810 | ₩23,603 | ₩23,603 | -4.86% | 1.4만 |
|---|
| 2025.11.19 | ₩23,054 | ₩24,006 | ₩22,665 | ₩22,893 | -0.70% | 4.5천 |
|---|
| 2025.11.18 | ₩22,262 | ₩22,799 | ₩22,262 | ₩22,785 | +2.35% | 3.9천 |
|---|
| 2025.11.17 | ₩22,463 | ₩22,584 | ₩22,115 | ₩22,396 | -0.30% | 2.7천 |
|---|
| 2025.11.14 | ₩22,665 | ₩23,121 | ₩22,530 | ₩22,530 | -0.59% | 2.2천 |
|---|
| 2025.11.13 | ₩22,490 | ₩22,785 | ₩22,490 | ₩22,785 | +1.31% | 600 |
|---|
| 2025.11.12 | ₩22,490 | ₩22,490 | ₩22,490 | ₩22,490 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩22,812 | ₩23,416 | ₩22,195 | ₩23,067 | +1.12% | 2.2천 |
|---|
| 2025.11.10 | ₩22,799 | ₩22,799 | ₩22,772 | ₩22,772 | -0.12% | 800 |
|---|
| 2025.11.07 | ₩22,530 | ₩22,758 | ₩22,128 | ₩22,758 | +1.01% | 1.3천 |
|---|
| 2025.11.06 | ₩22,665 | ₩22,665 | ₩22,665 | ₩22,665 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩22,128 | ₩22,758 | ₩22,128 | ₩22,732 | +2.73% | 1.9천 |
|---|
| 2025.11.04 | ₩22,611 | ₩22,973 | ₩22,128 | ₩22,155 | -2.02% | 3.2천 |
|---|
| 2025.11.03 | ₩21,739 | ₩23,469 | ₩21,726 | ₩22,799 | +4.87% | 5.7천 |
|---|
| 2025.10.31 | ₩21,860 | ₩22,866 | ₩21,793 | ₩22,866 | +4.60% | 1.6만 |
|---|
| 2025.10.30 | ₩21,659 | ₩21,793 | ₩21,659 | ₩21,779 | +0.56% | 2.1천 |
|---|
| 2025.10.29 | ₩21,739 | ₩21,779 | ₩21,726 | ₩21,779 | +0.19% | 700 |
|---|
| 2025.10.28 | ₩21,082 | ₩21,766 | ₩21,082 | ₩21,766 | +3.24% | 900 |
|---|
| 2025.10.27 | ₩21,189 | ₩21,793 | ₩21,189 | ₩21,793 | +2.85% | 2천 |
|---|
| 2025.10.24 | ₩21,096 | ₩21,323 | ₩20,814 | ₩21,323 | +1.08% | 1.7천 |
|---|
| 2025.10.23 | ₩21,176 | ₩21,176 | ₩21,176 | ₩21,176 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,323 | ₩21,323 | ₩20,787 | ₩21,176 | -0.69% | 900 |
|---|
| 2025.10.21 | ₩21,350 | ₩21,458 | ₩21,082 | ₩21,297 | -0.25% | 1.2천 |
|---|
| 2025.10.20 | ₩21,055 | ₩21,243 | ₩19,365 | ₩21,243 | +0.89% | 4천 |
|---|
| 2025.10.17 | ₩19,540 | ₩21,136 | ₩19,540 | ₩21,136 | +8.17% | 700 |
|---|
| 2025.10.16 | ₩20,988 | ₩20,988 | ₩20,653 | ₩20,720 | -1.28% | 5.1천 |
|---|
| 2025.10.15 | ₩21,176 | ₩21,189 | ₩21,176 | ₩21,189 | +0.06% | 600 |
|---|
| 2025.10.14 | ₩20,800 | ₩21,243 | ₩20,800 | ₩21,109 | +1.48% | 6.5천 |
|---|
| 2025.10.13 | ₩21,028 | ₩21,243 | ₩20,921 | ₩21,002 | -0.13% | 2.4천 |
|---|
| 2025.10.10 | ₩21,122 | ₩21,323 | ₩21,122 | ₩21,136 | +0.06% | 1.5천 |
|---|