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 | ₩25,782 | ₩26,948 | ₩25,702 | ₩26,707 | +3.59% | 146만 |
| 2026.09.28–2026.10.02 | ₩25,943 | ₩26,653 | ₩25,139 | ₩25,795 | -0.57% | 148.3만 |
| 2026.09.21–2026.09.25 | ₩27,564 | ₩27,799 | ₩25,460 | ₩26,077 | -5.40% | 99.1만 |
| 2026.09.14–2026.09.18 | ₩28,636 | ₩29,058 | ₩26,827 | ₩27,524 | -3.88% | 169.6만 |
| 2026.09.08–2026.09.11 | ₩28,475 | ₩29,387 | ₩28,167 | ₩28,650 | +0.61% | 83.5만 |
| 2026.08.31–2026.09.04 | ₩28,234 | ₩29,219 | ₩27,484 | ₩28,609 | +1.33% | 106.7만 |
| 2026.08.24–2026.08.28 | ₩29,655 | ₩30,110 | ₩28,043 | ₩28,261 | -4.70% | 122.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,986 |
| ₩32,750 |
| ₩29,346 |
| ₩29,869 |
| -6.62% |
| 218.2만 |
| 2026.08.10–2026.08.14 | ₩28,194 | ₩32,536 | ₩27,738 | ₩32,160 | +14.07% | 301.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,216 | ₩28,985 | ₩27,028 | ₩28,435 | +4.48% | 202.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,881 | ₩28,100 | ₩26,412 | ₩26,948 | +0.25% | 153.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,063 | ₩26,733 | ₩25,005 | ₩26,559 | +1.90% | 144.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,340 | ₩27,028 | ₩24,898 | ₩26,184 | +3.33% | 212만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,139 | ₩25,447 | ₩23,450 | ₩25,259 | +0.48% | 100.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,554 | ₩26,640 | ₩25,219 | ₩25,219 | -1.31% | 123.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,062 | ₩26,130 | ₩22,110 | ₩25,635 | +11.16% | 322.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,097 | ₩23,647 | ₩21,668 | ₩23,236 | +5.15% | 151.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,762 | ₩22,660 | ₩20,891 | ₩21,923 | +0.74% | 93.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,606 | ₩22,727 | ₩20,770 | ₩21,762 | -3.73% | 130.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,968 | ₩23,410 | ₩22,653 | ₩22,767 | -0.88% | 92.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,852 | ₩24,107 | ₩22,680 | ₩23,169 | -2.87% | 168.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,680 | ₩26,975 | ₩23,598 | ₩23,946 | -10.25% | 97.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,872 | ₩28,022 | ₩26,345 | ₩26,747 | -4.04% | 103.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,323 | ₩28,449 | ₩27,216 | ₩27,966 | +2.35% | 92만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,556 | ₩28,978 | ₩26,861 | ₩27,390 | -4.08% | 132.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,760 | ₩29,025 | ₩26,311 | ₩28,516 | +6.56% | 183.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,050 | ₩27,122 | ₩25,621 | ₩26,814 | +2.93% | 162.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,058 | ₩26,164 | ₩24,871 | ₩26,037 | +3.90% | 97.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,760 | ₩26,934 | ₩24,804 | ₩24,871 | -7.06% | 164.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,787 | ₩27,564 | ₩25,842 | ₩25,983 | -3.00% | 374.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,569 | ₩28,569 | ₩25,152 | ₩26,559 | -7.04% | 126.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,095 | ₩29,494 | ₩26,814 | ₩28,650 | +5.74% | 193.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,154 | ₩28,181 | ₩25,849 | ₩27,645 | -1.81% | 128.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,542 | ₩28,971 | ₩28,073 | ₩28,274 | -0.94% | 89.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,320 | ₩31,015 | ₩28,321 | ₩28,462 | -2.93% | 95.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,650 | ₩29,507 | ₩27,551 | ₩29,427 | +2.71% | 157.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,869 | ₩30,579 | ₩28,073 | ₩28,636 | -4.13% | 100.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,748 | ₩30,713 | ₩29,065 | ₩29,762 | +0.05% | 78.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,222 | ₩31,892 | ₩29,695 | ₩30,217 | -3.22% | 148.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,762 | ₩31,805 | ₩26,867 | ₩31,222 | +4.91% | 650.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,351 | ₩31,048 | ₩28,777 | ₩29,628 | -2.38% | 63.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,338 | ₩30,901 | ₩29,534 | ₩30,780 | +1.46% | 73.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,480 | ₩30,485 | ₩28,864 | ₩30,258 | +2.64% | 136.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,497 | ₩29,836 | ₩27,068 | ₩29,306 | +6.58% | 92.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,738 | ₩28,824 | ₩27,015 | ₩27,269 | -1.69% | 81.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,154 | ₩28,837 | ₩27,403 | ₩28,100 | -0.19% | 51.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,030 | ₩30,713 | ₩27,169 | ₩28,154 | -6.25% | 65.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,452 | ₩30,191 | ₩26,089 | ₩29,681 | +12.21% | 90.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩25,514 | ₩26,519 | ₩24,710 | ₩26,063 | +2.15% | 60.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,139 | ₩26,291 | ₩24,161 | ₩25,300 | +0.64% | 53.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,295 | ₩25,313 | ₩23,926 | ₩25,206 | +3.75% | 54.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩23,625 | ₩24,536 | ₩23,303 | ₩24,201 | +2.44% | 57.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,053 | ₩24,174 | ₩23,403 | ₩23,424 | -2.62% | 12.4만 |
|---|