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 | ₩4,796 | ₩4,890 | ₩4,743 | ₩4,850 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,676 | ₩4,843 | ₩4,663 | ₩4,836 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,609 | ₩4,729 | ₩4,603 | ₩4,703 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,609 | ₩4,770 | ₩4,556 | ₩4,636 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,663 | ₩4,696 | ₩4,502 | ₩4,583 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,649 | ₩4,729 | ₩4,629 | ₩4,663 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,583 | ₩4,629 | ₩4,489 | ₩4,609 | +0.58% | 42만 |
| 2026.09.30 | ₩4,556 | ₩4,609 | ₩4,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,583 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,556 | ₩4,596 | ₩4,522 | ₩4,556 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,676 | ₩4,676 | ₩4,516 | ₩4,596 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,743 | ₩4,770 | ₩4,669 | ₩4,716 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,810 | ₩4,823 | ₩4,704 | ₩4,716 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,957 | ₩4,957 | ₩4,770 | ₩4,796 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,997 | ₩5,010 | ₩4,796 | ₩4,997 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,943 | ₩5,037 | ₩4,923 | ₩4,983 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,063 | ₩5,063 | ₩4,856 | ₩4,930 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,197 | ₩5,197 | ₩4,997 | ₩5,063 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,277 | ₩5,304 | ₩5,104 | ₩5,157 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,251 | ₩5,291 | ₩5,164 | ₩5,264 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,291 | ₩5,438 | ₩5,257 | ₩5,264 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,210 | ₩5,291 | ₩4,995 | ₩5,277 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,277 | ₩5,317 | ₩5,130 | ₩5,144 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,384 | ₩5,384 | ₩5,264 | ₩5,277 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,491 | ₩5,518 | ₩5,357 | ₩5,384 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,531 | ₩5,585 | ₩5,504 | ₩5,558 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,478 | ₩5,638 | ₩5,478 | ₩5,598 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,384 | ₩5,571 | ₩5,371 | ₩5,424 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,331 | ₩5,498 | ₩5,317 | ₩5,371 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,531 | ₩5,539 | ₩5,351 | ₩5,357 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,531 | ₩5,631 | ₩5,504 | ₩5,531 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,478 | ₩5,558 | ₩5,478 | ₩5,504 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,531 | ₩5,611 | ₩5,464 | ₩5,531 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,504 | ₩5,578 | ₩5,464 | ₩5,518 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,384 | ₩5,531 | ₩5,384 | ₩5,491 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,411 | ₩5,424 | ₩5,371 | ₩5,411 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,344 | ₩5,418 | ₩5,291 | ₩5,384 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,478 | ₩5,544 | ₩5,344 | ₩5,371 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,371 | ₩5,491 | ₩5,344 | ₩5,411 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,651 | ₩5,651 | ₩5,331 | ₩5,371 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,785 | ₩5,841 | ₩5,551 | ₩5,571 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,772 | ₩5,959 | ₩5,691 | ₩5,785 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,678 | ₩5,812 | ₩5,611 | ₩5,758 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,611 | ₩5,685 | ₩5,190 | ₩5,605 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,279 | ₩6,279 | ₩6,025 | ₩6,065 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,359 | ₩6,413 | ₩6,279 | ₩6,279 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,293 | ₩6,413 | ₩6,253 | ₩6,399 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,186 | ₩6,293 | ₩6,152 | ₩6,279 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,092 | ₩6,239 | ₩6,052 | ₩6,159 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,106 | ₩6,239 | ₩6,065 | ₩6,146 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,972 | ₩5,999 | ₩5,758 | ₩5,999 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,279 | ₩6,279 | ₩5,945 | ₩5,972 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,413 | ₩6,440 | ₩6,306 | ₩6,319 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,359 | ₩6,466 | ₩6,346 | ₩6,406 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,319 | ₩6,493 | ₩6,253 | ₩6,279 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,065 | ₩6,306 | ₩6,065 | ₩6,293 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,985 | ₩6,065 | ₩5,872 | ₩6,039 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,919 | ₩6,086 | ₩5,878 | ₩6,052 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,079 | ₩6,159 | ₩5,865 | ₩5,919 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,159 | ₩6,239 | ₩6,065 | ₩6,119 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,065 | ₩6,266 | ₩6,052 | ₩6,132 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,905 | ₩6,086 | ₩5,905 | ₩6,065 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,079 | ₩6,119 | ₩5,852 | ₩5,878 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,132 | ₩6,132 | ₩6,012 | ₩6,079 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,132 | ₩6,253 | ₩6,052 | ₩6,119 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,039 | ₩6,106 | ₩5,959 | ₩6,092 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,106 | ₩6,106 | ₩5,959 | ₩6,039 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,092 | ₩6,232 | ₩5,992 | ₩6,132 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,052 | ₩6,199 | ₩5,959 | ₩6,092 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,959 | ₩6,032 | ₩5,878 | ₩5,999 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,905 | ₩6,045 | ₩5,885 | ₩5,959 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,919 | ₩6,045 | ₩5,858 | ₩5,865 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,919 | ₩5,985 | ₩5,852 | ₩5,878 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,892 | ₩5,999 | ₩5,798 | ₩5,945 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,424 | ₩5,959 | ₩5,424 | ₩5,932 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,518 | ₩5,524 | ₩5,351 | ₩5,384 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,397 | ₩5,671 | ₩5,384 | ₩5,558 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,237 | ₩5,377 | ₩5,170 | ₩5,371 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,251 | ₩5,371 | ₩5,157 | ₩5,224 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,438 | ₩5,451 | ₩5,104 | ₩5,277 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,558 | ₩5,638 | ₩5,357 | ₩5,384 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,611 | ₩5,665 | ₩5,551 | ₩5,558 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,625 | ₩5,678 | ₩5,544 | ₩5,571 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,665 | ₩5,745 | ₩5,571 | ₩5,598 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,585 | ₩5,731 | ₩5,544 | ₩5,678 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,344 | ₩5,645 | ₩5,344 | ₩5,585 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,291 | ₩5,491 | ₩5,277 | ₩5,304 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,264 | ₩5,344 | ₩5,244 | ₩5,304 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,291 | ₩5,351 | ₩5,257 | ₩5,291 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,251 | ₩5,331 | ₩5,170 | ₩5,291 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,438 | ₩5,438 | ₩5,077 | ₩5,117 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,237 | ₩5,471 | ₩5,224 | ₩5,357 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,210 | ₩5,277 | ₩5,157 | ₩5,264 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,237 | ₩5,271 | ₩5,190 | ₩5,224 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,411 | ₩5,444 | ₩5,251 | ₩5,264 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,397 | ₩5,424 | ₩5,291 | ₩5,331 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,464 | ₩5,464 | ₩5,271 | ₩5,304 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,611 | ₩5,611 | ₩5,337 | ₩5,344 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,598 | ₩5,598 | ₩5,371 | ₩5,491 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,384 | ₩5,564 | ₩5,377 | ₩5,478 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,598 | ₩5,683 | ₩5,391 | ₩5,411 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,558 | ₩5,905 | ₩5,438 | ₩5,838 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,518 | ₩5,705 | ₩5,478 | ₩5,544 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,464 | ₩5,725 | ₩5,464 | ₩5,544 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,558 | ₩5,585 | ₩5,371 | ₩5,478 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,304 | ₩5,625 | ₩5,210 | ₩5,611 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,544 | ₩5,638 | ₩5,023 | ₩5,304 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,758 | ₩5,758 | ₩5,384 | ₩5,544 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,052 | ₩6,226 | ₩5,731 | ₩5,745 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,293 | ₩6,399 | ₩5,905 | ₩6,019 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,880 | ₩7,041 | ₩6,106 | ₩6,259 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,230 | ₩8,410 | ₩8,136 | ₩8,190 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,323 | ₩8,363 | ₩8,130 | ₩8,270 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,230 | ₩8,290 | ₩8,176 | ₩8,283 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,470 | ₩8,510 | ₩8,257 | ₩8,310 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,577 | ₩8,577 | ₩8,444 | ₩8,497 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,444 | ₩8,564 | ₩8,437 | ₩8,524 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,297 | ₩8,591 | ₩8,257 | ₩8,484 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,337 | ₩8,470 | ₩8,270 | ₩8,363 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,537 | ₩8,537 | ₩8,297 | ₩8,350 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,430 | ₩8,564 | ₩8,390 | ₩8,537 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,617 | ₩8,711 | ₩8,444 | ₩8,457 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,671 | ₩8,804 | ₩8,597 | ₩8,671 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,497 | ₩8,624 | ₩8,417 | ₩8,617 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,430 | ₩8,550 | ₩8,357 | ₩8,537 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,417 | ₩8,464 | ₩8,337 | ₩8,444 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,230 | ₩8,470 | ₩8,230 | ₩8,470 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,497 | ₩8,497 | ₩8,277 | ₩8,283 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,417 | ₩8,537 | ₩8,363 | ₩8,497 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,404 | ₩8,484 | ₩8,363 | ₩8,457 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,257 | ₩8,417 | ₩8,216 | ₩8,270 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,163 | ₩8,263 | ₩8,110 | ₩8,257 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,029 | ₩8,203 | ₩7,976 | ₩8,176 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,470 | ₩8,470 | ₩8,096 | ₩8,110 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,470 | ₩8,537 | ₩8,350 | ₩8,417 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,257 | ₩8,430 | ₩8,230 | ₩8,377 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,337 | ₩8,337 | ₩8,183 | ₩8,216 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,190 | ₩8,490 | ₩8,190 | ₩8,404 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,430 | ₩8,524 | ₩8,203 | ₩8,257 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,297 | ₩8,397 | ₩8,257 | ₩8,323 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,337 | ₩8,617 | ₩8,230 | ₩8,363 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,110 | ₩8,203 | ₩7,909 | ₩8,203 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,550 | ₩8,604 | ₩8,076 | ₩8,096 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,631 | ₩8,657 | ₩8,457 | ₩8,564 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,724 | ₩8,871 | ₩8,711 | ₩8,738 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,617 | ₩8,791 | ₩8,566 | ₩8,711 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,644 | ₩8,724 | ₩8,470 | ₩8,537 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,390 | ₩8,617 | ₩8,370 | ₩8,591 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,444 | ₩8,604 | ₩8,444 | ₩8,564 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,470 | ₩8,671 | ₩8,390 | ₩8,537 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,457 | ₩8,544 | ₩8,283 | ₩8,510 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,470 | ₩8,697 | ₩8,230 | ₩8,644 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,018 | ₩9,192 | ₩8,550 | ₩8,604 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,965 | ₩9,446 | ₩8,818 | ₩9,272 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,550 | ₩9,078 | ₩8,283 | ₩8,911 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,245 | ₩9,619 | ₩9,098 | ₩9,526 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,205 | ₩9,426 | ₩9,051 | ₩9,352 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,925 | ₩9,285 | ₩8,925 | ₩9,272 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,844 | ₩9,005 | ₩8,791 | ₩8,858 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,871 | ₩8,998 | ₩8,844 | ₩8,911 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,152 | ₩9,245 | ₩8,891 | ₩8,898 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,165 | ₩9,233 | ₩9,045 | ₩9,178 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,085 | ₩9,232 | ₩9,058 | ₩9,152 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,339 | ₩9,406 | ₩9,158 | ₩9,192 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,152 | ₩9,499 | ₩9,152 | ₩9,352 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,018 | ₩9,259 | ₩8,871 | ₩9,178 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,871 | ₩9,085 | ₩8,858 | ₩9,018 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,925 | ₩8,925 | ₩8,564 | ₩8,804 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,978 | ₩9,058 | ₩8,791 | ₩8,884 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,419 | ₩9,486 | ₩8,971 | ₩8,978 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,178 | ₩9,486 | ₩9,178 | ₩9,406 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,285 | ₩9,345 | ₩9,110 | ₩9,272 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,031 | ₩9,392 | ₩9,031 | ₩9,285 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,085 | ₩9,265 | ₩8,925 | ₩9,018 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,965 | ₩9,145 | ₩8,911 | ₩9,112 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,978 | ₩9,125 | ₩8,858 | ₩8,965 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,844 | ₩9,031 | ₩8,697 | ₩9,018 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,791 | ₩8,965 | ₩8,738 | ₩8,844 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,978 | ₩9,058 | ₩8,791 | ₩8,791 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,898 | ₩9,152 | ₩8,898 | ₩8,978 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,965 | ₩9,058 | ₩8,791 | ₩8,898 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,098 | ₩9,178 | ₩8,958 | ₩9,018 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,938 | ₩9,138 | ₩8,831 | ₩9,125 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,631 | ₩8,953 | ₩8,492 | ₩8,911 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,938 | ₩9,045 | ₩8,818 | ₩8,831 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,778 | ₩9,041 | ₩8,778 | ₩8,938 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,390 | ₩8,818 | ₩8,390 | ₩8,791 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,804 | ₩8,824 | ₩8,297 | ₩8,377 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,323 | ₩8,818 | ₩8,323 | ₩8,804 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,457 | ₩8,564 | ₩8,297 | ₩8,323 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,297 | ₩8,497 | ₩8,297 | ₩8,470 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,216 | ₩8,337 | ₩8,083 | ₩8,297 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,150 | ₩8,270 | ₩8,090 | ₩8,216 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,203 | ₩8,337 | ₩8,070 | ₩8,203 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,524 | ₩8,524 | ₩8,115 | ₩8,230 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,550 | ₩8,591 | ₩8,444 | ₩8,497 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,430 | ₩8,577 | ₩8,337 | ₩8,550 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,550 | ₩8,604 | ₩8,323 | ₩8,430 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,524 | ₩8,657 | ₩8,350 | ₩8,537 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,417 | ₩8,591 | ₩8,383 | ₩8,537 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,484 | ₩8,564 | ₩8,357 | ₩8,417 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,377 | ₩8,591 | ₩8,363 | ₩8,497 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,657 | ₩8,771 | ₩8,216 | ₩8,363 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,112 | ₩9,112 | ₩8,738 | ₩8,738 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,831 | ₩9,058 | ₩8,752 | ₩8,978 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,871 | ₩8,911 | ₩8,697 | ₩8,831 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,058 | ₩9,205 | ₩9,031 | ₩9,072 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,938 | ₩9,085 | ₩8,884 | ₩9,018 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,657 | ₩8,951 | ₩8,627 | ₩8,911 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,337 | ₩8,704 | ₩8,337 | ₩8,497 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,016 | ₩8,464 | ₩7,869 | ₩8,350 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,949 | ₩8,070 | ₩7,777 | ₩8,029 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,963 | ₩7,969 | ₩7,842 | ₩7,949 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,829 | ₩7,976 | ₩7,735 | ₩7,963 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,776 | ₩7,916 | ₩7,709 | ₩7,829 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,749 | ₩7,842 | ₩7,602 | ₩7,749 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,762 | ₩7,929 | ₩7,682 | ₩7,722 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,856 | ₩7,943 | ₩7,836 | ₩7,869 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,655 | ₩7,923 | ₩7,655 | ₩7,869 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,709 | ₩7,802 | ₩7,575 | ₩7,642 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,722 | ₩7,749 | ₩7,548 | ₩7,655 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,508 | ₩7,842 | ₩7,415 | ₩7,722 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,642 | ₩7,722 | ₩7,455 | ₩7,508 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,548 | ₩7,762 | ₩7,508 | ₩7,548 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,375 | ₩7,575 | ₩7,361 | ₩7,548 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,468 | ₩7,548 | ₩7,300 | ₩7,388 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,442 | ₩7,495 | ₩7,321 | ₩7,442 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,455 | ₩7,655 | ₩7,408 | ₩7,468 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,495 | ₩7,629 | ₩7,482 | ₩7,508 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,148 | ₩7,502 | ₩7,081 | ₩7,468 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,401 | ₩7,468 | ₩7,174 | ₩7,174 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,121 | ₩7,361 | ₩7,027 | ₩7,361 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,415 | ₩7,428 | ₩7,041 | ₩7,094 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,949 | ₩8,003 | ₩7,348 | ₩7,415 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,442 | ₩7,949 | ₩7,335 | ₩7,949 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,800 | ₩7,054 | ₩6,693 | ₩6,907 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,854 | ₩6,914 | ₩6,787 | ₩6,814 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,827 | ₩7,027 | ₩6,827 | ₩6,880 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,894 | ₩7,081 | ₩6,820 | ₩6,880 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,188 | ₩7,188 | ₩6,894 | ₩6,907 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,161 | ₩7,295 | ₩7,108 | ₩7,228 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,121 | ₩7,174 | ₩7,047 | ₩7,148 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,054 | ₩7,067 | ₩7,001 | ₩7,041 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,174 | ₩7,188 | ₩6,987 | ₩7,067 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,134 | ₩7,174 | ₩7,067 | ₩7,161 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,014 | ₩7,161 | ₩6,934 | ₩7,148 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,894 | ₩6,987 | ₩6,847 | ₩6,987 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,174 | ₩7,194 | ₩6,880 | ₩6,907 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,335 | ₩7,341 | ₩7,067 | ₩7,174 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,921 | ₩7,321 | ₩6,800 | ₩7,321 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,987 | ₩6,987 | ₩6,767 | ₩6,961 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,121 | ₩7,228 | ₩6,815 | ₩6,947 | -2.44% | 20.4만 |
|---|