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 | ₩4,797 | ₩4,890 | ₩4,743 | ₩4,850 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,677 | ₩4,844 | ₩4,663 | ₩4,837 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,610 | ₩4,730 | ₩4,603 | ₩4,703 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,610 | ₩4,770 | ₩4,556 | ₩4,637 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,663 | ₩4,697 | ₩4,503 | ₩4,583 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,650 | ₩4,730 | ₩4,630 | ₩4,663 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,583 | ₩4,630 | ₩4,490 | ₩4,610 | +0.58% | 42만 |
| 2026.09.30 | ₩4,556 | ₩4,610 | ₩4,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,583 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,556 | ₩4,596 | ₩4,523 | ₩4,556 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,677 | ₩4,677 | ₩4,516 | ₩4,596 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,743 | ₩4,770 | ₩4,670 | ₩4,717 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,810 | ₩4,824 | ₩4,705 | ₩4,717 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,957 | ₩4,957 | ₩4,770 | ₩4,797 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,997 | ₩5,011 | ₩4,797 | ₩4,997 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,944 | ₩5,037 | ₩4,924 | ₩4,984 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,064 | ₩5,064 | ₩4,857 | ₩4,931 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,198 | ₩5,198 | ₩4,997 | ₩5,064 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,278 | ₩5,305 | ₩5,104 | ₩5,158 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,251 | ₩5,291 | ₩5,164 | ₩5,265 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,291 | ₩5,438 | ₩5,258 | ₩5,265 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,211 | ₩5,291 | ₩4,996 | ₩5,278 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,278 | ₩5,318 | ₩5,131 | ₩5,144 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,385 | ₩5,385 | ₩5,265 | ₩5,278 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,492 | ₩5,518 | ₩5,358 | ₩5,385 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,532 | ₩5,585 | ₩5,505 | ₩5,559 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,478 | ₩5,639 | ₩5,478 | ₩5,599 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,385 | ₩5,572 | ₩5,371 | ₩5,425 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,331 | ₩5,498 | ₩5,318 | ₩5,371 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,532 | ₩5,540 | ₩5,351 | ₩5,358 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,532 | ₩5,632 | ₩5,505 | ₩5,532 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,478 | ₩5,559 | ₩5,478 | ₩5,505 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,532 | ₩5,612 | ₩5,465 | ₩5,532 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,505 | ₩5,579 | ₩5,465 | ₩5,518 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,385 | ₩5,532 | ₩5,385 | ₩5,492 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,412 | ₩5,425 | ₩5,371 | ₩5,412 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,345 | ₩5,418 | ₩5,291 | ₩5,385 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,478 | ₩5,545 | ₩5,345 | ₩5,371 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,371 | ₩5,492 | ₩5,345 | ₩5,412 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,652 | ₩5,652 | ₩5,331 | ₩5,371 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,786 | ₩5,842 | ₩5,552 | ₩5,572 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,772 | ₩5,959 | ₩5,692 | ₩5,786 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,679 | ₩5,812 | ₩5,612 | ₩5,759 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,612 | ₩5,685 | ₩5,191 | ₩5,605 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,280 | ₩6,280 | ₩6,026 | ₩6,066 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,360 | ₩6,414 | ₩6,280 | ₩6,280 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,293 | ₩6,414 | ₩6,253 | ₩6,400 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,187 | ₩6,293 | ₩6,153 | ₩6,280 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,093 | ₩6,240 | ₩6,053 | ₩6,160 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,106 | ₩6,240 | ₩6,066 | ₩6,146 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,973 | ₩5,999 | ₩5,759 | ₩5,999 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,280 | ₩6,280 | ₩5,946 | ₩5,973 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,414 | ₩6,440 | ₩6,307 | ₩6,320 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,360 | ₩6,467 | ₩6,347 | ₩6,407 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,320 | ₩6,494 | ₩6,253 | ₩6,280 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,066 | ₩6,307 | ₩6,066 | ₩6,293 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,986 | ₩6,066 | ₩5,873 | ₩6,040 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,919 | ₩6,086 | ₩5,879 | ₩6,053 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,080 | ₩6,160 | ₩5,866 | ₩5,919 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,160 | ₩6,240 | ₩6,066 | ₩6,120 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,066 | ₩6,267 | ₩6,053 | ₩6,133 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,906 | ₩6,086 | ₩5,906 | ₩6,066 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,080 | ₩6,120 | ₩5,852 | ₩5,879 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,133 | ₩6,133 | ₩6,013 | ₩6,080 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,133 | ₩6,253 | ₩6,053 | ₩6,120 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,040 | ₩6,106 | ₩5,959 | ₩6,093 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,106 | ₩6,106 | ₩5,959 | ₩6,040 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,093 | ₩6,233 | ₩5,993 | ₩6,133 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,053 | ₩6,200 | ₩5,959 | ₩6,093 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,959 | ₩6,033 | ₩5,879 | ₩5,999 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,906 | ₩6,046 | ₩5,886 | ₩5,959 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,919 | ₩6,046 | ₩5,859 | ₩5,866 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,919 | ₩5,986 | ₩5,852 | ₩5,879 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,893 | ₩5,999 | ₩5,799 | ₩5,946 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,425 | ₩5,959 | ₩5,425 | ₩5,933 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,518 | ₩5,525 | ₩5,351 | ₩5,385 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,398 | ₩5,672 | ₩5,385 | ₩5,559 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,238 | ₩5,378 | ₩5,171 | ₩5,371 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,251 | ₩5,371 | ₩5,158 | ₩5,224 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,438 | ₩5,452 | ₩5,104 | ₩5,278 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,559 | ₩5,639 | ₩5,358 | ₩5,385 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,612 | ₩5,665 | ₩5,552 | ₩5,559 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,625 | ₩5,679 | ₩5,545 | ₩5,572 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,665 | ₩5,746 | ₩5,572 | ₩5,599 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,585 | ₩5,732 | ₩5,545 | ₩5,679 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,345 | ₩5,645 | ₩5,345 | ₩5,585 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,291 | ₩5,492 | ₩5,278 | ₩5,305 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,265 | ₩5,345 | ₩5,245 | ₩5,305 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,291 | ₩5,351 | ₩5,258 | ₩5,291 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,251 | ₩5,331 | ₩5,171 | ₩5,291 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,438 | ₩5,438 | ₩5,077 | ₩5,118 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,238 | ₩5,472 | ₩5,224 | ₩5,358 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,211 | ₩5,278 | ₩5,158 | ₩5,265 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,238 | ₩5,271 | ₩5,191 | ₩5,224 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,412 | ₩5,445 | ₩5,251 | ₩5,265 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,398 | ₩5,425 | ₩5,291 | ₩5,331 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,465 | ₩5,465 | ₩5,271 | ₩5,305 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,612 | ₩5,612 | ₩5,338 | ₩5,345 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,599 | ₩5,599 | ₩5,371 | ₩5,492 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,385 | ₩5,565 | ₩5,378 | ₩5,478 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,599 | ₩5,684 | ₩5,391 | ₩5,412 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,559 | ₩5,906 | ₩5,438 | ₩5,839 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,518 | ₩5,705 | ₩5,478 | ₩5,545 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,465 | ₩5,726 | ₩5,465 | ₩5,545 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,559 | ₩5,585 | ₩5,371 | ₩5,478 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,305 | ₩5,625 | ₩5,211 | ₩5,612 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,545 | ₩5,639 | ₩5,024 | ₩5,305 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,759 | ₩5,759 | ₩5,385 | ₩5,545 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,053 | ₩6,227 | ₩5,732 | ₩5,746 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,293 | ₩6,400 | ₩5,906 | ₩6,019 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,881 | ₩7,042 | ₩6,106 | ₩6,260 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,231 | ₩8,411 | ₩8,137 | ₩8,191 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,324 | ₩8,364 | ₩8,131 | ₩8,271 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,231 | ₩8,291 | ₩8,177 | ₩8,284 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,471 | ₩8,511 | ₩8,258 | ₩8,311 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,578 | ₩8,578 | ₩8,445 | ₩8,498 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,445 | ₩8,565 | ₩8,438 | ₩8,525 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,298 | ₩8,592 | ₩8,258 | ₩8,485 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,338 | ₩8,471 | ₩8,271 | ₩8,364 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,538 | ₩8,538 | ₩8,298 | ₩8,351 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,431 | ₩8,565 | ₩8,391 | ₩8,538 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,618 | ₩8,712 | ₩8,445 | ₩8,458 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,672 | ₩8,805 | ₩8,598 | ₩8,672 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,498 | ₩8,625 | ₩8,418 | ₩8,618 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,431 | ₩8,552 | ₩8,358 | ₩8,538 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,418 | ₩8,465 | ₩8,338 | ₩8,445 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,231 | ₩8,471 | ₩8,231 | ₩8,471 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,498 | ₩8,498 | ₩8,278 | ₩8,284 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,418 | ₩8,538 | ₩8,364 | ₩8,498 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,405 | ₩8,485 | ₩8,364 | ₩8,458 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,258 | ₩8,418 | ₩8,218 | ₩8,271 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,164 | ₩8,264 | ₩8,111 | ₩8,258 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,030 | ₩8,204 | ₩7,977 | ₩8,177 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,471 | ₩8,471 | ₩8,097 | ₩8,111 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,471 | ₩8,538 | ₩8,351 | ₩8,418 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,258 | ₩8,431 | ₩8,231 | ₩8,378 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,338 | ₩8,338 | ₩8,184 | ₩8,218 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,191 | ₩8,491 | ₩8,191 | ₩8,405 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,431 | ₩8,525 | ₩8,204 | ₩8,258 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,298 | ₩8,398 | ₩8,258 | ₩8,324 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,338 | ₩8,618 | ₩8,231 | ₩8,364 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,111 | ₩8,204 | ₩7,910 | ₩8,204 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,552 | ₩8,605 | ₩8,077 | ₩8,097 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,632 | ₩8,658 | ₩8,458 | ₩8,565 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,725 | ₩8,872 | ₩8,712 | ₩8,739 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,618 | ₩8,792 | ₩8,568 | ₩8,712 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,645 | ₩8,725 | ₩8,471 | ₩8,538 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,391 | ₩8,618 | ₩8,371 | ₩8,592 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,445 | ₩8,605 | ₩8,445 | ₩8,565 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,471 | ₩8,672 | ₩8,391 | ₩8,538 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,458 | ₩8,545 | ₩8,284 | ₩8,511 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,471 | ₩8,699 | ₩8,231 | ₩8,645 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,019 | ₩9,193 | ₩8,552 | ₩8,605 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,966 | ₩9,447 | ₩8,819 | ₩9,273 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,552 | ₩9,079 | ₩8,284 | ₩8,912 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,246 | ₩9,620 | ₩9,099 | ₩9,527 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,206 | ₩9,427 | ₩9,053 | ₩9,353 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,926 | ₩9,286 | ₩8,926 | ₩9,273 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,846 | ₩9,006 | ₩8,792 | ₩8,859 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,872 | ₩8,999 | ₩8,846 | ₩8,912 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,153 | ₩9,246 | ₩8,892 | ₩8,899 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,166 | ₩9,234 | ₩9,046 | ₩9,180 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,086 | ₩9,233 | ₩9,059 | ₩9,153 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,340 | ₩9,407 | ₩9,160 | ₩9,193 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,153 | ₩9,500 | ₩9,153 | ₩9,353 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,019 | ₩9,260 | ₩8,872 | ₩9,180 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,872 | ₩9,086 | ₩8,859 | ₩9,019 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,926 | ₩8,926 | ₩8,565 | ₩8,805 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,979 | ₩9,059 | ₩8,792 | ₩8,886 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,420 | ₩9,487 | ₩8,972 | ₩8,979 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,180 | ₩9,487 | ₩9,180 | ₩9,407 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,286 | ₩9,347 | ₩9,111 | ₩9,273 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,033 | ₩9,393 | ₩9,033 | ₩9,286 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,086 | ₩9,266 | ₩8,926 | ₩9,019 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,966 | ₩9,146 | ₩8,912 | ₩9,113 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,979 | ₩9,126 | ₩8,859 | ₩8,966 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,846 | ₩9,033 | ₩8,699 | ₩9,019 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,792 | ₩8,966 | ₩8,739 | ₩8,846 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,979 | ₩9,059 | ₩8,792 | ₩8,792 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,899 | ₩9,153 | ₩8,899 | ₩8,979 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,966 | ₩9,059 | ₩8,792 | ₩8,899 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,099 | ₩9,180 | ₩8,959 | ₩9,019 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,939 | ₩9,139 | ₩8,832 | ₩9,126 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,632 | ₩8,954 | ₩8,493 | ₩8,912 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,939 | ₩9,046 | ₩8,819 | ₩8,832 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,779 | ₩9,042 | ₩8,779 | ₩8,939 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,391 | ₩8,819 | ₩8,391 | ₩8,792 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,805 | ₩8,825 | ₩8,298 | ₩8,378 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,324 | ₩8,819 | ₩8,324 | ₩8,805 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,458 | ₩8,565 | ₩8,298 | ₩8,324 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,298 | ₩8,498 | ₩8,298 | ₩8,471 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,218 | ₩8,338 | ₩8,084 | ₩8,298 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,151 | ₩8,271 | ₩8,091 | ₩8,218 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,204 | ₩8,338 | ₩8,071 | ₩8,204 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,525 | ₩8,525 | ₩8,116 | ₩8,231 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,552 | ₩8,592 | ₩8,445 | ₩8,498 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,431 | ₩8,578 | ₩8,338 | ₩8,552 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,552 | ₩8,605 | ₩8,324 | ₩8,431 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,525 | ₩8,658 | ₩8,351 | ₩8,538 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,418 | ₩8,592 | ₩8,385 | ₩8,538 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,485 | ₩8,565 | ₩8,358 | ₩8,418 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,378 | ₩8,592 | ₩8,364 | ₩8,498 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,658 | ₩8,772 | ₩8,218 | ₩8,364 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,113 | ₩9,113 | ₩8,739 | ₩8,739 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,832 | ₩9,059 | ₩8,753 | ₩8,979 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,872 | ₩8,912 | ₩8,699 | ₩8,832 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,059 | ₩9,206 | ₩9,033 | ₩9,073 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,939 | ₩9,086 | ₩8,886 | ₩9,019 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,658 | ₩8,952 | ₩8,628 | ₩8,912 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,338 | ₩8,705 | ₩8,338 | ₩8,498 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,017 | ₩8,465 | ₩7,870 | ₩8,351 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,950 | ₩8,071 | ₩7,778 | ₩8,030 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,964 | ₩7,970 | ₩7,843 | ₩7,950 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,830 | ₩7,977 | ₩7,736 | ₩7,964 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,777 | ₩7,917 | ₩7,710 | ₩7,830 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,750 | ₩7,843 | ₩7,603 | ₩7,750 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,763 | ₩7,930 | ₩7,683 | ₩7,723 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,857 | ₩7,944 | ₩7,837 | ₩7,870 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,656 | ₩7,924 | ₩7,656 | ₩7,870 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,710 | ₩7,803 | ₩7,576 | ₩7,643 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,723 | ₩7,750 | ₩7,549 | ₩7,656 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,509 | ₩7,843 | ₩7,416 | ₩7,723 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,643 | ₩7,723 | ₩7,456 | ₩7,509 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,549 | ₩7,763 | ₩7,509 | ₩7,549 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,376 | ₩7,576 | ₩7,362 | ₩7,549 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,469 | ₩7,549 | ₩7,301 | ₩7,389 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,443 | ₩7,496 | ₩7,322 | ₩7,443 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,456 | ₩7,656 | ₩7,409 | ₩7,469 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,496 | ₩7,630 | ₩7,483 | ₩7,509 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,149 | ₩7,503 | ₩7,082 | ₩7,469 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,402 | ₩7,469 | ₩7,175 | ₩7,175 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,122 | ₩7,362 | ₩7,028 | ₩7,362 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,416 | ₩7,429 | ₩7,042 | ₩7,095 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,950 | ₩8,004 | ₩7,349 | ₩7,416 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,443 | ₩7,950 | ₩7,336 | ₩7,950 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,801 | ₩7,055 | ₩6,694 | ₩6,908 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,855 | ₩6,915 | ₩6,788 | ₩6,815 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,828 | ₩7,028 | ₩6,828 | ₩6,881 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,895 | ₩7,082 | ₩6,821 | ₩6,881 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,189 | ₩7,189 | ₩6,895 | ₩6,908 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,162 | ₩7,296 | ₩7,108 | ₩7,229 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,122 | ₩7,175 | ₩7,048 | ₩7,149 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,055 | ₩7,068 | ₩7,002 | ₩7,042 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,175 | ₩7,189 | ₩6,988 | ₩7,068 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,135 | ₩7,175 | ₩7,068 | ₩7,162 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,015 | ₩7,162 | ₩6,935 | ₩7,149 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,895 | ₩6,988 | ₩6,848 | ₩6,988 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,175 | ₩7,195 | ₩6,881 | ₩6,908 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,336 | ₩7,342 | ₩7,068 | ₩7,175 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,921 | ₩7,322 | ₩6,801 | ₩7,322 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,988 | ₩6,988 | ₩6,768 | ₩6,961 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,122 | ₩7,229 | ₩6,816 | ₩6,948 | -2.44% | 20.4만 |
|---|