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 | ₩36,703 | ₩37,467 | ₩35,980 | ₩36,100 | -1.64% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩35,846 | ₩38,191 | ₩35,591 | ₩36,583 | +2.06% | 22.8만 |
| 2026.09.21–2026.09.25 | ₩36,529 | ₩37,011 | ₩34,171 | ₩35,846 | -1.87% | 31.5만 |
| 2026.09.14–2026.09.18 | ₩36,931 | ₩37,521 | ₩35,859 | ₩36,516 | -1.12% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩36,985 | ₩37,923 | ₩36,690 | ₩36,810 | -0.47% | 14만 |
| 2026.08.31–2026.09.04 | ₩36,181 | ₩37,534 | ₩35,631 | ₩36,985 | +2.22% | 15.9만 |
| 2026.08.24–2026.08.28 | ₩36,140 | ₩36,864 | ₩35,310 | ₩36,194 | +0.15% | 18.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,494 |
| ₩35,698 |
| ₩36,274 |
| -1.74% |
| 18.3만 |
| 2026.08.10–2026.08.14 | ₩36,851 | ₩37,909 | ₩36,181 | ₩37,212 | +0.98% | 24.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,127 | ₩38,217 | ₩35,403 | ₩36,516 | +1.08% | 24.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,100 | ₩38,271 | ₩35,939 | ₩36,234 | +0.37% | 13.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,805 | ₩36,904 | ₩34,894 | ₩36,087 | +0.79% | 12.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,197 | ₩36,743 | ₩33,970 | ₩35,779 | +4.62% | 16.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,479 | ₩34,921 | ₩33,474 | ₩34,184 | -0.86% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,978 | ₩35,645 | ₩32,857 | ₩34,331 | +4.10% | 15.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,897 | ₩33,366 | ₩32,696 | ₩32,844 | -0.16% | 9.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,313 | ₩33,795 | ₩31,933 | ₩32,897 | -1.25% | 10.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,008 | ₩35,497 | ₩30,928 | ₩33,179 | +7.00% | 14.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,351 | ₩30,887 | ₩29,949 | ₩30,753 | +1.32% | 5.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,075 | ₩31,155 | ₩30,552 | ₩30,727 | -1.12% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,115 | ₩31,209 | ₩30,244 | ₩30,485 | -2.02% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,423 | ₩31,423 | ₩30,365 | ₩30,633 | -2.52% | 5.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,820 | ₩39,919 | ₩30,753 | ₩31,263 | +1.43% | 12.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,356 | ₩31,356 | ₩30,686 | ₩30,727 | -2.01% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,236 | ₩31,490 | ₩30,954 | ₩31,209 | -0.09% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,748 | ₩31,423 | ₩29,078 | ₩30,968 | +4.10% | 8.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,207 | ₩30,820 | ₩27,470 | ₩29,789 | +5.61% | 7.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,604 | ₩28,274 | ₩27,269 | ₩28,274 | +2.43% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,350 | ₩28,274 | ₩27,350 | ₩27,604 | +0.93% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,006 | ₩28,676 | ₩26,800 | ₩26,827 | -4.21% | 4.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,532 | ₩28,140 | ₩26,398 | ₩28,060 | +5.76% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,331 | ₩27,189 | ₩25,460 | ₩26,774 | +1.68% | 3.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,926 | ₩28,609 | ₩26,693 | ₩26,693 | -4.41% | 2.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,006 | ₩28,743 | ₩27,336 | ₩28,006 | 0.00% | 2.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,886 | ₩28,663 | ₩26,800 | ₩27,792 | -0.34% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,929 | ₩28,797 | ₩25,929 | ₩27,403 | +5.68% | 2.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,785 | ₩26,800 | ₩23,785 | ₩25,326 | +6.48% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,254 | ₩24,656 | ₩23,236 | ₩24,281 | +0.11% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,254 | ₩24,871 | ₩24,254 | ₩24,589 | +1.38% | 3.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩24,924 | ₩24,924 | ₩23,718 | ₩24,254 | -2.69% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,045 | ₩25,058 | ₩24,402 | ₩24,844 | -0.80% | 6.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩24,053 | ₩25,032 | ₩23,785 | ₩24,402 | +1.45% | 6천 |
|---|
| 2025.12.15–2025.12.19 | ₩24,120 | ₩25,125 | ₩23,973 | ₩24,120 | 0.00% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,120 | ₩24,790 | ₩23,799 | ₩24,120 | 0.00% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,450 | ₩24,174 | ₩23,450 | ₩23,852 | +1.71% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,115 | ₩24,308 | ₩22,311 | ₩24,120 | +4.35% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,445 | ₩24,790 | ₩22,097 | ₩23,812 | +6.09% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,780 | ₩23,397 | ₩22,177 | ₩22,512 | -1.18% | 6.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩21,722 | ₩23,450 | ₩21,708 | ₩22,740 | +4.69% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,172 | ₩22,847 | ₩21,065 | ₩22,847 | +7.91% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,038 | ₩21,440 | ₩19,350 | ₩21,306 | +1.27% | 7.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩21,012 | ₩21,226 | ₩19,524 | ₩21,119 | +0.51% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,105 | ₩21,306 | ₩21,105 | ₩21,119 | +0.06% | 1.5천 |
|---|