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 | ₩25,800 | ₩26,967 | ₩25,720 | ₩26,726 | +3.59% | 146만 |
| 2026.09.28–2026.10.02 | ₩25,961 | ₩26,672 | ₩25,157 | ₩25,814 | -0.57% | 148.3만 |
| 2026.09.21–2026.09.25 | ₩27,584 | ₩27,819 | ₩25,479 | ₩26,095 | -5.40% | 99.1만 |
| 2026.09.14–2026.09.18 | ₩28,657 | ₩29,079 | ₩26,846 | ₩27,544 | -3.88% | 169.6만 |
| 2026.09.08–2026.09.11 | ₩28,496 | ₩29,408 | ₩28,187 | ₩28,670 | +0.61% | 83.5만 |
| 2026.08.31–2026.09.04 | ₩28,254 | ₩29,240 | ₩27,504 | ₩28,630 | +1.33% | 106.7만 |
| 2026.08.24–2026.08.28 | ₩29,676 | ₩30,132 | ₩28,063 | ₩28,281 | -4.70% | 122.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,774 |
| ₩29,367 |
| ₩29,890 |
| -6.62% |
| 218.2만 |
| 2026.08.10–2026.08.14 | ₩28,214 | ₩32,559 | ₩27,758 | ₩32,184 | +14.07% | 301.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,235 | ₩29,005 | ₩27,048 | ₩28,456 | +4.48% | 202.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,900 | ₩28,120 | ₩26,431 | ₩26,967 | +0.25% | 153.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,082 | ₩26,753 | ₩25,023 | ₩26,578 | +1.90% | 144.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,358 | ₩27,048 | ₩24,915 | ₩26,203 | +3.33% | 212만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,157 | ₩25,465 | ₩23,467 | ₩25,277 | +0.48% | 100.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,572 | ₩26,659 | ₩25,237 | ₩25,237 | -1.31% | 123.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,078 | ₩26,149 | ₩22,126 | ₩25,653 | +11.16% | 322.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,113 | ₩23,664 | ₩21,684 | ₩23,253 | +5.15% | 151.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,778 | ₩22,676 | ₩20,906 | ₩21,938 | +0.74% | 93.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,622 | ₩22,743 | ₩20,785 | ₩21,778 | -3.73% | 130.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,984 | ₩23,427 | ₩22,669 | ₩22,783 | -0.88% | 92.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,869 | ₩24,124 | ₩22,696 | ₩23,186 | -2.87% | 168.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,699 | ₩26,994 | ₩23,615 | ₩23,963 | -10.25% | 97.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,892 | ₩28,043 | ₩26,364 | ₩26,766 | -4.04% | 103.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,343 | ₩28,469 | ₩27,235 | ₩27,986 | +2.35% | 92만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,576 | ₩28,999 | ₩26,880 | ₩27,410 | -4.08% | 132.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,779 | ₩29,046 | ₩26,330 | ₩28,536 | +6.56% | 183.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,069 | ₩27,141 | ₩25,640 | ₩26,833 | +2.93% | 162.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,076 | ₩26,183 | ₩24,889 | ₩26,055 | +3.90% | 97.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,779 | ₩26,954 | ₩24,822 | ₩24,889 | -7.06% | 164.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,806 | ₩27,584 | ₩25,861 | ₩26,002 | -3.00% | 374.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,590 | ₩28,590 | ₩25,170 | ₩26,578 | -7.04% | 126.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,115 | ₩29,515 | ₩26,833 | ₩28,670 | +5.74% | 193.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,174 | ₩28,201 | ₩25,868 | ₩27,664 | -1.81% | 128.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,563 | ₩28,992 | ₩28,094 | ₩28,295 | -0.94% | 89.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,341 | ₩31,037 | ₩28,342 | ₩28,482 | -2.93% | 95.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,670 | ₩29,528 | ₩27,571 | ₩29,448 | +2.71% | 157.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,890 | ₩30,601 | ₩28,094 | ₩28,657 | -4.13% | 100.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,770 | ₩30,735 | ₩29,086 | ₩29,783 | +0.05% | 78.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,245 | ₩31,915 | ₩29,716 | ₩30,239 | -3.22% | 148.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,783 | ₩31,828 | ₩26,887 | ₩31,245 | +4.91% | 650.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,373 | ₩31,071 | ₩28,798 | ₩29,649 | -2.38% | 63.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,360 | ₩30,923 | ₩29,555 | ₩30,802 | +1.46% | 73.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,502 | ₩30,507 | ₩28,885 | ₩30,279 | +2.64% | 136.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,517 | ₩29,857 | ₩27,088 | ₩29,327 | +6.58% | 92.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,758 | ₩28,844 | ₩27,034 | ₩27,289 | -1.69% | 81.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,174 | ₩28,858 | ₩27,423 | ₩28,120 | -0.19% | 51.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,051 | ₩30,735 | ₩27,188 | ₩28,174 | -6.25% | 65.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,471 | ₩30,212 | ₩26,108 | ₩29,703 | +12.21% | 90.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,532 | ₩26,538 | ₩24,728 | ₩26,082 | +2.15% | 60.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,157 | ₩26,310 | ₩24,178 | ₩25,318 | +0.64% | 53.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,312 | ₩25,331 | ₩23,943 | ₩25,224 | +3.75% | 54.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,641 | ₩24,553 | ₩23,320 | ₩24,218 | +2.44% | 57.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,071 | ₩24,191 | ₩23,420 | ₩23,440 | -2.62% | 12.4만 |
|---|