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 | ₩36,477 | ₩36,772 | ₩36,061 | ₩36,128 | -0.96% | 1.4만 |
| 2026.10.08 | ₩36,330 | ₩36,745 | ₩36,061 | ₩36,423 | +0.26% | 1.7만 |
| 2026.10.07 | ₩36,464 | ₩37,081 | ₩36,142 | ₩36,330 | -0.37% | 2.6만 |
| 2026.10.06 | ₩36,772 | ₩37,282 | ₩36,008 | ₩36,571 | -0.55% | 3.3만 |
| 2026.10.05 | ₩36,732 | ₩37,496 | ₩36,625 | ₩36,665 | -0.18% | 5.8만 |
| 2026.10.02 | ₩36,678 | ₩37,738 | ₩36,209 | ₩36,611 | -0.18% | 6.8만 |
| 2026.10.01 | ₩36,021 | ₩38,220 | ₩35,820 | ₩36,477 | +1.27% | 4.8만 |
| 2026.09.30 | ₩36,276 | ₩36,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,981 |
| -0.81% |
| 1.9만 |
| 2026.09.29 | ₩36,558 | ₩37,148 | ₩35,619 | ₩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 | ₩36,879 | ₩35,740 | ₩35,874 | +0.38% | 5.5만 |
|---|
| 2026.09.24 | ₩35,364 | ₩36,343 | ₩35,364 | ₩35,793 | +1.21% | 3.8만 |
|---|
| 2026.09.23 | ₩35,780 | ₩36,048 | ₩34,197 | ₩35,538 | -0.67% | 15만 |
|---|
| 2026.09.22 | ₩36,236 | ₩36,477 | ₩35,672 | ₩35,807 | -1.18% | 3.9만 |
|---|
| 2026.09.21 | ₩36,558 | ₩37,040 | ₩35,820 | ₩36,142 | -1.14% | 3.3만 |
|---|
| 2026.09.18 | ₩36,544 | ₩36,826 | ₩36,209 | ₩36,544 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩36,772 | ₩36,973 | ₩36,169 | ₩36,611 | -0.44% | 2.2만 |
|---|
| 2026.09.16 | ₩36,920 | ₩37,242 | ₩35,887 | ₩36,558 | -0.98% | 5.1만 |
|---|
| 2026.09.15 | ₩36,987 | ₩37,550 | ₩36,745 | ₩36,745 | -0.65% | 1.1만 |
|---|
| 2026.09.14 | ₩36,960 | ₩37,496 | ₩36,678 | ₩36,946 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩37,617 | ₩37,952 | ₩36,839 | ₩36,839 | -2.07% | 3.9만 |
|---|
| 2026.09.10 | ₩37,282 | ₩37,912 | ₩37,067 | ₩37,416 | +0.36% | 2.9만 |
|---|
| 2026.09.09 | ₩37,751 | ₩37,805 | ₩37,349 | ₩37,349 | -1.07% | 3.6만 |
|---|
| 2026.09.08 | ₩37,014 | ₩37,885 | ₩36,718 | ₩37,751 | +1.99% | 3.6만 |
|---|
| 2026.09.04 | ₩36,987 | ₩37,563 | ₩36,879 | ₩37,014 | +0.07% | 2.3만 |
|---|
| 2026.09.03 | ₩36,544 | ₩36,906 | ₩36,410 | ₩36,866 | +0.88% | 2만 |
|---|
| 2026.09.02 | ₩35,740 | ₩36,705 | ₩35,740 | ₩36,209 | +1.31% | 5.3만 |
|---|
| 2026.09.01 | ₩36,383 | ₩36,531 | ₩35,659 | ₩35,740 | -1.77% | 2.9만 |
|---|
| 2026.08.31 | ₩36,209 | ₩36,383 | ₩35,941 | ₩36,263 | +0.15% | 3.5만 |
|---|
| 2026.08.28 | ₩36,169 | ₩36,584 | ₩35,941 | ₩36,222 | +0.15% | 3.2만 |
|---|
| 2026.08.27 | ₩35,833 | ₩36,182 | ₩35,337 | ₩36,021 | +0.52% | 4.4만 |
|---|
| 2026.08.26 | ₩36,035 | ₩36,343 | ₩35,538 | ₩35,833 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩36,410 | ₩36,812 | ₩35,766 | ₩35,941 | -1.29% | 1.6만 |
|---|
| 2026.08.24 | ₩36,169 | ₩36,893 | ₩35,994 | ₩36,222 | +0.15% | 6.5만 |
|---|
| 2026.08.21 | ₩36,289 | ₩36,544 | ₩36,061 | ₩36,303 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩36,035 | ₩36,611 | ₩36,008 | ₩36,410 | +1.04% | 1.8만 |
|---|
| 2026.08.19 | ₩37,201 | ₩37,201 | ₩35,726 | ₩36,410 | -2.13% | 3.8만 |
|---|
| 2026.08.18 | ₩37,429 | ₩37,456 | ₩36,517 | ₩36,893 | -1.43% | 3.9만 |
|---|
| 2026.08.17 | ₩36,946 | ₩37,523 | ₩36,504 | ₩37,188 | +0.65% | 7.7만 |
|---|
| 2026.08.14 | ₩37,215 | ₩37,939 | ₩37,040 | ₩37,242 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩37,215 | ₩37,671 | ₩36,745 | ₩37,228 | +0.04% | 5.1만 |
|---|
| 2026.08.12 | ₩37,081 | ₩37,684 | ₩36,611 | ₩36,893 | -0.51% | 4.6만 |
|---|
| 2026.08.11 | ₩36,477 | ₩37,081 | ₩36,343 | ₩36,625 | +0.40% | 4.8만 |
|---|
| 2026.08.10 | ₩36,879 | ₩37,148 | ₩36,209 | ₩36,236 | -1.75% | 5.1만 |
|---|
| 2026.08.07 | ₩36,330 | ₩37,094 | ₩36,075 | ₩36,544 | +0.59% | 5.3만 |
|---|
| 2026.08.06 | ₩36,464 | ₩37,563 | ₩36,021 | ₩36,330 | -0.37% | 3.5만 |
|---|
| 2026.08.05 | ₩36,276 | ₩38,247 | ₩36,263 | ₩36,356 | +0.22% | 7.8만 |
|---|
| 2026.08.04 | ₩36,289 | ₩36,678 | ₩35,699 | ₩36,343 | +0.15% | 3.4만 |
|---|
| 2026.08.03 | ₩36,155 | ₩36,920 | ₩35,431 | ₩36,423 | +0.74% | 4.2만 |
|---|
| 2026.07.31 | ₩37,161 | ₩37,563 | ₩35,967 | ₩36,263 | -2.42% | 6.4만 |
|---|
| 2026.07.30 | ₩37,362 | ₩37,496 | ₩37,027 | ₩37,027 | -0.90% | 1.2만 |
|---|
| 2026.07.29 | ₩37,590 | ₩38,301 | ₩36,973 | ₩37,268 | -0.86% | 1.7만 |
|---|
| 2026.07.28 | ₩36,222 | ₩37,335 | ₩36,222 | ₩37,215 | +2.74% | 1.8만 |
|---|
| 2026.07.27 | ₩36,128 | ₩36,692 | ₩36,128 | ₩36,222 | +0.26% | 2.1만 |
|---|
| 2026.07.24 | ₩35,740 | ₩36,933 | ₩35,740 | ₩36,115 | +1.05% | 4.3만 |
|---|
| 2026.07.23 | ₩35,538 | ₩35,780 | ₩34,921 | ₩35,605 | +0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩35,874 | ₩35,874 | ₩35,270 | ₩35,538 | -0.93% | 1.2만 |
|---|
| 2026.07.21 | ₩35,820 | ₩36,128 | ₩35,672 | ₩35,672 | -0.41% | 3.6만 |
|---|
| 2026.07.20 | ₩35,833 | ₩36,195 | ₩35,404 | ₩35,820 | -0.04% | 1.7만 |
|---|
| 2026.07.17 | ₩35,753 | ₩35,981 | ₩35,123 | ₩35,807 | +0.15% | 2.6만 |
|---|
| 2026.07.16 | ₩35,109 | ₩36,772 | ₩35,109 | ₩36,021 | +2.60% | 6.6만 |
|---|
| 2026.07.15 | ₩34,814 | ₩35,377 | ₩34,814 | ₩35,163 | +1.00% | 3.1만 |
|---|
| 2026.07.14 | ₩35,029 | ₩35,270 | ₩34,801 | ₩34,975 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩34,224 | ₩35,337 | ₩33,996 | ₩35,015 | +2.31% | 2.7만 |
|---|
| 2026.07.10 | ₩34,197 | ₩34,412 | ₩33,862 | ₩34,211 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩34,197 | ₩34,197 | ₩33,527 | ₩34,063 | -0.39% | 1.6만 |
|---|
| 2026.07.08 | ₩34,023 | ₩34,519 | ₩33,500 | ₩33,808 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩34,063 | ₩34,546 | ₩33,634 | ₩33,862 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩34,506 | ₩34,948 | ₩33,808 | ₩34,117 | -1.13% | 1.9만 |
|---|
| 2026.07.02 | ₩34,774 | ₩35,404 | ₩34,117 | ₩34,358 | -1.20% | 2.1만 |
|---|
| 2026.07.01 | ₩34,372 | ₩35,672 | ₩33,983 | ₩34,761 | +1.13% | 5.1만 |
|---|
| 2026.06.30 | ₩33,326 | ₩34,734 | ₩33,245 | ₩34,224 | +2.70% | 3.9만 |
|---|
| 2026.06.29 | ₩33,004 | ₩33,393 | ₩32,883 | ₩33,124 | +0.37% | 4.6만 |
|---|
| 2026.06.26 | ₩32,722 | ₩33,124 | ₩32,722 | ₩32,870 | +0.45% | 1.9만 |
|---|
| 2026.06.25 | ₩33,057 | ₩33,124 | ₩32,736 | ₩32,776 | -0.85% | 1.3만 |
|---|
| 2026.06.24 | ₩33,057 | ₩33,191 | ₩32,896 | ₩32,923 | -0.41% | 1.6만 |
|---|
| 2026.06.23 | ₩33,057 | ₩33,218 | ₩32,856 | ₩32,923 | -0.41% | 2.9만 |
|---|
| 2026.06.22 | ₩32,923 | ₩33,393 | ₩32,722 | ₩32,722 | -0.61% | 2.1만 |
|---|
| 2026.06.18 | ₩32,762 | ₩33,379 | ₩32,508 | ₩32,923 | +0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩32,722 | ₩33,393 | ₩31,958 | ₩32,333 | -1.19% | 2.8만 |
|---|
| 2026.06.16 | ₩33,272 | ₩33,393 | ₩32,320 | ₩32,467 | -2.42% | 1.5만 |
|---|
| 2026.06.15 | ₩33,339 | ₩33,822 | ₩32,709 | ₩33,017 | -0.97% | 1.8만 |
|---|
| 2026.06.12 | ₩33,232 | ₩33,393 | ₩33,138 | ₩33,205 | -0.08% | 1.5만 |
|---|
| 2026.06.11 | ₩33,393 | ₩33,527 | ₩32,588 | ₩33,245 | -0.44% | 2.3만 |
|---|
| 2026.06.10 | ₩33,849 | ₩35,525 | ₩33,124 | ₩33,151 | -2.06% | 2.5만 |
|---|
| 2026.06.09 | ₩32,856 | ₩34,868 | ₩32,856 | ₩33,513 | +2.00% | 2.6만 |
|---|
| 2026.06.08 | ₩31,032 | ₩32,722 | ₩30,952 | ₩32,548 | +4.88% | 5.2만 |
|---|
| 2026.06.05 | ₩30,711 | ₩30,912 | ₩30,630 | ₩30,778 | +0.22% | 1.2만 |
|---|
| 2026.06.04 | ₩30,630 | ₩30,845 | ₩30,617 | ₩30,764 | +0.44% | 1만 |
|---|
| 2026.06.03 | ₩30,550 | ₩30,576 | ₩29,973 | ₩30,281 | -0.88% | 9.6천 |
|---|
| 2026.06.02 | ₩30,389 | ₩30,711 | ₩30,389 | ₩30,402 | +0.04% | 8.3천 |
|---|
| 2026.06.01 | ₩30,375 | ₩30,845 | ₩30,308 | ₩30,389 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩30,804 | ₩30,979 | ₩30,711 | ₩30,751 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩30,965 | ₩30,965 | ₩30,576 | ₩30,657 | -1.00% | 1.1만 |
|---|
| 2026.05.27 | ₩30,952 | ₩31,180 | ₩30,724 | ₩30,791 | -0.52% | 9.8천 |
|---|
| 2026.05.26 | ₩31,099 | ₩31,153 | ₩30,630 | ₩30,630 | -1.51% | 1.9만 |
|---|
| 2026.05.22 | ₩30,831 | ₩30,831 | ₩30,268 | ₩30,509 | -1.04% | 9.2천 |
|---|
| 2026.05.21 | ₩31,234 | ₩31,234 | ₩30,643 | ₩30,711 | -1.67% | 7천 |
|---|
| 2026.05.20 | ₩31,234 | ₩31,234 | ₩30,657 | ₩30,764 | -1.50% | 1.4만 |
|---|
| 2026.05.19 | ₩31,234 | ₩31,234 | ₩30,509 | ₩30,509 | -2.32% | 2.8만 |
|---|
| 2026.05.18 | ₩31,140 | ₩31,153 | ₩30,576 | ₩30,657 | -1.55% | 1.4만 |
|---|
| 2026.05.15 | ₩30,898 | ₩31,180 | ₩30,389 | ₩30,657 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩31,059 | ₩31,234 | ₩30,778 | ₩30,778 | -0.91% | 4.9천 |
|---|
| 2026.05.13 | ₩31,448 | ₩31,448 | ₩30,858 | ₩30,871 | -1.83% | 1.2만 |
|---|
| 2026.05.12 | ₩31,180 | ₩31,435 | ₩31,180 | ₩31,381 | +0.65% | 1.1만 |
|---|
| 2026.05.11 | ₩31,448 | ₩31,448 | ₩31,046 | ₩31,193 | -0.81% | 1.1만 |
|---|
| 2026.05.08 | ₩31,113 | ₩31,488 | ₩31,086 | ₩31,287 | +0.56% | 1.6만 |
|---|
| 2026.05.07 | ₩31,140 | ₩31,515 | ₩30,992 | ₩31,126 | -0.04% | 4.2만 |
|---|
| 2026.05.06 | ₩31,502 | ₩31,502 | ₩30,845 | ₩30,992 | -1.62% | 4.1만 |
|---|
| 2026.05.05 | ₩31,649 | ₩31,797 | ₩31,126 | ₩31,368 | -0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩30,845 | ₩39,950 | ₩30,778 | ₩31,515 | +2.17% | 1.4만 |
|---|
| 2026.05.01 | ₩30,818 | ₩31,086 | ₩30,751 | ₩30,751 | -0.22% | 1천 |
|---|
| 2026.04.30 | ₩30,711 | ₩31,099 | ₩30,711 | ₩30,791 | +0.26% | 6.4천 |
|---|
| 2026.04.29 | ₩31,113 | ₩31,113 | ₩30,711 | ₩30,711 | -1.29% | 1.7천 |
|---|
| 2026.04.28 | ₩31,099 | ₩31,099 | ₩31,086 | ₩31,086 | -0.04% | 1.6천 |
|---|
| 2026.04.27 | ₩31,381 | ₩31,381 | ₩31,113 | ₩31,113 | -0.85% | 1.3천 |
|---|
| 2026.04.24 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩31,113 | ₩31,341 | ₩31,086 | ₩31,180 | +0.22% | 4.6천 |
|---|
| 2026.04.22 | ₩31,408 | ₩31,408 | ₩30,979 | ₩31,113 | -0.94% | 5천 |
|---|
| 2026.04.21 | ₩31,502 | ₩31,515 | ₩31,046 | ₩31,113 | -1.23% | 5.4천 |
|---|
| 2026.04.20 | ₩31,260 | ₩31,515 | ₩31,193 | ₩31,314 | +0.17% | 9.1천 |
|---|
| 2026.04.17 | ₩30,308 | ₩31,448 | ₩30,308 | ₩30,992 | +2.26% | 1.3만 |
|---|
| 2026.04.16 | ₩30,120 | ₩31,046 | ₩29,839 | ₩30,322 | +0.67% | 2.3만 |
|---|
| 2026.04.15 | ₩29,879 | ₩30,509 | ₩29,638 | ₩29,933 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,101 | ₩30,174 | ₩29,101 | ₩29,664 | +1.94% | 7.8천 |
|---|
| 2026.04.13 | ₩29,772 | ₩29,960 | ₩29,101 | ₩29,168 | -2.03% | 1.1만 |
|---|
| 2026.04.10 | ₩30,523 | ₩30,845 | ₩29,517 | ₩29,812 | -2.33% | 2.9만 |
|---|
| 2026.04.09 | ₩30,120 | ₩30,845 | ₩30,120 | ₩30,550 | +1.42% | 5.5천 |
|---|
| 2026.04.08 | ₩28,632 | ₩30,845 | ₩28,632 | ₩29,906 | +4.45% | 1.6만 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,632 | ₩27,894 | ₩28,551 | +1.57% | 8.8천 |
|---|
| 2026.04.06 | ₩28,230 | ₩28,297 | ₩27,492 | ₩28,243 | +0.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,358 | ₩28,297 | ₩27,358 | ₩28,297 | +3.43% | 1.3만 |
|---|
| 2026.04.01 | ₩27,827 | ₩27,827 | ₩27,492 | ₩27,760 | -0.24% | 4.2천 |
|---|
| 2026.03.31 | ₩27,693 | ₩27,948 | ₩27,626 | ₩27,626 | -0.24% | 2.4천 |
|---|
| 2026.03.30 | ₩27,626 | ₩27,760 | ₩27,291 | ₩27,760 | +0.49% | 6.8천 |
|---|
| 2026.03.27 | ₩27,894 | ₩27,894 | ₩27,626 | ₩27,626 | -0.96% | 1.3천 |
|---|
| 2026.03.26 | ₩28,162 | ₩28,162 | ₩27,760 | ₩27,760 | -1.43% | 2.5천 |
|---|
| 2026.03.25 | ₩28,297 | ₩28,297 | ₩27,452 | ₩28,055 | -0.85% | 4.9천 |
|---|
| 2026.03.24 | ₩28,095 | ₩28,109 | ₩28,055 | ₩28,055 | -0.14% | 2.7천 |
|---|
| 2026.03.23 | ₩27,371 | ₩28,243 | ₩27,371 | ₩28,109 | +2.69% | 5.4천 |
|---|
| 2026.03.20 | ₩28,028 | ₩28,297 | ₩26,821 | ₩26,848 | -4.21% | 2.7만 |
|---|
| 2026.03.19 | ₩27,921 | ₩28,162 | ₩27,894 | ₩28,162 | +0.86% | 2천 |
|---|
| 2026.03.18 | ₩28,283 | ₩28,283 | ₩27,532 | ₩28,230 | -0.19% | 2.7천 |
|---|
| 2026.03.17 | ₩28,431 | ₩28,431 | ₩28,162 | ₩28,176 | -0.90% | 3.7천 |
|---|
| 2026.03.16 | ₩28,028 | ₩28,699 | ₩27,961 | ₩28,176 | +0.53% | 5.7천 |
|---|
| 2026.03.13 | ₩26,687 | ₩28,162 | ₩26,580 | ₩28,082 | +5.23% | 1만 |
|---|
| 2026.03.12 | ₩26,660 | ₩26,741 | ₩26,660 | ₩26,741 | +0.30% | 700 |
|---|
| 2026.03.11 | ₩26,419 | ₩26,808 | ₩26,419 | ₩26,808 | +1.47% | 2.8천 |
|---|
| 2026.03.10 | ₩26,432 | ₩26,620 | ₩26,419 | ₩26,620 | +0.71% | 3천 |
|---|
| 2026.03.09 | ₩26,553 | ₩26,781 | ₩26,553 | ₩26,580 | +0.10% | 2천 |
|---|
| 2026.03.06 | ₩26,634 | ₩26,821 | ₩26,473 | ₩26,795 | +0.60% | 2.5천 |
|---|
| 2026.03.05 | ₩26,674 | ₩26,821 | ₩26,620 | ₩26,620 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩25,883 | ₩27,210 | ₩25,883 | ₩26,674 | +3.06% | 6.3천 |
|---|
| 2026.03.03 | ₩25,977 | ₩26,808 | ₩25,480 | ₩25,655 | -1.24% | 7.8천 |
|---|
| 2026.03.02 | ₩26,352 | ₩26,821 | ₩25,749 | ₩25,749 | -2.29% | 1.5만 |
|---|
| 2026.02.27 | ₩27,626 | ₩28,055 | ₩26,714 | ₩26,714 | -3.30% | 5천 |
|---|
| 2026.02.26 | ₩27,693 | ₩27,760 | ₩27,479 | ₩27,680 | -0.05% | 3.9천 |
|---|
| 2026.02.25 | ₩27,894 | ₩27,894 | ₩27,760 | ₩27,760 | -0.48% | 1천 |
|---|
| 2026.02.24 | ₩27,827 | ₩28,149 | ₩27,479 | ₩27,787 | -0.14% | 8.6천 |
|---|
| 2026.02.23 | ₩27,948 | ₩28,632 | ₩27,827 | ₩28,136 | +0.67% | 6.1천 |
|---|
| 2026.02.20 | ₩28,028 | ₩28,766 | ₩27,760 | ₩28,028 | 0.00% | 9.9천 |
|---|
| 2026.02.19 | ₩27,693 | ₩28,028 | ₩27,358 | ₩28,028 | +1.21% | 5.3천 |
|---|
| 2026.02.18 | ₩27,921 | ₩27,921 | ₩27,371 | ₩27,854 | -0.24% | 5.5천 |
|---|
| 2026.02.17 | ₩28,028 | ₩28,028 | ₩27,505 | ₩27,505 | -1.87% | 6.1천 |
|---|
| 2026.02.13 | ₩27,291 | ₩28,028 | ₩26,875 | ₩27,814 | +1.92% | 1만 |
|---|
| 2026.02.12 | ₩27,291 | ₩27,586 | ₩26,821 | ₩27,586 | +1.08% | 3.5천 |
|---|
| 2026.02.11 | ₩27,264 | ₩27,492 | ₩26,848 | ₩26,848 | -1.52% | 6.2천 |
|---|
| 2026.02.10 | ₩28,458 | ₩28,458 | ₩27,224 | ₩27,237 | -4.29% | 6천 |
|---|
| 2026.02.09 | ₩27,908 | ₩28,685 | ₩27,358 | ₩27,639 | -0.96% | 1.1만 |
|---|
| 2026.02.06 | ₩28,095 | ₩28,820 | ₩27,425 | ₩27,425 | -2.39% | 6.6천 |
|---|
| 2026.02.05 | ₩27,183 | ₩28,431 | ₩26,996 | ₩28,149 | +3.55% | 1만 |
|---|
| 2026.02.04 | ₩26,862 | ₩28,149 | ₩26,848 | ₩27,438 | +2.15% | 1.9천 |
|---|
| 2026.02.03 | ₩26,486 | ₩27,492 | ₩26,486 | ₩26,862 | +1.42% | 5.9천 |
|---|
| 2026.02.02 | ₩25,950 | ₩26,848 | ₩25,950 | ₩26,821 | +3.36% | 2.9천 |
|---|
| 2026.01.30 | ₩25,319 | ₩26,821 | ₩25,319 | ₩25,346 | +0.11% | 2.5천 |
|---|
| 2026.01.29 | ₩25,078 | ₩25,480 | ₩24,112 | ₩25,346 | +1.07% | 2.3천 |
|---|
| 2026.01.28 | ₩24,944 | ₩25,078 | ₩24,917 | ₩25,078 | +0.54% | 2천 |
|---|
| 2026.01.27 | ₩24,193 | ₩24,930 | ₩24,139 | ₩24,863 | +2.77% | 3.6천 |
|---|
| 2026.01.26 | ₩23,804 | ₩24,676 | ₩23,804 | ₩24,609 | +3.38% | 2.5천 |
|---|
| 2026.01.23 | ₩23,482 | ₩24,300 | ₩23,254 | ₩24,300 | +3.48% | 5.8천 |
|---|
| 2026.01.22 | ₩24,206 | ₩24,475 | ₩24,206 | ₩24,260 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩24,461 | ₩24,475 | ₩24,273 | ₩24,273 | -0.77% | 2.1천 |
|---|
| 2026.01.20 | ₩24,273 | ₩24,676 | ₩24,273 | ₩24,381 | +0.44% | 2.9천 |
|---|
| 2026.01.16 | ₩24,622 | ₩24,622 | ₩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 | ₩24,890 | ₩24,475 | ₩24,890 | +1.70% | 700 |
|---|
| 2026.01.13 | ₩24,609 | ₩24,609 | ₩24,609 | ₩24,609 | 0.00% | 800 |
|---|
| 2026.01.12 | ₩24,273 | ₩24,273 | ₩24,273 | ₩24,273 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩24,434 | ₩24,662 | ₩23,737 | ₩24,273 | -0.66% | 2.3천 |
|---|
| 2026.01.08 | ₩24,381 | ₩24,930 | ₩24,381 | ₩24,434 | +0.22% | 1.3천 |
|---|
| 2026.01.07 | ₩24,662 | ₩24,890 | ₩24,475 | ₩24,501 | -0.65% | 1.8천 |
|---|
| 2026.01.06 | ₩24,877 | ₩24,930 | ₩24,662 | ₩24,662 | -0.86% | 4.1천 |
|---|
| 2026.01.05 | ₩24,944 | ₩24,944 | ₩24,810 | ₩24,930 | -0.05% | 1.4천 |
|---|
| 2026.01.02 | ₩24,944 | ₩24,944 | ₩24,488 | ₩24,863 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩24,635 | ₩24,944 | ₩24,635 | ₩24,917 | +1.14% | 2천 |
|---|
| 2025.12.30 | ₩24,810 | ₩24,810 | ₩24,475 | ₩24,475 | -1.35% | 500 |
|---|
| 2025.12.29 | ₩25,065 | ₩25,078 | ₩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 | ₩25,051 | ₩25,051 | ₩25,051 | ₩25,051 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩24,287 | ₩24,555 | ₩24,139 | ₩24,555 | +1.10% | 1.6천 |
|---|
| 2025.12.22 | ₩24,072 | ₩24,863 | ₩23,804 | ₩24,314 | +1.00% | 3.4천 |
|---|
| 2025.12.19 | ₩24,810 | ₩25,078 | ₩23,992 | ₩24,139 | -2.70% | 7.3천 |
|---|
| 2025.12.18 | ₩25,145 | ₩25,145 | ₩24,555 | ₩25,078 | -0.27% | 4.2천 |
|---|
| 2025.12.17 | ₩25,132 | ₩25,132 | ₩24,676 | ₩25,118 | -0.05% | 2.9천 |
|---|
| 2025.12.16 | ₩24,810 | ₩24,877 | ₩24,649 | ₩24,863 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩24,139 | ₩24,810 | ₩24,139 | ₩24,810 | +2.78% | 6.4천 |
|---|
| 2025.12.12 | ₩24,542 | ₩24,676 | ₩24,139 | ₩24,139 | -1.64% | 2.8천 |
|---|
| 2025.12.11 | ₩24,139 | ₩24,810 | ₩24,139 | ₩24,622 | +2.00% | 3.4천 |
|---|
| 2025.12.10 | ₩24,139 | ₩24,475 | ₩24,059 | ₩24,059 | -0.33% | 4.1천 |
|---|
| 2025.12.09 | ₩24,072 | ₩24,072 | ₩23,938 | ₩23,938 | -0.56% | 1.4천 |
|---|
| 2025.12.08 | ₩24,139 | ₩24,139 | ₩23,817 | ₩24,005 | -0.56% | 3.5천 |
|---|
| 2025.12.05 | ₩23,992 | ₩24,139 | ₩23,844 | ₩23,871 | -0.50% | 3.2천 |
|---|
| 2025.12.04 | ₩23,992 | ₩23,992 | ₩23,777 | ₩23,777 | -0.89% | 1.5천 |
|---|
| 2025.12.03 | ₩23,804 | ₩23,804 | ₩23,576 | ₩23,777 | -0.11% | 1.3천 |
|---|
| 2025.12.02 | ₩23,496 | ₩24,139 | ₩23,496 | ₩23,616 | +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 | ₩24,112 | ₩24,139 | -0.06% | 1.1천 |
|---|
| 2025.11.26 | ₩23,120 | ₩24,314 | ₩22,758 | ₩22,812 | -1.33% | 3.6천 |
|---|
| 2025.11.25 | ₩23,603 | ₩23,804 | ₩23,013 | ₩23,335 | -1.14% | 1.1만 |
|---|
| 2025.11.24 | ₩23,133 | ₩24,327 | ₩22,329 | ₩23,335 | +0.87% | 1만 |
|---|
| 2025.11.21 | ₩22,664 | ₩24,273 | ₩22,664 | ₩23,831 | +5.15% | 8.1천 |
|---|
| 2025.11.20 | ₩24,810 | ₩24,810 | ₩23,603 | ₩23,603 | -4.86% | 1.4만 |
|---|
| 2025.11.19 | ₩23,053 | ₩24,005 | ₩22,664 | ₩22,892 | -0.70% | 4.5천 |
|---|
| 2025.11.18 | ₩22,262 | ₩22,798 | ₩22,262 | ₩22,785 | +2.35% | 3.9천 |
|---|
| 2025.11.17 | ₩22,463 | ₩22,584 | ₩22,114 | ₩22,396 | -0.30% | 2.7천 |
|---|
| 2025.11.14 | ₩22,664 | ₩23,120 | ₩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 | ₩23,415 | ₩22,195 | ₩23,066 | +1.12% | 2.2천 |
|---|
| 2025.11.10 | ₩22,798 | ₩22,798 | ₩22,771 | ₩22,771 | -0.12% | 800 |
|---|
| 2025.11.07 | ₩22,530 | ₩22,758 | ₩22,128 | ₩22,758 | +1.01% | 1.3천 |
|---|
| 2025.11.06 | ₩22,664 | ₩22,664 | ₩22,664 | ₩22,664 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩22,128 | ₩22,758 | ₩22,128 | ₩22,731 | +2.73% | 1.9천 |
|---|
| 2025.11.04 | ₩22,610 | ₩22,973 | ₩22,128 | ₩22,154 | -2.02% | 3.2천 |
|---|
| 2025.11.03 | ₩21,739 | ₩23,469 | ₩21,725 | ₩22,798 | +4.87% | 5.7천 |
|---|
| 2025.10.31 | ₩21,859 | ₩22,865 | ₩21,792 | ₩22,865 | +4.60% | 1.6만 |
|---|
| 2025.10.30 | ₩21,658 | ₩21,792 | ₩21,658 | ₩21,779 | +0.56% | 2.1천 |
|---|
| 2025.10.29 | ₩21,739 | ₩21,779 | ₩21,725 | ₩21,779 | +0.19% | 700 |
|---|
| 2025.10.28 | ₩21,082 | ₩21,766 | ₩21,082 | ₩21,766 | +3.24% | 900 |
|---|
| 2025.10.27 | ₩21,189 | ₩21,792 | ₩21,189 | ₩21,792 | +2.85% | 2천 |
|---|
| 2025.10.24 | ₩21,095 | ₩21,323 | ₩20,813 | ₩21,323 | +1.08% | 1.7천 |
|---|
| 2025.10.23 | ₩21,175 | ₩21,175 | ₩21,175 | ₩21,175 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,323 | ₩21,323 | ₩20,787 | ₩21,175 | -0.69% | 900 |
|---|
| 2025.10.21 | ₩21,350 | ₩21,457 | ₩21,082 | ₩21,296 | -0.25% | 1.2천 |
|---|
| 2025.10.20 | ₩21,055 | ₩21,243 | ₩19,365 | ₩21,243 | +0.89% | 4천 |
|---|
| 2025.10.17 | ₩19,539 | ₩21,135 | ₩19,539 | ₩21,135 | +8.17% | 700 |
|---|
| 2025.10.16 | ₩20,988 | ₩20,988 | ₩20,652 | ₩20,720 | -1.28% | 5.1천 |
|---|
| 2025.10.15 | ₩21,175 | ₩21,189 | ₩21,175 | ₩21,189 | +0.06% | 600 |
|---|
| 2025.10.14 | ₩20,800 | ₩21,243 | ₩20,800 | ₩21,108 | +1.48% | 6.5천 |
|---|
| 2025.10.13 | ₩21,028 | ₩21,243 | ₩20,921 | ₩21,001 | -0.13% | 2.4천 |
|---|
| 2025.10.10 | ₩21,122 | ₩21,323 | ₩21,122 | ₩21,135 | +0.06% | 1.5천 |
|---|