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 | ₩36,449 | ₩36,743 | ₩36,033 | ₩36,100 | -0.96% | 1.4만 |
| 2026.10.08 | ₩36,301 | ₩36,717 | ₩36,033 | ₩36,395 | +0.26% | 1.7만 |
| 2026.10.07 | ₩36,435 | ₩37,052 | ₩36,114 | ₩36,301 | -0.37% | 2.6만 |
| 2026.10.06 | ₩36,743 | ₩37,253 | ₩35,980 | ₩36,542 | -0.55% | 3.3만 |
| 2026.10.05 | ₩36,703 | ₩37,467 | ₩36,596 | ₩36,636 | -0.18% | 5.8만 |
| 2026.10.02 | ₩36,650 | ₩37,708 | ₩36,181 | ₩36,583 | -0.18% | 6.8만 |
| 2026.10.01 | ₩35,993 | ₩38,191 | ₩35,792 | ₩36,449 | +1.27% | 4.8만 |
| 2026.09.30 | ₩36,248 | ₩36,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,953 |
| -0.81% |
| 1.9만 |
| 2026.09.29 | ₩36,529 | ₩37,119 | ₩35,591 | ₩36,234 | -0.81% | 3.4만 |
|---|
| 2026.09.28 | ₩35,846 | ₩37,212 | ₩35,618 | ₩36,462 | +1.72% | 5.9만 |
|---|
| 2026.09.25 | ₩35,712 | ₩36,851 | ₩35,712 | ₩35,846 | +0.38% | 5.5만 |
|---|
| 2026.09.24 | ₩35,336 | ₩36,315 | ₩35,336 | ₩35,765 | +1.21% | 3.8만 |
|---|
| 2026.09.23 | ₩35,752 | ₩36,020 | ₩34,171 | ₩35,511 | -0.67% | 15만 |
|---|
| 2026.09.22 | ₩36,207 | ₩36,449 | ₩35,645 | ₩35,779 | -1.18% | 3.9만 |
|---|
| 2026.09.21 | ₩36,529 | ₩37,011 | ₩35,792 | ₩36,114 | -1.14% | 3.3만 |
|---|
| 2026.09.18 | ₩36,516 | ₩36,797 | ₩36,181 | ₩36,516 | 0.00% | 2.1만 |
|---|
| 2026.09.17 | ₩36,743 | ₩36,944 | ₩36,140 | ₩36,583 | -0.44% | 2.2만 |
|---|
| 2026.09.16 | ₩36,891 | ₩37,212 | ₩35,859 | ₩36,529 | -0.98% | 5.1만 |
|---|
| 2026.09.15 | ₩36,958 | ₩37,521 | ₩36,717 | ₩36,717 | -0.65% | 1.1만 |
|---|
| 2026.09.14 | ₩36,931 | ₩37,467 | ₩36,650 | ₩36,918 | -0.04% | 2.2만 |
|---|
| 2026.09.11 | ₩37,588 | ₩37,923 | ₩36,810 | ₩36,810 | -2.07% | 3.9만 |
|---|
| 2026.09.10 | ₩37,253 | ₩37,882 | ₩37,038 | ₩37,387 | +0.36% | 2.9만 |
|---|
| 2026.09.09 | ₩37,722 | ₩37,775 | ₩37,320 | ₩37,320 | -1.07% | 3.6만 |
|---|
| 2026.09.08 | ₩36,985 | ₩37,856 | ₩36,690 | ₩37,722 | +1.99% | 3.6만 |
|---|
| 2026.09.04 | ₩36,958 | ₩37,534 | ₩36,851 | ₩36,985 | +0.07% | 2.3만 |
|---|
| 2026.09.03 | ₩36,516 | ₩36,877 | ₩36,382 | ₩36,837 | +0.88% | 2만 |
|---|
| 2026.09.02 | ₩35,712 | ₩36,676 | ₩35,712 | ₩36,181 | +1.31% | 5.3만 |
|---|
| 2026.09.01 | ₩36,355 | ₩36,502 | ₩35,631 | ₩35,712 | -1.77% | 2.9만 |
|---|
| 2026.08.31 | ₩36,181 | ₩36,355 | ₩35,913 | ₩36,234 | +0.15% | 3.5만 |
|---|
| 2026.08.28 | ₩36,140 | ₩36,556 | ₩35,913 | ₩36,194 | +0.15% | 3.2만 |
|---|
| 2026.08.27 | ₩35,805 | ₩36,154 | ₩35,310 | ₩35,993 | +0.52% | 4.4만 |
|---|
| 2026.08.26 | ₩36,006 | ₩36,315 | ₩35,511 | ₩35,805 | -0.56% | 2.4만 |
|---|
| 2026.08.25 | ₩36,382 | ₩36,784 | ₩35,738 | ₩35,913 | -1.29% | 1.6만 |
|---|
| 2026.08.24 | ₩36,140 | ₩36,864 | ₩35,966 | ₩36,194 | +0.15% | 6.5만 |
|---|
| 2026.08.21 | ₩36,261 | ₩36,516 | ₩36,033 | ₩36,274 | +0.04% | 1.2만 |
|---|
| 2026.08.20 | ₩36,006 | ₩36,583 | ₩35,980 | ₩36,382 | +1.04% | 1.8만 |
|---|
| 2026.08.19 | ₩37,172 | ₩37,172 | ₩35,698 | ₩36,382 | -2.13% | 3.8만 |
|---|
| 2026.08.18 | ₩37,400 | ₩37,427 | ₩36,489 | ₩36,864 | -1.43% | 3.9만 |
|---|
| 2026.08.17 | ₩36,918 | ₩37,494 | ₩36,475 | ₩37,159 | +0.65% | 7.7만 |
|---|
| 2026.08.14 | ₩37,186 | ₩37,909 | ₩37,011 | ₩37,212 | +0.07% | 5.1만 |
|---|
| 2026.08.13 | ₩37,186 | ₩37,641 | ₩36,717 | ₩37,199 | +0.04% | 5.1만 |
|---|
| 2026.08.12 | ₩37,052 | ₩37,655 | ₩36,583 | ₩36,864 | -0.51% | 4.6만 |
|---|
| 2026.08.11 | ₩36,449 | ₩37,052 | ₩36,315 | ₩36,596 | +0.40% | 4.8만 |
|---|
| 2026.08.10 | ₩36,851 | ₩37,119 | ₩36,181 | ₩36,207 | -1.75% | 5.1만 |
|---|
| 2026.08.07 | ₩36,301 | ₩37,065 | ₩36,047 | ₩36,516 | +0.59% | 5.3만 |
|---|
| 2026.08.06 | ₩36,435 | ₩37,534 | ₩35,993 | ₩36,301 | -0.37% | 3.5만 |
|---|
| 2026.08.05 | ₩36,248 | ₩38,217 | ₩36,234 | ₩36,328 | +0.22% | 7.8만 |
|---|
| 2026.08.04 | ₩36,261 | ₩36,650 | ₩35,671 | ₩36,315 | +0.15% | 3.4만 |
|---|
| 2026.08.03 | ₩36,127 | ₩36,891 | ₩35,403 | ₩36,395 | +0.74% | 4.2만 |
|---|
| 2026.07.31 | ₩37,132 | ₩37,534 | ₩35,939 | ₩36,234 | -2.42% | 6.4만 |
|---|
| 2026.07.30 | ₩37,333 | ₩37,467 | ₩36,998 | ₩36,998 | -0.90% | 1.2만 |
|---|
| 2026.07.29 | ₩37,561 | ₩38,271 | ₩36,944 | ₩37,239 | -0.86% | 1.7만 |
|---|
| 2026.07.28 | ₩36,194 | ₩37,306 | ₩36,194 | ₩37,186 | +2.74% | 1.8만 |
|---|
| 2026.07.27 | ₩36,100 | ₩36,663 | ₩36,100 | ₩36,194 | +0.26% | 2.1만 |
|---|
| 2026.07.24 | ₩35,712 | ₩36,904 | ₩35,712 | ₩36,087 | +1.05% | 4.3만 |
|---|
| 2026.07.23 | ₩35,511 | ₩35,752 | ₩34,894 | ₩35,578 | +0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩35,846 | ₩35,846 | ₩35,243 | ₩35,511 | -0.93% | 1.2만 |
|---|
| 2026.07.21 | ₩35,792 | ₩36,100 | ₩35,645 | ₩35,645 | -0.41% | 3.6만 |
|---|
| 2026.07.20 | ₩35,805 | ₩36,167 | ₩35,377 | ₩35,792 | -0.04% | 1.7만 |
|---|
| 2026.07.17 | ₩35,725 | ₩35,953 | ₩35,095 | ₩35,779 | +0.15% | 2.6만 |
|---|
| 2026.07.16 | ₩35,082 | ₩36,743 | ₩35,082 | ₩35,993 | +2.60% | 6.6만 |
|---|
| 2026.07.15 | ₩34,787 | ₩35,350 | ₩34,787 | ₩35,135 | +1.00% | 3.1만 |
|---|
| 2026.07.14 | ₩35,001 | ₩35,243 | ₩34,774 | ₩34,948 | -0.15% | 1.8만 |
|---|
| 2026.07.13 | ₩34,197 | ₩35,310 | ₩33,970 | ₩34,988 | +2.31% | 2.7만 |
|---|
| 2026.07.10 | ₩34,171 | ₩34,385 | ₩33,836 | ₩34,184 | +0.04% | 3만 |
|---|
| 2026.07.09 | ₩34,171 | ₩34,171 | ₩33,501 | ₩34,037 | -0.39% | 1.6만 |
|---|
| 2026.07.08 | ₩33,996 | ₩34,492 | ₩33,474 | ₩33,782 | -0.63% | 2만 |
|---|
| 2026.07.07 | ₩34,037 | ₩34,519 | ₩33,608 | ₩33,836 | -0.59% | 1.5만 |
|---|
| 2026.07.06 | ₩34,479 | ₩34,921 | ₩33,782 | ₩34,090 | -1.13% | 1.9만 |
|---|
| 2026.07.02 | ₩34,747 | ₩35,377 | ₩34,090 | ₩34,331 | -1.20% | 2.1만 |
|---|
| 2026.07.01 | ₩34,345 | ₩35,645 | ₩33,956 | ₩34,733 | +1.13% | 5.1만 |
|---|
| 2026.06.30 | ₩33,299 | ₩34,707 | ₩33,219 | ₩34,197 | +2.70% | 3.9만 |
|---|
| 2026.06.29 | ₩32,978 | ₩33,366 | ₩32,857 | ₩33,098 | +0.37% | 4.6만 |
|---|
| 2026.06.26 | ₩32,696 | ₩33,098 | ₩32,696 | ₩32,844 | +0.45% | 1.9만 |
|---|
| 2026.06.25 | ₩33,031 | ₩33,098 | ₩32,710 | ₩32,750 | -0.85% | 1.3만 |
|---|
| 2026.06.24 | ₩33,031 | ₩33,165 | ₩32,871 | ₩32,897 | -0.41% | 1.6만 |
|---|
| 2026.06.23 | ₩33,031 | ₩33,192 | ₩32,830 | ₩32,897 | -0.41% | 2.9만 |
|---|
| 2026.06.22 | ₩32,897 | ₩33,366 | ₩32,696 | ₩32,696 | -0.61% | 2.1만 |
|---|
| 2026.06.18 | ₩32,737 | ₩33,353 | ₩32,482 | ₩32,897 | +0.49% | 4.9만 |
|---|
| 2026.06.17 | ₩32,696 | ₩33,366 | ₩31,933 | ₩32,308 | -1.19% | 2.8만 |
|---|
| 2026.06.16 | ₩33,246 | ₩33,366 | ₩32,294 | ₩32,442 | -2.42% | 1.5만 |
|---|
| 2026.06.15 | ₩33,313 | ₩33,795 | ₩32,683 | ₩32,991 | -0.97% | 1.8만 |
|---|
| 2026.06.12 | ₩33,206 | ₩33,366 | ₩33,112 | ₩33,179 | -0.08% | 1.5만 |
|---|
| 2026.06.11 | ₩33,366 | ₩33,501 | ₩32,562 | ₩33,219 | -0.44% | 2.3만 |
|---|
| 2026.06.10 | ₩33,822 | ₩35,497 | ₩33,098 | ₩33,125 | -2.06% | 2.5만 |
|---|
| 2026.06.09 | ₩32,830 | ₩34,841 | ₩32,830 | ₩33,487 | +2.00% | 2.6만 |
|---|
| 2026.06.08 | ₩31,008 | ₩32,696 | ₩30,928 | ₩32,522 | +4.88% | 5.2만 |
|---|
| 2026.06.05 | ₩30,686 | ₩30,887 | ₩30,606 | ₩30,753 | +0.22% | 1.2만 |
|---|
| 2026.06.04 | ₩30,606 | ₩30,820 | ₩30,593 | ₩30,740 | +0.44% | 1만 |
|---|
| 2026.06.03 | ₩30,526 | ₩30,552 | ₩29,949 | ₩30,258 | -0.88% | 9.6천 |
|---|
| 2026.06.02 | ₩30,365 | ₩30,686 | ₩30,365 | ₩30,378 | +0.04% | 8.3천 |
|---|
| 2026.06.01 | ₩30,351 | ₩30,820 | ₩30,284 | ₩30,365 | +0.04% | 1.5만 |
|---|
| 2026.05.29 | ₩30,780 | ₩30,954 | ₩30,686 | ₩30,727 | -0.17% | 1.3만 |
|---|
| 2026.05.28 | ₩30,941 | ₩30,941 | ₩30,552 | ₩30,633 | -1.00% | 1.1만 |
|---|
| 2026.05.27 | ₩30,928 | ₩31,155 | ₩30,700 | ₩30,767 | -0.52% | 9.8천 |
|---|
| 2026.05.26 | ₩31,075 | ₩31,129 | ₩30,606 | ₩30,606 | -1.51% | 1.9만 |
|---|
| 2026.05.22 | ₩30,807 | ₩30,807 | ₩30,244 | ₩30,485 | -1.04% | 9.2천 |
|---|
| 2026.05.21 | ₩31,209 | ₩31,209 | ₩30,619 | ₩30,686 | -1.67% | 7천 |
|---|
| 2026.05.20 | ₩31,209 | ₩31,209 | ₩30,633 | ₩30,740 | -1.50% | 1.4만 |
|---|
| 2026.05.19 | ₩31,209 | ₩31,209 | ₩30,485 | ₩30,485 | -2.32% | 2.8만 |
|---|
| 2026.05.18 | ₩31,115 | ₩31,129 | ₩30,552 | ₩30,633 | -1.55% | 1.4만 |
|---|
| 2026.05.15 | ₩30,874 | ₩31,155 | ₩30,365 | ₩30,633 | -0.78% | 1.4만 |
|---|
| 2026.05.14 | ₩31,035 | ₩31,209 | ₩30,753 | ₩30,753 | -0.91% | 4.9천 |
|---|
| 2026.05.13 | ₩31,423 | ₩31,423 | ₩30,834 | ₩30,847 | -1.83% | 1.2만 |
|---|
| 2026.05.12 | ₩31,155 | ₩31,410 | ₩31,155 | ₩31,356 | +0.65% | 1.1만 |
|---|
| 2026.05.11 | ₩31,423 | ₩31,423 | ₩31,021 | ₩31,169 | -0.81% | 1.1만 |
|---|
| 2026.05.08 | ₩31,088 | ₩31,464 | ₩31,062 | ₩31,263 | +0.56% | 1.6만 |
|---|
| 2026.05.07 | ₩31,115 | ₩31,490 | ₩30,968 | ₩31,102 | -0.04% | 4.2만 |
|---|
| 2026.05.06 | ₩31,477 | ₩31,477 | ₩30,820 | ₩30,968 | -1.62% | 4.1만 |
|---|
| 2026.05.05 | ₩31,624 | ₩31,772 | ₩31,102 | ₩31,343 | -0.89% | 1.2만 |
|---|
| 2026.05.04 | ₩30,820 | ₩39,919 | ₩30,753 | ₩31,490 | +2.17% | 1.4만 |
|---|
| 2026.05.01 | ₩30,794 | ₩31,062 | ₩30,727 | ₩30,727 | -0.22% | 1천 |
|---|
| 2026.04.30 | ₩30,686 | ₩31,075 | ₩30,686 | ₩30,767 | +0.26% | 6.4천 |
|---|
| 2026.04.29 | ₩31,088 | ₩31,088 | ₩30,686 | ₩30,686 | -1.29% | 1.7천 |
|---|
| 2026.04.28 | ₩31,075 | ₩31,075 | ₩31,062 | ₩31,062 | -0.04% | 1.6천 |
|---|
| 2026.04.27 | ₩31,356 | ₩31,356 | ₩31,088 | ₩31,088 | -0.85% | 1.3천 |
|---|
| 2026.04.24 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩31,088 | ₩31,316 | ₩31,062 | ₩31,155 | +0.22% | 4.6천 |
|---|
| 2026.04.22 | ₩31,383 | ₩31,383 | ₩30,954 | ₩31,088 | -0.94% | 5천 |
|---|
| 2026.04.21 | ₩31,477 | ₩31,490 | ₩31,021 | ₩31,088 | -1.23% | 5.4천 |
|---|
| 2026.04.20 | ₩31,236 | ₩31,490 | ₩31,169 | ₩31,289 | +0.17% | 9.1천 |
|---|
| 2026.04.17 | ₩30,284 | ₩31,423 | ₩30,284 | ₩30,968 | +2.26% | 1.3만 |
|---|
| 2026.04.16 | ₩30,097 | ₩31,021 | ₩29,815 | ₩30,298 | +0.67% | 2.3만 |
|---|
| 2026.04.15 | ₩29,856 | ₩30,485 | ₩29,614 | ₩29,909 | +0.18% | 3.4만 |
|---|
| 2026.04.14 | ₩29,078 | ₩30,150 | ₩29,078 | ₩29,641 | +1.94% | 7.8천 |
|---|
| 2026.04.13 | ₩29,748 | ₩29,936 | ₩29,078 | ₩29,145 | -2.03% | 1.1만 |
|---|
| 2026.04.10 | ₩30,499 | ₩30,820 | ₩29,494 | ₩29,789 | -2.33% | 2.9만 |
|---|
| 2026.04.09 | ₩30,097 | ₩30,820 | ₩30,097 | ₩30,526 | +1.42% | 5.5천 |
|---|
| 2026.04.08 | ₩28,609 | ₩30,820 | ₩28,609 | ₩29,882 | +4.45% | 1.6만 |
|---|
| 2026.04.07 | ₩28,087 | ₩28,609 | ₩27,872 | ₩28,529 | +1.57% | 8.8천 |
|---|
| 2026.04.06 | ₩28,207 | ₩28,274 | ₩27,470 | ₩28,221 | +0.05% | 1.3만 |
|---|
| 2026.04.02 | ₩27,336 | ₩28,274 | ₩27,336 | ₩28,274 | +3.43% | 1.3만 |
|---|
| 2026.04.01 | ₩27,805 | ₩27,805 | ₩27,470 | ₩27,738 | -0.24% | 4.2천 |
|---|
| 2026.03.31 | ₩27,671 | ₩27,926 | ₩27,604 | ₩27,604 | -0.24% | 2.4천 |
|---|
| 2026.03.30 | ₩27,604 | ₩27,738 | ₩27,269 | ₩27,738 | +0.49% | 6.8천 |
|---|
| 2026.03.27 | ₩27,872 | ₩27,872 | ₩27,604 | ₩27,604 | -0.96% | 1.3천 |
|---|
| 2026.03.26 | ₩28,140 | ₩28,140 | ₩27,738 | ₩27,738 | -1.43% | 2.5천 |
|---|
| 2026.03.25 | ₩28,274 | ₩28,274 | ₩27,430 | ₩28,033 | -0.85% | 4.9천 |
|---|
| 2026.03.24 | ₩28,073 | ₩28,087 | ₩28,033 | ₩28,033 | -0.14% | 2.7천 |
|---|
| 2026.03.23 | ₩27,350 | ₩28,221 | ₩27,350 | ₩28,087 | +2.69% | 5.4천 |
|---|
| 2026.03.20 | ₩28,006 | ₩28,274 | ₩26,800 | ₩26,827 | -4.21% | 2.7만 |
|---|
| 2026.03.19 | ₩27,899 | ₩28,140 | ₩27,872 | ₩28,140 | +0.86% | 2천 |
|---|
| 2026.03.18 | ₩28,261 | ₩28,261 | ₩27,511 | ₩28,207 | -0.19% | 2.7천 |
|---|
| 2026.03.17 | ₩28,408 | ₩28,408 | ₩28,140 | ₩28,154 | -0.90% | 3.7천 |
|---|
| 2026.03.16 | ₩28,006 | ₩28,676 | ₩27,939 | ₩28,154 | +0.53% | 5.7천 |
|---|
| 2026.03.13 | ₩26,666 | ₩28,140 | ₩26,559 | ₩28,060 | +5.23% | 1만 |
|---|
| 2026.03.12 | ₩26,640 | ₩26,720 | ₩26,640 | ₩26,720 | +0.30% | 700 |
|---|
| 2026.03.11 | ₩26,398 | ₩26,787 | ₩26,398 | ₩26,787 | +1.47% | 2.8천 |
|---|
| 2026.03.10 | ₩26,412 | ₩26,599 | ₩26,398 | ₩26,599 | +0.71% | 3천 |
|---|
| 2026.03.09 | ₩26,532 | ₩26,760 | ₩26,532 | ₩26,559 | +0.10% | 2천 |
|---|
| 2026.03.06 | ₩26,613 | ₩26,800 | ₩26,452 | ₩26,774 | +0.60% | 2.5천 |
|---|
| 2026.03.05 | ₩26,653 | ₩26,800 | ₩26,599 | ₩26,599 | -0.20% | 4.1천 |
|---|
| 2026.03.04 | ₩25,862 | ₩27,189 | ₩25,862 | ₩26,653 | +3.06% | 6.3천 |
|---|
| 2026.03.03 | ₩25,956 | ₩26,787 | ₩25,460 | ₩25,635 | -1.24% | 7.8천 |
|---|
| 2026.03.02 | ₩26,331 | ₩26,800 | ₩25,728 | ₩25,728 | -2.29% | 1.5만 |
|---|
| 2026.02.27 | ₩27,604 | ₩28,033 | ₩26,693 | ₩26,693 | -3.30% | 5천 |
|---|
| 2026.02.26 | ₩27,671 | ₩27,738 | ₩27,457 | ₩27,658 | -0.05% | 3.9천 |
|---|
| 2026.02.25 | ₩27,872 | ₩27,872 | ₩27,738 | ₩27,738 | -0.48% | 1천 |
|---|
| 2026.02.24 | ₩27,805 | ₩28,127 | ₩27,457 | ₩27,765 | -0.14% | 8.6천 |
|---|
| 2026.02.23 | ₩27,926 | ₩28,609 | ₩27,805 | ₩28,114 | +0.67% | 6.1천 |
|---|
| 2026.02.20 | ₩28,006 | ₩28,743 | ₩27,738 | ₩28,006 | 0.00% | 9.9천 |
|---|
| 2026.02.19 | ₩27,671 | ₩28,006 | ₩27,336 | ₩28,006 | +1.21% | 5.3천 |
|---|
| 2026.02.18 | ₩27,899 | ₩27,899 | ₩27,350 | ₩27,832 | -0.24% | 5.5천 |
|---|
| 2026.02.17 | ₩28,006 | ₩28,006 | ₩27,484 | ₩27,484 | -1.87% | 6.1천 |
|---|
| 2026.02.13 | ₩27,269 | ₩28,006 | ₩26,854 | ₩27,792 | +1.92% | 1만 |
|---|
| 2026.02.12 | ₩27,269 | ₩27,564 | ₩26,800 | ₩27,564 | +1.08% | 3.5천 |
|---|
| 2026.02.11 | ₩27,243 | ₩27,470 | ₩26,827 | ₩26,827 | -1.52% | 6.2천 |
|---|
| 2026.02.10 | ₩28,435 | ₩28,435 | ₩27,202 | ₩27,216 | -4.29% | 6천 |
|---|
| 2026.02.09 | ₩27,886 | ₩28,663 | ₩27,336 | ₩27,618 | -0.96% | 1.1만 |
|---|
| 2026.02.06 | ₩28,073 | ₩28,797 | ₩27,403 | ₩27,403 | -2.39% | 6.6천 |
|---|
| 2026.02.05 | ₩27,162 | ₩28,408 | ₩26,975 | ₩28,127 | +3.55% | 1만 |
|---|
| 2026.02.04 | ₩26,841 | ₩28,127 | ₩26,827 | ₩27,417 | +2.15% | 1.9천 |
|---|
| 2026.02.03 | ₩26,465 | ₩27,470 | ₩26,465 | ₩26,841 | +1.42% | 5.9천 |
|---|
| 2026.02.02 | ₩25,929 | ₩26,827 | ₩25,929 | ₩26,800 | +3.36% | 2.9천 |
|---|
| 2026.01.30 | ₩25,300 | ₩26,800 | ₩25,300 | ₩25,326 | +0.11% | 2.5천 |
|---|
| 2026.01.29 | ₩25,058 | ₩25,460 | ₩24,094 | ₩25,326 | +1.07% | 2.3천 |
|---|
| 2026.01.28 | ₩24,924 | ₩25,058 | ₩24,898 | ₩25,058 | +0.54% | 2천 |
|---|
| 2026.01.27 | ₩24,174 | ₩24,911 | ₩24,120 | ₩24,844 | +2.77% | 3.6천 |
|---|
| 2026.01.26 | ₩23,785 | ₩24,656 | ₩23,785 | ₩24,589 | +3.38% | 2.5천 |
|---|
| 2026.01.23 | ₩23,464 | ₩24,281 | ₩23,236 | ₩24,281 | +3.48% | 5.8천 |
|---|
| 2026.01.22 | ₩24,187 | ₩24,455 | ₩24,187 | ₩24,241 | +0.22% | 2천 |
|---|
| 2026.01.21 | ₩24,442 | ₩24,455 | ₩24,254 | ₩24,254 | -0.77% | 2.1천 |
|---|
| 2026.01.20 | ₩24,254 | ₩24,656 | ₩24,254 | ₩24,362 | +0.44% | 2.9천 |
|---|
| 2026.01.16 | ₩24,603 | ₩24,603 | ₩24,589 | ₩24,589 | -0.05% | 800 |
|---|
| 2026.01.15 | ₩24,790 | ₩24,857 | ₩24,656 | ₩24,656 | -0.54% | 1.4천 |
|---|
| 2026.01.14 | ₩24,455 | ₩24,871 | ₩24,455 | ₩24,871 | +1.70% | 700 |
|---|
| 2026.01.13 | ₩24,589 | ₩24,589 | ₩24,589 | ₩24,589 | 0.00% | 800 |
|---|
| 2026.01.12 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩24,415 | ₩24,643 | ₩23,718 | ₩24,254 | -0.66% | 2.3천 |
|---|
| 2026.01.08 | ₩24,362 | ₩24,911 | ₩24,362 | ₩24,415 | +0.22% | 1.3천 |
|---|
| 2026.01.07 | ₩24,643 | ₩24,871 | ₩24,455 | ₩24,482 | -0.65% | 1.8천 |
|---|
| 2026.01.06 | ₩24,857 | ₩24,911 | ₩24,643 | ₩24,643 | -0.86% | 4.1천 |
|---|
| 2026.01.05 | ₩24,924 | ₩24,924 | ₩24,790 | ₩24,911 | -0.05% | 1.4천 |
|---|
| 2026.01.02 | ₩24,924 | ₩24,924 | ₩24,469 | ₩24,844 | -0.32% | 1.9천 |
|---|
| 2025.12.31 | ₩24,616 | ₩24,924 | ₩24,616 | ₩24,898 | +1.14% | 2천 |
|---|
| 2025.12.30 | ₩24,790 | ₩24,790 | ₩24,455 | ₩24,455 | -1.35% | 500 |
|---|
| 2025.12.29 | ₩25,045 | ₩25,058 | ₩24,402 | ₩24,817 | -0.91% | 2.3천 |
|---|
| 2025.12.26 | ₩24,402 | ₩24,402 | ₩24,402 | ₩24,402 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 600 |
|---|
| 2025.12.23 | ₩24,268 | ₩24,536 | ₩24,120 | ₩24,536 | +1.10% | 1.6천 |
|---|
| 2025.12.22 | ₩24,053 | ₩24,844 | ₩23,785 | ₩24,295 | +1.00% | 3.4천 |
|---|
| 2025.12.19 | ₩24,790 | ₩25,058 | ₩23,973 | ₩24,120 | -2.70% | 7.3천 |
|---|
| 2025.12.18 | ₩25,125 | ₩25,125 | ₩24,536 | ₩25,058 | -0.27% | 4.2천 |
|---|
| 2025.12.17 | ₩25,112 | ₩25,112 | ₩24,656 | ₩25,099 | -0.05% | 2.9천 |
|---|
| 2025.12.16 | ₩24,790 | ₩24,857 | ₩24,630 | ₩24,844 | +0.22% | 3.1천 |
|---|
| 2025.12.15 | ₩24,120 | ₩24,790 | ₩24,120 | ₩24,790 | +2.78% | 6.4천 |
|---|
| 2025.12.12 | ₩24,522 | ₩24,656 | ₩24,120 | ₩24,120 | -1.64% | 2.8천 |
|---|
| 2025.12.11 | ₩24,120 | ₩24,790 | ₩24,120 | ₩24,603 | +2.00% | 3.4천 |
|---|
| 2025.12.10 | ₩24,120 | ₩24,455 | ₩24,040 | ₩24,040 | -0.33% | 4.1천 |
|---|
| 2025.12.09 | ₩24,053 | ₩24,053 | ₩23,919 | ₩23,919 | -0.56% | 1.4천 |
|---|
| 2025.12.08 | ₩24,120 | ₩24,120 | ₩23,799 | ₩23,986 | -0.56% | 3.5천 |
|---|
| 2025.12.05 | ₩23,973 | ₩24,120 | ₩23,826 | ₩23,852 | -0.50% | 3.2천 |
|---|
| 2025.12.04 | ₩23,973 | ₩23,973 | ₩23,759 | ₩23,759 | -0.89% | 1.5천 |
|---|
| 2025.12.03 | ₩23,785 | ₩23,785 | ₩23,558 | ₩23,759 | -0.11% | 1.3천 |
|---|
| 2025.12.02 | ₩23,477 | ₩24,120 | ₩23,477 | ₩23,598 | +0.51% | 5.3천 |
|---|
| 2025.12.01 | ₩23,450 | ₩24,174 | ₩23,450 | ₩24,174 | +3.09% | 1.7천 |
|---|
| 2025.11.28 | ₩24,134 | ₩24,134 | ₩24,094 | ₩24,120 | -0.06% | 1.1천 |
|---|
| 2025.11.26 | ₩23,102 | ₩24,295 | ₩22,740 | ₩22,794 | -1.33% | 3.6천 |
|---|
| 2025.11.25 | ₩23,584 | ₩23,785 | ₩22,995 | ₩23,316 | -1.14% | 1.1만 |
|---|
| 2025.11.24 | ₩23,115 | ₩24,308 | ₩22,311 | ₩23,316 | +0.87% | 1만 |
|---|
| 2025.11.21 | ₩22,646 | ₩24,254 | ₩22,646 | ₩23,812 | +5.15% | 8.1천 |
|---|
| 2025.11.20 | ₩24,790 | ₩24,790 | ₩23,584 | ₩23,584 | -4.86% | 1.4만 |
|---|
| 2025.11.19 | ₩23,035 | ₩23,986 | ₩22,646 | ₩22,874 | -0.70% | 4.5천 |
|---|
| 2025.11.18 | ₩22,244 | ₩22,780 | ₩22,244 | ₩22,767 | +2.35% | 3.9천 |
|---|
| 2025.11.17 | ₩22,445 | ₩22,566 | ₩22,097 | ₩22,378 | -0.30% | 2.7천 |
|---|
| 2025.11.14 | ₩22,646 | ₩23,102 | ₩22,512 | ₩22,512 | -0.59% | 2.2천 |
|---|
| 2025.11.13 | ₩22,472 | ₩22,767 | ₩22,472 | ₩22,767 | +1.31% | 600 |
|---|
| 2025.11.12 | ₩22,472 | ₩22,472 | ₩22,472 | ₩22,472 | 0.00% | 400 |
|---|
| 2025.11.11 | ₩22,794 | ₩23,397 | ₩22,177 | ₩23,048 | +1.12% | 2.2천 |
|---|
| 2025.11.10 | ₩22,780 | ₩22,780 | ₩22,754 | ₩22,754 | -0.12% | 800 |
|---|
| 2025.11.07 | ₩22,512 | ₩22,740 | ₩22,110 | ₩22,740 | +1.01% | 1.3천 |
|---|
| 2025.11.06 | ₩22,646 | ₩22,646 | ₩22,646 | ₩22,646 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩22,110 | ₩22,740 | ₩22,110 | ₩22,713 | +2.73% | 1.9천 |
|---|
| 2025.11.04 | ₩22,593 | ₩22,955 | ₩22,110 | ₩22,137 | -2.02% | 3.2천 |
|---|
| 2025.11.03 | ₩21,722 | ₩23,450 | ₩21,708 | ₩22,780 | +4.87% | 5.7천 |
|---|
| 2025.10.31 | ₩21,842 | ₩22,847 | ₩21,775 | ₩22,847 | +4.60% | 1.6만 |
|---|
| 2025.10.30 | ₩21,641 | ₩21,775 | ₩21,641 | ₩21,762 | +0.56% | 2.1천 |
|---|
| 2025.10.29 | ₩21,722 | ₩21,762 | ₩21,708 | ₩21,762 | +0.19% | 700 |
|---|
| 2025.10.28 | ₩21,065 | ₩21,749 | ₩21,065 | ₩21,749 | +3.24% | 900 |
|---|
| 2025.10.27 | ₩21,172 | ₩21,775 | ₩21,172 | ₩21,775 | +2.85% | 2천 |
|---|
| 2025.10.24 | ₩21,079 | ₩21,306 | ₩20,797 | ₩21,306 | +1.08% | 1.7천 |
|---|
| 2025.10.23 | ₩21,159 | ₩21,159 | ₩21,159 | ₩21,159 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩21,306 | ₩21,306 | ₩20,770 | ₩21,159 | -0.69% | 900 |
|---|
| 2025.10.21 | ₩21,333 | ₩21,440 | ₩21,065 | ₩21,280 | -0.25% | 1.2천 |
|---|
| 2025.10.20 | ₩21,038 | ₩21,226 | ₩19,350 | ₩21,226 | +0.89% | 4천 |
|---|
| 2025.10.17 | ₩19,524 | ₩21,119 | ₩19,524 | ₩21,119 | +8.17% | 700 |
|---|
| 2025.10.16 | ₩20,971 | ₩20,971 | ₩20,636 | ₩20,703 | -1.28% | 5.1천 |
|---|
| 2025.10.15 | ₩21,159 | ₩21,172 | ₩21,159 | ₩21,172 | +0.06% | 600 |
|---|
| 2025.10.14 | ₩20,784 | ₩21,226 | ₩20,784 | ₩21,092 | +1.48% | 6.5천 |
|---|
| 2025.10.13 | ₩21,012 | ₩21,226 | ₩20,904 | ₩20,985 | -0.13% | 2.4천 |
|---|
| 2025.10.10 | ₩21,105 | ₩21,306 | ₩21,105 | ₩21,119 | +0.06% | 1.5천 |
|---|