시장 데이터를 불러오는 중
전체 종목
James River Group Holdings, Inc. - Common Stock 과거 주가
James River Group Holdings, Inc. - Common Stock · JRVR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
James River Group Holdings, Inc. - Common Stock · JRVR · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,814 | ₩4,908 | ₩4,760 | ₩4,867 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,693 | ₩4,861 | ₩4,680 | ₩4,854 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,626 | ₩4,747 | ₩4,619 | ₩4,720 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,626 | ₩4,787 | ₩4,572 | ₩4,653 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,680 | ₩4,713 | ₩4,519 | ₩4,599 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,666 | ₩4,747 | ₩4,646 | ₩4,680 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,599 | ₩4,646 | ₩4,505 | ₩4,626 | +0.58% | 42만 |
| 2026.09.30 | ₩4,572 | ₩4,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,599 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,572 | ₩4,613 | ₩4,539 | ₩4,572 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,693 | ₩4,693 | ₩4,532 | ₩4,613 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,760 | ₩4,787 | ₩4,686 | ₩4,733 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,827 | ₩4,841 | ₩4,721 | ₩4,733 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,975 | ₩4,975 | ₩4,787 | ₩4,814 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩5,015 | ₩5,028 | ₩4,814 | ₩5,015 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,961 | ₩5,055 | ₩4,941 | ₩5,002 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,082 | ₩5,082 | ₩4,874 | ₩4,948 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,216 | ₩5,216 | ₩5,015 | ₩5,082 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,297 | ₩5,323 | ₩5,122 | ₩5,176 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,270 | ₩5,310 | ₩5,183 | ₩5,283 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,310 | ₩5,457 | ₩5,276 | ₩5,283 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,230 | ₩5,310 | ₩5,014 | ₩5,297 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,297 | ₩5,337 | ₩5,149 | ₩5,162 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,404 | ₩5,404 | ₩5,283 | ₩5,297 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,511 | ₩5,538 | ₩5,377 | ₩5,404 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,551 | ₩5,605 | ₩5,525 | ₩5,578 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,498 | ₩5,659 | ₩5,498 | ₩5,618 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,404 | ₩5,592 | ₩5,390 | ₩5,444 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,350 | ₩5,518 | ₩5,337 | ₩5,390 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,551 | ₩5,559 | ₩5,370 | ₩5,377 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,551 | ₩5,652 | ₩5,525 | ₩5,551 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,498 | ₩5,578 | ₩5,498 | ₩5,525 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,551 | ₩5,632 | ₩5,484 | ₩5,551 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,525 | ₩5,598 | ₩5,484 | ₩5,538 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,404 | ₩5,551 | ₩5,404 | ₩5,511 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,431 | ₩5,444 | ₩5,390 | ₩5,431 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,364 | ₩5,437 | ₩5,310 | ₩5,404 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,498 | ₩5,565 | ₩5,364 | ₩5,390 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,511 | ₩5,364 | ₩5,431 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,672 | ₩5,672 | ₩5,350 | ₩5,390 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,806 | ₩5,862 | ₩5,571 | ₩5,592 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,793 | ₩5,980 | ₩5,712 | ₩5,806 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,699 | ₩5,833 | ₩5,632 | ₩5,779 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,632 | ₩5,706 | ₩5,209 | ₩5,625 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,302 | ₩6,302 | ₩6,047 | ₩6,088 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,383 | ₩6,436 | ₩6,302 | ₩6,302 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,316 | ₩6,436 | ₩6,275 | ₩6,423 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,208 | ₩6,316 | ₩6,175 | ₩6,302 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,115 | ₩6,262 | ₩6,074 | ₩6,182 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,128 | ₩6,262 | ₩6,088 | ₩6,168 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,994 | ₩6,021 | ₩5,779 | ₩6,021 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,302 | ₩6,302 | ₩5,967 | ₩5,994 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,436 | ₩6,463 | ₩6,329 | ₩6,342 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,383 | ₩6,490 | ₩6,369 | ₩6,430 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,342 | ₩6,517 | ₩6,275 | ₩6,302 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,088 | ₩6,329 | ₩6,088 | ₩6,316 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩6,007 | ₩6,088 | ₩5,893 | ₩6,061 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,940 | ₩6,108 | ₩5,900 | ₩6,074 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,101 | ₩6,182 | ₩5,887 | ₩5,940 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,182 | ₩6,262 | ₩6,088 | ₩6,141 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,088 | ₩6,289 | ₩6,074 | ₩6,155 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,927 | ₩6,108 | ₩5,927 | ₩6,088 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,101 | ₩6,141 | ₩5,873 | ₩5,900 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,155 | ₩6,155 | ₩6,034 | ₩6,101 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,155 | ₩6,275 | ₩6,074 | ₩6,141 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,061 | ₩6,128 | ₩5,980 | ₩6,115 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,128 | ₩6,128 | ₩5,980 | ₩6,061 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,115 | ₩6,255 | ₩6,014 | ₩6,155 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,074 | ₩6,222 | ₩5,980 | ₩6,115 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,980 | ₩6,054 | ₩5,900 | ₩6,021 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,927 | ₩6,068 | ₩5,907 | ₩5,980 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,940 | ₩6,068 | ₩5,880 | ₩5,887 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,940 | ₩6,007 | ₩5,873 | ₩5,900 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,913 | ₩6,021 | ₩5,820 | ₩5,967 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,444 | ₩5,980 | ₩5,444 | ₩5,954 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,538 | ₩5,545 | ₩5,370 | ₩5,404 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,417 | ₩5,692 | ₩5,404 | ₩5,578 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,256 | ₩5,397 | ₩5,189 | ₩5,390 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,270 | ₩5,390 | ₩5,176 | ₩5,243 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,457 | ₩5,471 | ₩5,122 | ₩5,297 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,578 | ₩5,659 | ₩5,377 | ₩5,404 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,632 | ₩5,685 | ₩5,571 | ₩5,578 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,645 | ₩5,699 | ₩5,565 | ₩5,592 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,685 | ₩5,766 | ₩5,592 | ₩5,618 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,605 | ₩5,752 | ₩5,565 | ₩5,699 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,364 | ₩5,665 | ₩5,364 | ₩5,605 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,310 | ₩5,511 | ₩5,297 | ₩5,323 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,283 | ₩5,364 | ₩5,263 | ₩5,323 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,310 | ₩5,370 | ₩5,276 | ₩5,310 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,270 | ₩5,350 | ₩5,189 | ₩5,310 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,457 | ₩5,457 | ₩5,095 | ₩5,136 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,256 | ₩5,491 | ₩5,243 | ₩5,377 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,230 | ₩5,297 | ₩5,176 | ₩5,283 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,256 | ₩5,290 | ₩5,209 | ₩5,243 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,431 | ₩5,464 | ₩5,270 | ₩5,283 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,417 | ₩5,444 | ₩5,310 | ₩5,350 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,484 | ₩5,484 | ₩5,290 | ₩5,323 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,632 | ₩5,632 | ₩5,357 | ₩5,364 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,618 | ₩5,618 | ₩5,390 | ₩5,511 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,404 | ₩5,585 | ₩5,397 | ₩5,498 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,618 | ₩5,704 | ₩5,411 | ₩5,431 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,578 | ₩5,927 | ₩5,457 | ₩5,860 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,538 | ₩5,726 | ₩5,498 | ₩5,565 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,484 | ₩5,746 | ₩5,484 | ₩5,565 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,578 | ₩5,605 | ₩5,390 | ₩5,498 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,323 | ₩5,645 | ₩5,230 | ₩5,632 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,565 | ₩5,659 | ₩5,042 | ₩5,323 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,779 | ₩5,779 | ₩5,404 | ₩5,565 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,074 | ₩6,249 | ₩5,752 | ₩5,766 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,316 | ₩6,423 | ₩5,927 | ₩6,041 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,906 | ₩7,067 | ₩6,128 | ₩6,282 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,260 | ₩8,441 | ₩8,166 | ₩8,220 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,354 | ₩8,394 | ₩8,159 | ₩8,300 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,260 | ₩8,320 | ₩8,206 | ₩8,314 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,501 | ₩8,542 | ₩8,287 | ₩8,340 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,609 | ₩8,609 | ₩8,474 | ₩8,528 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,474 | ₩8,595 | ₩8,468 | ₩8,555 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,327 | ₩8,622 | ₩8,287 | ₩8,515 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,367 | ₩8,501 | ₩8,300 | ₩8,394 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,568 | ₩8,568 | ₩8,327 | ₩8,381 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,461 | ₩8,595 | ₩8,421 | ₩8,568 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,649 | ₩8,743 | ₩8,474 | ₩8,488 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,702 | ₩8,837 | ₩8,629 | ₩8,702 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,528 | ₩8,656 | ₩8,448 | ₩8,649 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,461 | ₩8,582 | ₩8,387 | ₩8,568 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,448 | ₩8,495 | ₩8,367 | ₩8,474 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,260 | ₩8,501 | ₩8,260 | ₩8,501 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,528 | ₩8,528 | ₩8,307 | ₩8,314 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,448 | ₩8,568 | ₩8,394 | ₩8,528 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,434 | ₩8,515 | ₩8,394 | ₩8,488 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,287 | ₩8,448 | ₩8,247 | ₩8,300 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,193 | ₩8,293 | ₩8,139 | ₩8,287 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,059 | ₩8,233 | ₩8,005 | ₩8,206 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,501 | ₩8,501 | ₩8,126 | ₩8,139 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,501 | ₩8,568 | ₩8,381 | ₩8,448 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,287 | ₩8,461 | ₩8,260 | ₩8,407 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,367 | ₩8,367 | ₩8,213 | ₩8,247 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,220 | ₩8,521 | ₩8,220 | ₩8,434 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,461 | ₩8,555 | ₩8,233 | ₩8,287 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,327 | ₩8,428 | ₩8,287 | ₩8,354 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,367 | ₩8,649 | ₩8,260 | ₩8,394 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,139 | ₩8,233 | ₩7,938 | ₩8,233 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,582 | ₩8,635 | ₩8,106 | ₩8,126 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,662 | ₩8,689 | ₩8,488 | ₩8,595 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,756 | ₩8,904 | ₩8,743 | ₩8,769 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,649 | ₩8,823 | ₩8,598 | ₩8,743 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,676 | ₩8,756 | ₩8,501 | ₩8,568 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,421 | ₩8,649 | ₩8,401 | ₩8,622 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,474 | ₩8,635 | ₩8,474 | ₩8,595 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,501 | ₩8,702 | ₩8,421 | ₩8,568 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,488 | ₩8,575 | ₩8,314 | ₩8,542 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,501 | ₩8,729 | ₩8,260 | ₩8,676 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,051 | ₩9,225 | ₩8,582 | ₩8,635 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,997 | ₩9,480 | ₩8,850 | ₩9,306 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,582 | ₩9,111 | ₩8,314 | ₩8,944 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,279 | ₩9,654 | ₩9,132 | ₩9,561 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,239 | ₩9,460 | ₩9,085 | ₩9,386 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,957 | ₩9,319 | ₩8,957 | ₩9,306 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,877 | ₩9,038 | ₩8,823 | ₩8,890 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,904 | ₩9,031 | ₩8,877 | ₩8,944 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,185 | ₩9,279 | ₩8,924 | ₩8,930 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,199 | ₩9,267 | ₩9,078 | ₩9,212 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,118 | ₩9,266 | ₩9,091 | ₩9,185 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,373 | ₩9,440 | ₩9,192 | ₩9,225 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,185 | ₩9,534 | ₩9,185 | ₩9,386 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,051 | ₩9,292 | ₩8,904 | ₩9,212 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,904 | ₩9,118 | ₩8,890 | ₩9,051 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,957 | ₩8,957 | ₩8,595 | ₩8,837 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩9,011 | ₩9,091 | ₩8,823 | ₩8,917 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,453 | ₩9,520 | ₩9,004 | ₩9,011 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,212 | ₩9,520 | ₩9,212 | ₩9,440 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,319 | ₩9,380 | ₩9,144 | ₩9,306 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,064 | ₩9,427 | ₩9,064 | ₩9,319 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,118 | ₩9,299 | ₩8,957 | ₩9,051 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,997 | ₩9,178 | ₩8,944 | ₩9,145 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩9,011 | ₩9,158 | ₩8,890 | ₩8,997 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,877 | ₩9,064 | ₩8,729 | ₩9,051 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,823 | ₩8,997 | ₩8,769 | ₩8,877 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩9,011 | ₩9,091 | ₩8,823 | ₩8,823 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,930 | ₩9,185 | ₩8,930 | ₩9,011 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,997 | ₩9,091 | ₩8,823 | ₩8,930 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,132 | ₩9,212 | ₩8,991 | ₩9,051 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,971 | ₩9,172 | ₩8,863 | ₩9,158 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,662 | ₩8,985 | ₩8,523 | ₩8,944 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,971 | ₩9,078 | ₩8,850 | ₩8,863 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,810 | ₩9,074 | ₩8,810 | ₩8,971 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,421 | ₩8,850 | ₩8,421 | ₩8,823 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,837 | ₩8,857 | ₩8,327 | ₩8,407 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,354 | ₩8,850 | ₩8,354 | ₩8,837 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,488 | ₩8,595 | ₩8,327 | ₩8,354 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,327 | ₩8,528 | ₩8,327 | ₩8,501 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,247 | ₩8,367 | ₩8,112 | ₩8,327 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,179 | ₩8,300 | ₩8,119 | ₩8,247 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,233 | ₩8,367 | ₩8,099 | ₩8,233 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,555 | ₩8,555 | ₩8,145 | ₩8,260 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,582 | ₩8,622 | ₩8,474 | ₩8,528 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,461 | ₩8,609 | ₩8,367 | ₩8,582 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,582 | ₩8,635 | ₩8,354 | ₩8,461 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,555 | ₩8,689 | ₩8,381 | ₩8,568 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,448 | ₩8,622 | ₩8,414 | ₩8,568 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,515 | ₩8,595 | ₩8,387 | ₩8,448 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,407 | ₩8,622 | ₩8,394 | ₩8,528 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,689 | ₩8,803 | ₩8,247 | ₩8,394 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,145 | ₩9,145 | ₩8,769 | ₩8,769 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,863 | ₩9,091 | ₩8,784 | ₩9,011 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,904 | ₩8,944 | ₩8,729 | ₩8,863 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,091 | ₩9,239 | ₩9,064 | ₩9,105 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,971 | ₩9,118 | ₩8,917 | ₩9,051 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,689 | ₩8,984 | ₩8,658 | ₩8,944 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,367 | ₩8,736 | ₩8,367 | ₩8,528 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,045 | ₩8,495 | ₩7,898 | ₩8,381 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,978 | ₩8,099 | ₩7,805 | ₩8,059 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,992 | ₩7,998 | ₩7,871 | ₩7,978 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,858 | ₩8,005 | ₩7,764 | ₩7,992 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,804 | ₩7,945 | ₩7,737 | ₩7,858 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,777 | ₩7,871 | ₩7,630 | ₩7,777 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,791 | ₩7,958 | ₩7,710 | ₩7,750 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,884 | ₩7,972 | ₩7,864 | ₩7,898 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,683 | ₩7,952 | ₩7,683 | ₩7,898 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,737 | ₩7,831 | ₩7,603 | ₩7,670 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,750 | ₩7,777 | ₩7,576 | ₩7,683 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,536 | ₩7,871 | ₩7,442 | ₩7,750 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,670 | ₩7,750 | ₩7,482 | ₩7,536 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,576 | ₩7,791 | ₩7,536 | ₩7,576 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,402 | ₩7,603 | ₩7,388 | ₩7,576 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,496 | ₩7,576 | ₩7,327 | ₩7,415 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,469 | ₩7,522 | ₩7,348 | ₩7,469 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,482 | ₩7,683 | ₩7,435 | ₩7,496 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,522 | ₩7,657 | ₩7,509 | ₩7,536 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,174 | ₩7,529 | ₩7,107 | ₩7,496 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,429 | ₩7,496 | ₩7,201 | ₩7,201 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,147 | ₩7,388 | ₩7,053 | ₩7,388 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,442 | ₩7,455 | ₩7,067 | ₩7,120 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,978 | ₩8,032 | ₩7,375 | ₩7,442 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,469 | ₩7,978 | ₩7,362 | ₩7,978 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,825 | ₩7,080 | ₩6,718 | ₩6,932 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,879 | ₩6,939 | ₩6,812 | ₩6,839 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,852 | ₩7,053 | ₩6,852 | ₩6,906 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,919 | ₩7,107 | ₩6,845 | ₩6,906 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,214 | ₩7,214 | ₩6,919 | ₩6,932 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,187 | ₩7,321 | ₩7,134 | ₩7,254 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,147 | ₩7,201 | ₩7,073 | ₩7,174 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,080 | ₩7,093 | ₩7,026 | ₩7,067 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,201 | ₩7,214 | ₩7,013 | ₩7,093 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,160 | ₩7,201 | ₩7,093 | ₩7,187 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,040 | ₩7,187 | ₩6,959 | ₩7,174 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,919 | ₩7,013 | ₩6,872 | ₩7,013 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,201 | ₩7,221 | ₩6,906 | ₩6,932 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,362 | ₩7,368 | ₩7,093 | ₩7,201 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,946 | ₩7,348 | ₩6,825 | ₩7,348 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩7,013 | ₩7,013 | ₩6,792 | ₩6,986 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,147 | ₩7,254 | ₩6,840 | ₩6,973 | -2.44% | 20.4만 |
|---|