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 | ₩4,795 | ₩4,888 | ₩4,741 | ₩4,848 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,675 | ₩4,841 | ₩4,661 | ₩4,835 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,608 | ₩4,728 | ₩4,601 | ₩4,701 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,608 | ₩4,768 | ₩4,554 | ₩4,634 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,661 | ₩4,695 | ₩4,501 | ₩4,581 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,648 | ₩4,728 | ₩4,628 | ₩4,661 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,581 | ₩4,628 | ₩4,488 | ₩4,608 | +0.58% | 42만 |
| 2026.09.30 | ₩4,554 | ₩4,608 | ₩4,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,581 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,554 | ₩4,594 | ₩4,521 | ₩4,554 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,675 | ₩4,675 | ₩4,514 | ₩4,594 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,741 | ₩4,768 | ₩4,668 | ₩4,715 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,808 | ₩4,821 | ₩4,703 | ₩4,715 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,955 | ₩4,955 | ₩4,768 | ₩4,795 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,995 | ₩5,008 | ₩4,795 | ₩4,995 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,942 | ₩5,035 | ₩4,922 | ₩4,982 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,062 | ₩5,062 | ₩4,855 | ₩4,928 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,195 | ₩5,195 | ₩4,995 | ₩5,062 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,276 | ₩5,302 | ₩5,102 | ₩5,155 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,249 | ₩5,289 | ₩5,162 | ₩5,262 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,289 | ₩5,436 | ₩5,256 | ₩5,262 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,209 | ₩5,289 | ₩4,994 | ₩5,276 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,276 | ₩5,316 | ₩5,129 | ₩5,142 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,382 | ₩5,382 | ₩5,262 | ₩5,276 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,489 | ₩5,516 | ₩5,356 | ₩5,382 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,529 | ₩5,583 | ₩5,503 | ₩5,556 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,476 | ₩5,636 | ₩5,476 | ₩5,596 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,382 | ₩5,569 | ₩5,369 | ₩5,422 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,329 | ₩5,496 | ₩5,316 | ₩5,369 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,529 | ₩5,537 | ₩5,349 | ₩5,356 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,529 | ₩5,629 | ₩5,503 | ₩5,529 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,476 | ₩5,556 | ₩5,476 | ₩5,503 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,529 | ₩5,609 | ₩5,463 | ₩5,529 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,503 | ₩5,576 | ₩5,463 | ₩5,516 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,382 | ₩5,529 | ₩5,382 | ₩5,489 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,409 | ₩5,422 | ₩5,369 | ₩5,409 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,342 | ₩5,416 | ₩5,289 | ₩5,382 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,476 | ₩5,543 | ₩5,342 | ₩5,369 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,369 | ₩5,489 | ₩5,342 | ₩5,409 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,650 | ₩5,650 | ₩5,329 | ₩5,369 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,783 | ₩5,839 | ₩5,549 | ₩5,569 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,770 | ₩5,957 | ₩5,690 | ₩5,783 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,676 | ₩5,810 | ₩5,609 | ₩5,756 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,609 | ₩5,683 | ₩5,189 | ₩5,603 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,277 | ₩6,277 | ₩6,023 | ₩6,064 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,357 | ₩6,411 | ₩6,277 | ₩6,277 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,291 | ₩6,411 | ₩6,251 | ₩6,397 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,184 | ₩6,291 | ₩6,150 | ₩6,277 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,090 | ₩6,237 | ₩6,050 | ₩6,157 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,104 | ₩6,237 | ₩6,064 | ₩6,144 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,970 | ₩5,997 | ₩5,756 | ₩5,997 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,277 | ₩6,277 | ₩5,943 | ₩5,970 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,411 | ₩6,437 | ₩6,304 | ₩6,317 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,357 | ₩6,464 | ₩6,344 | ₩6,404 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,317 | ₩6,491 | ₩6,251 | ₩6,277 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,064 | ₩6,304 | ₩6,064 | ₩6,291 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,983 | ₩6,064 | ₩5,870 | ₩6,037 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,917 | ₩6,084 | ₩5,877 | ₩6,050 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,077 | ₩6,157 | ₩5,863 | ₩5,917 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,157 | ₩6,237 | ₩6,064 | ₩6,117 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,064 | ₩6,264 | ₩6,050 | ₩6,130 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,903 | ₩6,084 | ₩5,903 | ₩6,064 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,077 | ₩6,117 | ₩5,850 | ₩5,877 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,130 | ₩6,130 | ₩6,010 | ₩6,077 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,130 | ₩6,251 | ₩6,050 | ₩6,117 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,037 | ₩6,104 | ₩5,957 | ₩6,090 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,104 | ₩6,104 | ₩5,957 | ₩6,037 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,090 | ₩6,230 | ₩5,990 | ₩6,130 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,050 | ₩6,197 | ₩5,957 | ₩6,090 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,957 | ₩6,030 | ₩5,877 | ₩5,997 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,903 | ₩6,043 | ₩5,883 | ₩5,957 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,917 | ₩6,043 | ₩5,857 | ₩5,863 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,917 | ₩5,983 | ₩5,850 | ₩5,877 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,890 | ₩5,997 | ₩5,796 | ₩5,943 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,422 | ₩5,957 | ₩5,422 | ₩5,930 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,516 | ₩5,523 | ₩5,349 | ₩5,382 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,396 | ₩5,670 | ₩5,382 | ₩5,556 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,235 | ₩5,376 | ₩5,169 | ₩5,369 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,249 | ₩5,369 | ₩5,155 | ₩5,222 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,436 | ₩5,449 | ₩5,102 | ₩5,276 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,556 | ₩5,636 | ₩5,356 | ₩5,382 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,609 | ₩5,663 | ₩5,549 | ₩5,556 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,623 | ₩5,676 | ₩5,543 | ₩5,569 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,663 | ₩5,743 | ₩5,569 | ₩5,596 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,583 | ₩5,730 | ₩5,543 | ₩5,676 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,342 | ₩5,643 | ₩5,342 | ₩5,583 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,289 | ₩5,489 | ₩5,276 | ₩5,302 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,262 | ₩5,342 | ₩5,242 | ₩5,302 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,289 | ₩5,349 | ₩5,256 | ₩5,289 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,249 | ₩5,329 | ₩5,169 | ₩5,289 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,436 | ₩5,436 | ₩5,075 | ₩5,115 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,235 | ₩5,469 | ₩5,222 | ₩5,356 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,209 | ₩5,276 | ₩5,155 | ₩5,262 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,235 | ₩5,269 | ₩5,189 | ₩5,222 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,409 | ₩5,442 | ₩5,249 | ₩5,262 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,396 | ₩5,422 | ₩5,289 | ₩5,329 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,463 | ₩5,463 | ₩5,269 | ₩5,302 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,609 | ₩5,609 | ₩5,336 | ₩5,342 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,596 | ₩5,596 | ₩5,369 | ₩5,489 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,382 | ₩5,563 | ₩5,376 | ₩5,476 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,596 | ₩5,682 | ₩5,389 | ₩5,409 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,556 | ₩5,903 | ₩5,436 | ₩5,836 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,516 | ₩5,703 | ₩5,476 | ₩5,543 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,463 | ₩5,723 | ₩5,463 | ₩5,543 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,556 | ₩5,583 | ₩5,369 | ₩5,476 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,302 | ₩5,623 | ₩5,209 | ₩5,609 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,543 | ₩5,636 | ₩5,022 | ₩5,302 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,756 | ₩5,756 | ₩5,382 | ₩5,543 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,050 | ₩6,224 | ₩5,730 | ₩5,743 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,291 | ₩6,397 | ₩5,903 | ₩6,017 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,878 | ₩7,039 | ₩6,104 | ₩6,257 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,227 | ₩8,407 | ₩8,134 | ₩8,187 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,321 | ₩8,361 | ₩8,127 | ₩8,267 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,227 | ₩8,287 | ₩8,174 | ₩8,281 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,468 | ₩8,508 | ₩8,254 | ₩8,307 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,574 | ₩8,574 | ₩8,441 | ₩8,494 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,441 | ₩8,561 | ₩8,434 | ₩8,521 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,294 | ₩8,588 | ₩8,254 | ₩8,481 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,334 | ₩8,468 | ₩8,267 | ₩8,361 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,534 | ₩8,534 | ₩8,294 | ₩8,347 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,428 | ₩8,561 | ₩8,387 | ₩8,534 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,614 | ₩8,708 | ₩8,441 | ₩8,454 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,668 | ₩8,801 | ₩8,594 | ₩8,668 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,494 | ₩8,621 | ₩8,414 | ₩8,614 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,428 | ₩8,548 | ₩8,354 | ₩8,534 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,414 | ₩8,461 | ₩8,334 | ₩8,441 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,227 | ₩8,468 | ₩8,227 | ₩8,468 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,494 | ₩8,494 | ₩8,274 | ₩8,281 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,414 | ₩8,534 | ₩8,361 | ₩8,494 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,401 | ₩8,481 | ₩8,361 | ₩8,454 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,254 | ₩8,414 | ₩8,214 | ₩8,267 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,160 | ₩8,261 | ₩8,107 | ₩8,254 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,027 | ₩8,200 | ₩7,973 | ₩8,174 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,468 | ₩8,468 | ₩8,094 | ₩8,107 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,468 | ₩8,534 | ₩8,347 | ₩8,414 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,254 | ₩8,428 | ₩8,227 | ₩8,374 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,334 | ₩8,334 | ₩8,180 | ₩8,214 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,187 | ₩8,488 | ₩8,187 | ₩8,401 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,428 | ₩8,521 | ₩8,200 | ₩8,254 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,294 | ₩8,394 | ₩8,254 | ₩8,321 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,334 | ₩8,614 | ₩8,227 | ₩8,361 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,107 | ₩8,200 | ₩7,907 | ₩8,200 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,548 | ₩8,601 | ₩8,074 | ₩8,094 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,628 | ₩8,655 | ₩8,454 | ₩8,561 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,721 | ₩8,868 | ₩8,708 | ₩8,735 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,614 | ₩8,788 | ₩8,564 | ₩8,708 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,641 | ₩8,721 | ₩8,468 | ₩8,534 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,387 | ₩8,614 | ₩8,367 | ₩8,588 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,441 | ₩8,601 | ₩8,441 | ₩8,561 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,468 | ₩8,668 | ₩8,387 | ₩8,534 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,454 | ₩8,541 | ₩8,281 | ₩8,508 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,468 | ₩8,695 | ₩8,227 | ₩8,641 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,015 | ₩9,189 | ₩8,548 | ₩8,601 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,962 | ₩9,443 | ₩8,815 | ₩9,269 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,548 | ₩9,075 | ₩8,281 | ₩8,908 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,242 | ₩9,616 | ₩9,095 | ₩9,523 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,202 | ₩9,423 | ₩9,049 | ₩9,349 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,922 | ₩9,282 | ₩8,922 | ₩9,269 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,842 | ₩9,002 | ₩8,788 | ₩8,855 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,868 | ₩8,995 | ₩8,842 | ₩8,908 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,149 | ₩9,242 | ₩8,888 | ₩8,895 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,162 | ₩9,230 | ₩9,042 | ₩9,175 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,082 | ₩9,229 | ₩9,055 | ₩9,149 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,336 | ₩9,402 | ₩9,155 | ₩9,189 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,149 | ₩9,496 | ₩9,149 | ₩9,349 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,015 | ₩9,256 | ₩8,868 | ₩9,175 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,868 | ₩9,082 | ₩8,855 | ₩9,015 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,922 | ₩8,922 | ₩8,561 | ₩8,801 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,975 | ₩9,055 | ₩8,788 | ₩8,882 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,416 | ₩9,483 | ₩8,968 | ₩8,975 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,175 | ₩9,483 | ₩9,175 | ₩9,402 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,282 | ₩9,342 | ₩9,107 | ₩9,269 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,029 | ₩9,389 | ₩9,029 | ₩9,282 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,082 | ₩9,262 | ₩8,922 | ₩9,015 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,962 | ₩9,142 | ₩8,908 | ₩9,109 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,975 | ₩9,122 | ₩8,855 | ₩8,962 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,842 | ₩9,029 | ₩8,695 | ₩9,015 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,788 | ₩8,962 | ₩8,735 | ₩8,842 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,975 | ₩9,055 | ₩8,788 | ₩8,788 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,895 | ₩9,149 | ₩8,895 | ₩8,975 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,962 | ₩9,055 | ₩8,788 | ₩8,895 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,095 | ₩9,175 | ₩8,955 | ₩9,015 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,935 | ₩9,135 | ₩8,828 | ₩9,122 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,628 | ₩8,950 | ₩8,489 | ₩8,908 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,935 | ₩9,042 | ₩8,815 | ₩8,828 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,775 | ₩9,038 | ₩8,775 | ₩8,935 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,387 | ₩8,815 | ₩8,387 | ₩8,788 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,801 | ₩8,822 | ₩8,294 | ₩8,374 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,321 | ₩8,815 | ₩8,321 | ₩8,801 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,454 | ₩8,561 | ₩8,294 | ₩8,321 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,294 | ₩8,494 | ₩8,294 | ₩8,468 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,214 | ₩8,334 | ₩8,080 | ₩8,294 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,147 | ₩8,267 | ₩8,087 | ₩8,214 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,200 | ₩8,334 | ₩8,067 | ₩8,200 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,521 | ₩8,521 | ₩8,112 | ₩8,227 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,548 | ₩8,588 | ₩8,441 | ₩8,494 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,428 | ₩8,574 | ₩8,334 | ₩8,548 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,548 | ₩8,601 | ₩8,321 | ₩8,428 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,521 | ₩8,655 | ₩8,347 | ₩8,534 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,414 | ₩8,588 | ₩8,381 | ₩8,534 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,481 | ₩8,561 | ₩8,354 | ₩8,414 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,374 | ₩8,588 | ₩8,361 | ₩8,494 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,655 | ₩8,768 | ₩8,214 | ₩8,361 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,109 | ₩9,109 | ₩8,735 | ₩8,735 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,828 | ₩9,055 | ₩8,749 | ₩8,975 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,868 | ₩8,908 | ₩8,695 | ₩8,828 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,055 | ₩9,202 | ₩9,029 | ₩9,069 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,935 | ₩9,082 | ₩8,882 | ₩9,015 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,655 | ₩8,948 | ₩8,624 | ₩8,908 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,334 | ₩8,701 | ₩8,334 | ₩8,494 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,013 | ₩8,461 | ₩7,867 | ₩8,347 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,947 | ₩8,067 | ₩7,774 | ₩8,027 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,960 | ₩7,967 | ₩7,840 | ₩7,947 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,826 | ₩7,973 | ₩7,733 | ₩7,960 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,773 | ₩7,913 | ₩7,706 | ₩7,826 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,746 | ₩7,840 | ₩7,599 | ₩7,746 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,760 | ₩7,927 | ₩7,680 | ₩7,720 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,853 | ₩7,940 | ₩7,833 | ₩7,867 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,653 | ₩7,920 | ₩7,653 | ₩7,867 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,706 | ₩7,800 | ₩7,573 | ₩7,640 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,720 | ₩7,746 | ₩7,546 | ₩7,653 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,506 | ₩7,840 | ₩7,412 | ₩7,720 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,640 | ₩7,720 | ₩7,453 | ₩7,506 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,546 | ₩7,760 | ₩7,506 | ₩7,546 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,372 | ₩7,573 | ₩7,359 | ₩7,546 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,466 | ₩7,546 | ₩7,298 | ₩7,386 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,439 | ₩7,493 | ₩7,319 | ₩7,439 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,453 | ₩7,653 | ₩7,406 | ₩7,466 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,493 | ₩7,626 | ₩7,479 | ₩7,506 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,145 | ₩7,499 | ₩7,079 | ₩7,466 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,399 | ₩7,466 | ₩7,172 | ₩7,172 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,119 | ₩7,359 | ₩7,025 | ₩7,359 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,412 | ₩7,426 | ₩7,039 | ₩7,092 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,947 | ₩8,000 | ₩7,346 | ₩7,412 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,439 | ₩7,947 | ₩7,332 | ₩7,947 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,798 | ₩7,052 | ₩6,691 | ₩6,905 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,852 | ₩6,912 | ₩6,785 | ₩6,811 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,825 | ₩7,025 | ₩6,825 | ₩6,878 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,892 | ₩7,079 | ₩6,818 | ₩6,878 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,185 | ₩7,185 | ₩6,892 | ₩6,905 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,159 | ₩7,292 | ₩7,105 | ₩7,225 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,119 | ₩7,172 | ₩7,045 | ₩7,145 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,052 | ₩7,065 | ₩6,998 | ₩7,039 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,172 | ₩7,185 | ₩6,985 | ₩7,065 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,132 | ₩7,172 | ₩7,065 | ₩7,159 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,012 | ₩7,159 | ₩6,932 | ₩7,145 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,892 | ₩6,985 | ₩6,845 | ₩6,985 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,172 | ₩7,192 | ₩6,878 | ₩6,905 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,332 | ₩7,339 | ₩7,065 | ₩7,172 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,918 | ₩7,319 | ₩6,798 | ₩7,319 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,985 | ₩6,985 | ₩6,765 | ₩6,958 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,119 | ₩7,225 | ₩6,813 | ₩6,945 | -2.44% | 20.4만 |
|---|