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 | ₩4,790 | ₩4,883 | ₩4,736 | ₩4,843 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,670 | ₩4,836 | ₩4,656 | ₩4,830 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,603 | ₩4,723 | ₩4,596 | ₩4,696 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,603 | ₩4,763 | ₩4,550 | ₩4,630 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,656 | ₩4,690 | ₩4,496 | ₩4,576 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,643 | ₩4,723 | ₩4,623 | ₩4,656 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,576 | ₩4,623 | ₩4,483 | ₩4,603 | +0.58% | 42만 |
| 2026.09.30 | ₩4,550 | ₩4,603 | ₩4,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,576 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,550 | ₩4,590 | ₩4,516 | ₩4,550 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,670 | ₩4,670 | ₩4,510 | ₩4,590 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,736 | ₩4,763 | ₩4,663 | ₩4,710 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,803 | ₩4,816 | ₩4,698 | ₩4,710 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,950 | ₩4,950 | ₩4,763 | ₩4,790 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,990 | ₩5,003 | ₩4,790 | ₩4,990 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,937 | ₩5,030 | ₩4,916 | ₩4,977 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,057 | ₩5,057 | ₩4,850 | ₩4,923 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,190 | ₩5,190 | ₩4,990 | ₩5,057 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,270 | ₩5,297 | ₩5,097 | ₩5,150 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,243 | ₩5,283 | ₩5,157 | ₩5,257 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,283 | ₩5,430 | ₩5,250 | ₩5,257 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,203 | ₩5,283 | ₩4,989 | ₩5,270 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,270 | ₩5,310 | ₩5,123 | ₩5,137 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,377 | ₩5,377 | ₩5,257 | ₩5,270 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,484 | ₩5,510 | ₩5,350 | ₩5,377 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,524 | ₩5,577 | ₩5,497 | ₩5,550 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,470 | ₩5,630 | ₩5,470 | ₩5,590 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,377 | ₩5,564 | ₩5,363 | ₩5,417 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,323 | ₩5,490 | ₩5,310 | ₩5,363 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,524 | ₩5,532 | ₩5,343 | ₩5,350 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,524 | ₩5,624 | ₩5,497 | ₩5,524 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,470 | ₩5,550 | ₩5,470 | ₩5,497 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,524 | ₩5,604 | ₩5,457 | ₩5,524 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,497 | ₩5,570 | ₩5,457 | ₩5,510 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,377 | ₩5,524 | ₩5,377 | ₩5,484 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,403 | ₩5,417 | ₩5,363 | ₩5,403 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,337 | ₩5,410 | ₩5,283 | ₩5,377 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,470 | ₩5,537 | ₩5,337 | ₩5,363 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,363 | ₩5,484 | ₩5,337 | ₩5,403 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,644 | ₩5,644 | ₩5,323 | ₩5,363 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,777 | ₩5,833 | ₩5,544 | ₩5,564 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,764 | ₩5,950 | ₩5,684 | ₩5,777 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,670 | ₩5,804 | ₩5,604 | ₩5,750 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,604 | ₩5,677 | ₩5,183 | ₩5,597 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,271 | ₩6,271 | ₩6,017 | ₩6,057 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,351 | ₩6,404 | ₩6,271 | ₩6,271 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,284 | ₩6,404 | ₩6,244 | ₩6,391 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,177 | ₩6,284 | ₩6,144 | ₩6,271 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,084 | ₩6,231 | ₩6,044 | ₩6,151 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,097 | ₩6,231 | ₩6,057 | ₩6,137 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,964 | ₩5,991 | ₩5,750 | ₩5,991 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,271 | ₩6,271 | ₩5,937 | ₩5,964 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,404 | ₩6,431 | ₩6,297 | ₩6,311 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,351 | ₩6,457 | ₩6,337 | ₩6,397 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,311 | ₩6,484 | ₩6,244 | ₩6,271 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,057 | ₩6,297 | ₩6,057 | ₩6,284 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,977 | ₩6,057 | ₩5,864 | ₩6,031 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,910 | ₩6,077 | ₩5,870 | ₩6,044 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,071 | ₩6,151 | ₩5,857 | ₩5,910 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,151 | ₩6,231 | ₩6,057 | ₩6,111 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,057 | ₩6,257 | ₩6,044 | ₩6,124 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,897 | ₩6,077 | ₩5,897 | ₩6,057 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,071 | ₩6,111 | ₩5,844 | ₩5,870 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,124 | ₩6,124 | ₩6,004 | ₩6,071 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,124 | ₩6,244 | ₩6,044 | ₩6,111 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,031 | ₩6,097 | ₩5,950 | ₩6,084 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,097 | ₩6,097 | ₩5,950 | ₩6,031 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,084 | ₩6,224 | ₩5,984 | ₩6,124 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,044 | ₩6,191 | ₩5,950 | ₩6,084 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,950 | ₩6,024 | ₩5,870 | ₩5,991 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,897 | ₩6,037 | ₩5,877 | ₩5,950 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,910 | ₩6,037 | ₩5,850 | ₩5,857 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,910 | ₩5,977 | ₩5,844 | ₩5,870 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,884 | ₩5,991 | ₩5,790 | ₩5,937 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,417 | ₩5,950 | ₩5,417 | ₩5,924 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,510 | ₩5,517 | ₩5,343 | ₩5,377 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,390 | ₩5,664 | ₩5,377 | ₩5,550 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,230 | ₩5,370 | ₩5,163 | ₩5,363 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,243 | ₩5,363 | ₩5,150 | ₩5,217 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,430 | ₩5,443 | ₩5,097 | ₩5,270 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,550 | ₩5,630 | ₩5,350 | ₩5,377 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,604 | ₩5,657 | ₩5,544 | ₩5,550 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,617 | ₩5,670 | ₩5,537 | ₩5,564 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,657 | ₩5,737 | ₩5,564 | ₩5,590 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,577 | ₩5,724 | ₩5,537 | ₩5,670 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,337 | ₩5,637 | ₩5,337 | ₩5,577 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,283 | ₩5,484 | ₩5,270 | ₩5,297 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,257 | ₩5,337 | ₩5,237 | ₩5,297 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,283 | ₩5,343 | ₩5,250 | ₩5,283 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,243 | ₩5,323 | ₩5,163 | ₩5,283 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,430 | ₩5,430 | ₩5,070 | ₩5,110 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,230 | ₩5,464 | ₩5,217 | ₩5,350 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,203 | ₩5,270 | ₩5,150 | ₩5,257 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,263 | ₩5,183 | ₩5,217 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,403 | ₩5,437 | ₩5,243 | ₩5,257 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,390 | ₩5,417 | ₩5,283 | ₩5,323 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,457 | ₩5,457 | ₩5,263 | ₩5,297 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,604 | ₩5,604 | ₩5,330 | ₩5,337 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,590 | ₩5,590 | ₩5,363 | ₩5,484 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,377 | ₩5,557 | ₩5,370 | ₩5,470 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,590 | ₩5,676 | ₩5,383 | ₩5,403 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,550 | ₩5,897 | ₩5,430 | ₩5,830 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,510 | ₩5,697 | ₩5,470 | ₩5,537 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,457 | ₩5,717 | ₩5,457 | ₩5,537 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,550 | ₩5,577 | ₩5,363 | ₩5,470 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,297 | ₩5,617 | ₩5,203 | ₩5,604 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,537 | ₩5,630 | ₩5,017 | ₩5,297 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,750 | ₩5,750 | ₩5,377 | ₩5,537 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,044 | ₩6,217 | ₩5,724 | ₩5,737 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,284 | ₩6,391 | ₩5,897 | ₩6,011 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,871 | ₩7,031 | ₩6,097 | ₩6,251 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,219 | ₩8,399 | ₩8,125 | ₩8,179 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,312 | ₩8,352 | ₩8,119 | ₩8,259 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,219 | ₩8,279 | ₩8,165 | ₩8,272 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,459 | ₩8,499 | ₩8,245 | ₩8,299 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,565 | ₩8,565 | ₩8,432 | ₩8,485 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,432 | ₩8,552 | ₩8,425 | ₩8,512 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,285 | ₩8,579 | ₩8,245 | ₩8,472 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,325 | ₩8,459 | ₩8,259 | ₩8,352 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,525 | ₩8,525 | ₩8,285 | ₩8,339 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,419 | ₩8,552 | ₩8,379 | ₩8,525 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,606 | ₩8,699 | ₩8,432 | ₩8,445 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,659 | ₩8,792 | ₩8,586 | ₩8,659 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,485 | ₩8,612 | ₩8,405 | ₩8,606 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,419 | ₩8,539 | ₩8,345 | ₩8,525 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,405 | ₩8,452 | ₩8,325 | ₩8,432 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,219 | ₩8,459 | ₩8,219 | ₩8,459 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,485 | ₩8,485 | ₩8,265 | ₩8,272 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,405 | ₩8,525 | ₩8,352 | ₩8,485 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,392 | ₩8,472 | ₩8,352 | ₩8,445 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,245 | ₩8,405 | ₩8,205 | ₩8,259 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,152 | ₩8,252 | ₩8,099 | ₩8,245 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,018 | ₩8,192 | ₩7,965 | ₩8,165 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,459 | ₩8,459 | ₩8,085 | ₩8,099 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,459 | ₩8,525 | ₩8,339 | ₩8,405 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,245 | ₩8,419 | ₩8,219 | ₩8,365 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,325 | ₩8,325 | ₩8,172 | ₩8,205 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,179 | ₩8,479 | ₩8,179 | ₩8,392 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,419 | ₩8,512 | ₩8,192 | ₩8,245 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,285 | ₩8,385 | ₩8,245 | ₩8,312 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,325 | ₩8,606 | ₩8,219 | ₩8,352 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,099 | ₩8,192 | ₩7,898 | ₩8,192 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,539 | ₩8,592 | ₩8,065 | ₩8,085 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,619 | ₩8,646 | ₩8,445 | ₩8,552 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,712 | ₩8,859 | ₩8,699 | ₩8,726 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,606 | ₩8,779 | ₩8,555 | ₩8,699 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,632 | ₩8,712 | ₩8,459 | ₩8,525 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,379 | ₩8,606 | ₩8,359 | ₩8,579 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,432 | ₩8,592 | ₩8,432 | ₩8,552 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,459 | ₩8,659 | ₩8,379 | ₩8,525 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,445 | ₩8,532 | ₩8,272 | ₩8,499 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,459 | ₩8,686 | ₩8,219 | ₩8,632 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,006 | ₩9,179 | ₩8,539 | ₩8,592 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,952 | ₩9,433 | ₩8,806 | ₩9,259 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,539 | ₩9,066 | ₩8,272 | ₩8,899 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,233 | ₩9,606 | ₩9,086 | ₩9,513 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,193 | ₩9,413 | ₩9,039 | ₩9,339 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,912 | ₩9,273 | ₩8,912 | ₩9,259 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,832 | ₩8,992 | ₩8,779 | ₩8,846 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,859 | ₩8,986 | ₩8,832 | ₩8,899 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,139 | ₩9,233 | ₩8,879 | ₩8,886 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,153 | ₩9,221 | ₩9,032 | ₩9,166 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,072 | ₩9,219 | ₩9,046 | ₩9,139 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,326 | ₩9,393 | ₩9,146 | ₩9,179 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,139 | ₩9,486 | ₩9,139 | ₩9,339 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,006 | ₩9,246 | ₩8,859 | ₩9,166 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,859 | ₩9,072 | ₩8,846 | ₩9,006 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,912 | ₩8,912 | ₩8,552 | ₩8,792 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,966 | ₩9,046 | ₩8,779 | ₩8,872 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,406 | ₩9,473 | ₩8,959 | ₩8,966 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,166 | ₩9,473 | ₩9,166 | ₩9,393 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,273 | ₩9,333 | ₩9,098 | ₩9,259 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,019 | ₩9,379 | ₩9,019 | ₩9,273 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,072 | ₩9,253 | ₩8,912 | ₩9,006 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,952 | ₩9,133 | ₩8,899 | ₩9,099 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,966 | ₩9,113 | ₩8,846 | ₩8,952 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,832 | ₩9,019 | ₩8,686 | ₩9,006 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,779 | ₩8,952 | ₩8,726 | ₩8,832 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,966 | ₩9,046 | ₩8,779 | ₩8,779 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,886 | ₩9,139 | ₩8,886 | ₩8,966 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,952 | ₩9,046 | ₩8,779 | ₩8,886 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,086 | ₩9,166 | ₩8,946 | ₩9,006 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,926 | ₩9,126 | ₩8,819 | ₩9,113 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,619 | ₩8,940 | ₩8,480 | ₩8,899 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,926 | ₩9,032 | ₩8,806 | ₩8,819 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,766 | ₩9,028 | ₩8,766 | ₩8,926 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,379 | ₩8,806 | ₩8,379 | ₩8,779 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,792 | ₩8,812 | ₩8,285 | ₩8,365 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,312 | ₩8,806 | ₩8,312 | ₩8,792 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,445 | ₩8,552 | ₩8,285 | ₩8,312 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,285 | ₩8,485 | ₩8,285 | ₩8,459 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,205 | ₩8,325 | ₩8,072 | ₩8,285 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,139 | ₩8,259 | ₩8,079 | ₩8,205 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,192 | ₩8,325 | ₩8,059 | ₩8,192 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,512 | ₩8,512 | ₩8,104 | ₩8,219 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,539 | ₩8,579 | ₩8,432 | ₩8,485 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,419 | ₩8,565 | ₩8,325 | ₩8,539 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,539 | ₩8,592 | ₩8,312 | ₩8,419 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,512 | ₩8,646 | ₩8,339 | ₩8,525 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,405 | ₩8,579 | ₩8,372 | ₩8,525 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,472 | ₩8,552 | ₩8,345 | ₩8,405 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,365 | ₩8,579 | ₩8,352 | ₩8,485 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,646 | ₩8,759 | ₩8,205 | ₩8,352 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,099 | ₩9,099 | ₩8,726 | ₩8,726 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,819 | ₩9,046 | ₩8,740 | ₩8,966 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,859 | ₩8,899 | ₩8,686 | ₩8,819 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,046 | ₩9,193 | ₩9,019 | ₩9,059 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,926 | ₩9,072 | ₩8,872 | ₩9,006 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,646 | ₩8,939 | ₩8,615 | ₩8,899 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,325 | ₩8,692 | ₩8,325 | ₩8,485 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,005 | ₩8,452 | ₩7,858 | ₩8,339 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,938 | ₩8,059 | ₩7,766 | ₩8,018 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,952 | ₩7,958 | ₩7,832 | ₩7,938 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,818 | ₩7,965 | ₩7,725 | ₩7,952 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,765 | ₩7,905 | ₩7,698 | ₩7,818 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,738 | ₩7,832 | ₩7,592 | ₩7,738 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,752 | ₩7,918 | ₩7,672 | ₩7,712 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,845 | ₩7,932 | ₩7,825 | ₩7,858 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,645 | ₩7,912 | ₩7,645 | ₩7,858 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,698 | ₩7,792 | ₩7,565 | ₩7,632 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,712 | ₩7,738 | ₩7,538 | ₩7,645 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,498 | ₩7,832 | ₩7,405 | ₩7,712 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,632 | ₩7,712 | ₩7,445 | ₩7,498 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,538 | ₩7,752 | ₩7,498 | ₩7,538 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,365 | ₩7,565 | ₩7,351 | ₩7,538 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,458 | ₩7,538 | ₩7,290 | ₩7,378 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,431 | ₩7,485 | ₩7,311 | ₩7,431 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,445 | ₩7,645 | ₩7,398 | ₩7,458 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,485 | ₩7,618 | ₩7,471 | ₩7,498 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,138 | ₩7,491 | ₩7,071 | ₩7,458 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,391 | ₩7,458 | ₩7,165 | ₩7,165 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,111 | ₩7,351 | ₩7,018 | ₩7,351 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,405 | ₩7,418 | ₩7,031 | ₩7,085 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,938 | ₩7,992 | ₩7,338 | ₩7,405 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,431 | ₩7,938 | ₩7,325 | ₩7,938 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,791 | ₩7,045 | ₩6,684 | ₩6,898 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,844 | ₩6,904 | ₩6,778 | ₩6,804 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,818 | ₩7,018 | ₩6,818 | ₩6,871 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,884 | ₩7,071 | ₩6,811 | ₩6,871 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,178 | ₩7,178 | ₩6,884 | ₩6,898 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,151 | ₩7,285 | ₩7,098 | ₩7,218 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,111 | ₩7,165 | ₩7,038 | ₩7,138 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,045 | ₩7,058 | ₩6,991 | ₩7,031 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,165 | ₩7,178 | ₩6,978 | ₩7,058 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,125 | ₩7,165 | ₩7,058 | ₩7,151 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,004 | ₩7,151 | ₩6,924 | ₩7,138 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,884 | ₩6,978 | ₩6,838 | ₩6,978 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,165 | ₩7,185 | ₩6,871 | ₩6,898 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,325 | ₩7,331 | ₩7,058 | ₩7,165 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,911 | ₩7,311 | ₩6,791 | ₩7,311 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,978 | ₩6,978 | ₩6,758 | ₩6,951 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,111 | ₩7,218 | ₩6,806 | ₩6,938 | -2.44% | 20.4만 |
|---|