시장 데이터를 불러오는 중
전체 종목
Jefferson Capital, Inc. - Common Stock 과거 주가
Jefferson Capital, Inc. - Common Stock · JCAP · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jefferson Capital, Inc. - Common Stock · JCAP · NASDAQ
주요 사업 분야는 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,806 | ₩26,973 | ₩25,725 | ₩26,731 | +3.59% | 146만 |
| 2026.09.28–2026.10.02 | ₩25,967 | ₩26,677 | ₩25,162 | ₩25,819 | -0.57% | 148.3만 |
| 2026.09.21–2026.09.25 | ₩27,590 | ₩27,824 | ₩25,484 | ₩26,101 | -5.40% | 99.1만 |
| 2026.09.14–2026.09.18 | ₩28,663 | ₩29,085 | ₩26,852 | ₩27,549 | -3.88% | 169.6만 |
| 2026.09.08–2026.09.11 | ₩28,502 | ₩29,414 | ₩28,193 | ₩28,676 | +0.61% | 83.5만 |
| 2026.08.31–2026.09.04 | ₩28,260 | ₩29,246 | ₩27,509 | ₩28,636 | +1.33% | 106.7만 |
| 2026.08.24–2026.08.28 | ₩29,682 | ₩30,138 | ₩28,068 | ₩28,287 | -4.70% | 122.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,780 |
| ₩29,373 |
| ₩29,896 |
| -6.62% |
| 218.2만 |
| 2026.08.10–2026.08.14 | ₩28,220 | ₩32,566 | ₩27,764 | ₩32,190 | +14.07% | 301.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,241 | ₩29,011 | ₩27,053 | ₩28,461 | +4.48% | 202.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,905 | ₩28,126 | ₩26,436 | ₩26,973 | +0.25% | 153.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,087 | ₩26,758 | ₩25,028 | ₩26,584 | +1.90% | 144.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,363 | ₩27,053 | ₩24,920 | ₩26,208 | +3.33% | 212만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,162 | ₩25,470 | ₩23,472 | ₩25,283 | +0.48% | 100.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,578 | ₩26,664 | ₩25,242 | ₩25,242 | -1.31% | 123.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,083 | ₩26,154 | ₩22,131 | ₩25,658 | +11.16% | 322.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,117 | ₩23,669 | ₩21,688 | ₩23,257 | +5.15% | 151.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,782 | ₩22,681 | ₩20,910 | ₩21,943 | +0.74% | 93.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,627 | ₩22,748 | ₩20,789 | ₩21,782 | -3.73% | 130.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,989 | ₩23,432 | ₩22,674 | ₩22,788 | -0.88% | 92.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,874 | ₩24,129 | ₩22,701 | ₩23,190 | -2.87% | 168.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,704 | ₩26,999 | ₩23,619 | ₩23,968 | -10.25% | 97.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,898 | ₩28,048 | ₩26,369 | ₩26,771 | -4.04% | 103.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,348 | ₩28,475 | ₩27,241 | ₩27,992 | +2.35% | 92만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,582 | ₩29,005 | ₩26,885 | ₩27,415 | -4.08% | 132.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,785 | ₩29,051 | ₩26,335 | ₩28,542 | +6.56% | 183.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,074 | ₩27,147 | ₩25,645 | ₩26,838 | +2.93% | 162.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,081 | ₩26,188 | ₩24,894 | ₩26,060 | +3.90% | 97.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,785 | ₩26,959 | ₩24,827 | ₩24,894 | -7.06% | 164.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,812 | ₩27,590 | ₩25,866 | ₩26,007 | -3.00% | 374.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,595 | ₩28,595 | ₩25,175 | ₩26,584 | -7.04% | 126.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,120 | ₩29,521 | ₩26,838 | ₩28,676 | +5.74% | 193.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,180 | ₩28,206 | ₩25,873 | ₩27,670 | -1.81% | 128.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,569 | ₩28,998 | ₩28,099 | ₩28,300 | -0.94% | 89.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,347 | ₩31,043 | ₩28,347 | ₩28,488 | -2.93% | 95.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,676 | ₩29,534 | ₩27,576 | ₩29,454 | +2.71% | 157.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,896 | ₩30,607 | ₩28,099 | ₩28,663 | -4.13% | 100.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,776 | ₩30,741 | ₩29,092 | ₩29,789 | +0.05% | 78.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,251 | ₩31,922 | ₩29,722 | ₩30,245 | -3.22% | 148.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,789 | ₩31,835 | ₩26,892 | ₩31,251 | +4.91% | 650.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,379 | ₩31,077 | ₩28,803 | ₩29,655 | -2.38% | 63.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,366 | ₩30,929 | ₩29,561 | ₩30,809 | +1.46% | 73.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,508 | ₩30,513 | ₩28,891 | ₩30,285 | +2.64% | 136.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,522 | ₩29,863 | ₩27,093 | ₩29,333 | +6.58% | 92.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,764 | ₩28,850 | ₩27,040 | ₩27,294 | -1.69% | 81.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,180 | ₩28,864 | ₩27,429 | ₩28,126 | -0.19% | 51.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,057 | ₩30,741 | ₩27,194 | ₩28,180 | -6.25% | 65.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,476 | ₩30,218 | ₩26,113 | ₩29,709 | +12.21% | 90.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,537 | ₩26,543 | ₩24,733 | ₩26,087 | +2.15% | 60.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,162 | ₩26,315 | ₩24,183 | ₩25,323 | +0.64% | 53.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,317 | ₩25,336 | ₩23,948 | ₩25,229 | +3.75% | 54.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,646 | ₩24,558 | ₩23,324 | ₩24,223 | +2.44% | 57.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,075 | ₩24,196 | ₩23,425 | ₩23,445 | -2.62% | 12.4만 |
|---|