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 | ₩4,889 | ₩4,742 | ₩4,849 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,675 | ₩4,842 | ₩4,662 | ₩4,836 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,608 | ₩4,729 | ₩4,602 | ₩4,702 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,608 | ₩4,769 | ₩4,555 | ₩4,635 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,662 | ₩4,695 | ₩4,502 | ₩4,582 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,649 | ₩4,729 | ₩4,628 | ₩4,662 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,582 | ₩4,628 | ₩4,488 | ₩4,608 | +0.58% | 42만 |
| 2026.09.30 | ₩4,555 | ₩4,608 | ₩4,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,582 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,555 | ₩4,595 | ₩4,522 | ₩4,555 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,675 | ₩4,675 | ₩4,515 | ₩4,595 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,742 | ₩4,769 | ₩4,669 | ₩4,715 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,809 | ₩4,822 | ₩4,703 | ₩4,715 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,956 | ₩4,956 | ₩4,769 | ₩4,795 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,996 | ₩5,009 | ₩4,795 | ₩4,996 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,942 | ₩5,036 | ₩4,922 | ₩4,982 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,063 | ₩5,063 | ₩4,856 | ₩4,929 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,196 | ₩5,196 | ₩4,996 | ₩5,063 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,276 | ₩5,303 | ₩5,103 | ₩5,156 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,250 | ₩5,290 | ₩5,163 | ₩5,263 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,290 | ₩5,437 | ₩5,256 | ₩5,263 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,210 | ₩5,290 | ₩4,994 | ₩5,276 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,276 | ₩5,316 | ₩5,129 | ₩5,143 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,383 | ₩5,383 | ₩5,263 | ₩5,276 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,490 | ₩5,517 | ₩5,356 | ₩5,383 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,530 | ₩5,584 | ₩5,503 | ₩5,557 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,477 | ₩5,637 | ₩5,477 | ₩5,597 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,383 | ₩5,570 | ₩5,370 | ₩5,423 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,330 | ₩5,497 | ₩5,316 | ₩5,370 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,530 | ₩5,538 | ₩5,350 | ₩5,356 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,530 | ₩5,630 | ₩5,503 | ₩5,530 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,477 | ₩5,557 | ₩5,477 | ₩5,503 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,530 | ₩5,610 | ₩5,463 | ₩5,530 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,503 | ₩5,577 | ₩5,463 | ₩5,517 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,383 | ₩5,530 | ₩5,383 | ₩5,490 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,410 | ₩5,423 | ₩5,370 | ₩5,410 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,343 | ₩5,417 | ₩5,290 | ₩5,383 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,477 | ₩5,543 | ₩5,343 | ₩5,370 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,370 | ₩5,490 | ₩5,343 | ₩5,410 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,650 | ₩5,650 | ₩5,330 | ₩5,370 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,784 | ₩5,840 | ₩5,550 | ₩5,570 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,771 | ₩5,958 | ₩5,690 | ₩5,784 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,677 | ₩5,811 | ₩5,610 | ₩5,757 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,610 | ₩5,684 | ₩5,190 | ₩5,604 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,278 | ₩6,278 | ₩6,024 | ₩6,064 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,358 | ₩6,412 | ₩6,278 | ₩6,278 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,292 | ₩6,412 | ₩6,251 | ₩6,398 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,185 | ₩6,292 | ₩6,151 | ₩6,278 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,091 | ₩6,238 | ₩6,051 | ₩6,158 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,105 | ₩6,238 | ₩6,064 | ₩6,145 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,971 | ₩5,998 | ₩5,757 | ₩5,998 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,278 | ₩6,278 | ₩5,944 | ₩5,971 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,412 | ₩6,438 | ₩6,305 | ₩6,318 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,358 | ₩6,465 | ₩6,345 | ₩6,405 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,318 | ₩6,492 | ₩6,251 | ₩6,278 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,064 | ₩6,305 | ₩6,064 | ₩6,292 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,984 | ₩6,064 | ₩5,871 | ₩6,038 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,918 | ₩6,084 | ₩5,877 | ₩6,051 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,078 | ₩6,158 | ₩5,864 | ₩5,918 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,158 | ₩6,238 | ₩6,064 | ₩6,118 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,064 | ₩6,265 | ₩6,051 | ₩6,131 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,904 | ₩6,084 | ₩5,904 | ₩6,064 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,078 | ₩6,118 | ₩5,851 | ₩5,877 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,131 | ₩6,131 | ₩6,011 | ₩6,078 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,131 | ₩6,251 | ₩6,051 | ₩6,118 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,038 | ₩6,105 | ₩5,958 | ₩6,091 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,105 | ₩6,105 | ₩5,958 | ₩6,038 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,091 | ₩6,231 | ₩5,991 | ₩6,131 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,051 | ₩6,198 | ₩5,958 | ₩6,091 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,958 | ₩6,031 | ₩5,877 | ₩5,998 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,904 | ₩6,044 | ₩5,884 | ₩5,958 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,918 | ₩6,044 | ₩5,857 | ₩5,864 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,918 | ₩5,984 | ₩5,851 | ₩5,877 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,891 | ₩5,998 | ₩5,797 | ₩5,944 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,423 | ₩5,958 | ₩5,423 | ₩5,931 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,517 | ₩5,523 | ₩5,350 | ₩5,383 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,397 | ₩5,670 | ₩5,383 | ₩5,557 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,236 | ₩5,377 | ₩5,169 | ₩5,370 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,250 | ₩5,370 | ₩5,156 | ₩5,223 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,437 | ₩5,450 | ₩5,103 | ₩5,276 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,557 | ₩5,637 | ₩5,356 | ₩5,383 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,610 | ₩5,664 | ₩5,550 | ₩5,557 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,624 | ₩5,677 | ₩5,543 | ₩5,570 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,664 | ₩5,744 | ₩5,570 | ₩5,597 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,584 | ₩5,730 | ₩5,543 | ₩5,677 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,343 | ₩5,644 | ₩5,343 | ₩5,584 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,290 | ₩5,490 | ₩5,276 | ₩5,303 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,263 | ₩5,343 | ₩5,243 | ₩5,303 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,290 | ₩5,350 | ₩5,256 | ₩5,290 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,250 | ₩5,330 | ₩5,169 | ₩5,290 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,437 | ₩5,437 | ₩5,076 | ₩5,116 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,236 | ₩5,470 | ₩5,223 | ₩5,356 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,210 | ₩5,276 | ₩5,156 | ₩5,263 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,236 | ₩5,270 | ₩5,190 | ₩5,223 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,410 | ₩5,443 | ₩5,250 | ₩5,263 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,397 | ₩5,423 | ₩5,290 | ₩5,330 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,463 | ₩5,463 | ₩5,270 | ₩5,303 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,610 | ₩5,610 | ₩5,336 | ₩5,343 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,597 | ₩5,597 | ₩5,370 | ₩5,490 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,383 | ₩5,564 | ₩5,377 | ₩5,477 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,597 | ₩5,682 | ₩5,390 | ₩5,410 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,557 | ₩5,904 | ₩5,437 | ₩5,837 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,517 | ₩5,704 | ₩5,477 | ₩5,543 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,463 | ₩5,724 | ₩5,463 | ₩5,543 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,557 | ₩5,584 | ₩5,370 | ₩5,477 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,303 | ₩5,624 | ₩5,210 | ₩5,610 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,543 | ₩5,637 | ₩5,023 | ₩5,303 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,757 | ₩5,757 | ₩5,383 | ₩5,543 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,051 | ₩6,225 | ₩5,730 | ₩5,744 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,292 | ₩6,398 | ₩5,904 | ₩6,018 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,879 | ₩7,040 | ₩6,105 | ₩6,258 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,228 | ₩8,409 | ₩8,135 | ₩8,188 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,322 | ₩8,362 | ₩8,128 | ₩8,268 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,228 | ₩8,289 | ₩8,175 | ₩8,282 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,469 | ₩8,509 | ₩8,255 | ₩8,309 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,576 | ₩8,576 | ₩8,442 | ₩8,496 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,442 | ₩8,562 | ₩8,435 | ₩8,522 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,295 | ₩8,589 | ₩8,255 | ₩8,482 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,335 | ₩8,469 | ₩8,268 | ₩8,362 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,536 | ₩8,536 | ₩8,295 | ₩8,349 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,429 | ₩8,562 | ₩8,389 | ₩8,536 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,616 | ₩8,709 | ₩8,442 | ₩8,455 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,669 | ₩8,803 | ₩8,596 | ₩8,669 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,496 | ₩8,622 | ₩8,415 | ₩8,616 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,429 | ₩8,549 | ₩8,355 | ₩8,536 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,415 | ₩8,462 | ₩8,335 | ₩8,442 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,228 | ₩8,469 | ₩8,228 | ₩8,469 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,496 | ₩8,496 | ₩8,275 | ₩8,282 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,415 | ₩8,536 | ₩8,362 | ₩8,496 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,402 | ₩8,482 | ₩8,362 | ₩8,455 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,255 | ₩8,415 | ₩8,215 | ₩8,268 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,162 | ₩8,262 | ₩8,108 | ₩8,255 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,028 | ₩8,202 | ₩7,975 | ₩8,175 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,469 | ₩8,469 | ₩8,095 | ₩8,108 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,469 | ₩8,536 | ₩8,349 | ₩8,415 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,255 | ₩8,429 | ₩8,228 | ₩8,375 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,335 | ₩8,335 | ₩8,182 | ₩8,215 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,188 | ₩8,489 | ₩8,188 | ₩8,402 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,429 | ₩8,522 | ₩8,202 | ₩8,255 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,295 | ₩8,395 | ₩8,255 | ₩8,322 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,335 | ₩8,616 | ₩8,228 | ₩8,362 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,108 | ₩8,202 | ₩7,908 | ₩8,202 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,549 | ₩8,602 | ₩8,075 | ₩8,095 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,629 | ₩8,656 | ₩8,455 | ₩8,562 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,723 | ₩8,870 | ₩8,709 | ₩8,736 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,616 | ₩8,789 | ₩8,565 | ₩8,709 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,642 | ₩8,723 | ₩8,469 | ₩8,536 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,389 | ₩8,616 | ₩8,369 | ₩8,589 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,442 | ₩8,602 | ₩8,442 | ₩8,562 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,469 | ₩8,669 | ₩8,389 | ₩8,536 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,455 | ₩8,542 | ₩8,282 | ₩8,509 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,469 | ₩8,696 | ₩8,228 | ₩8,642 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,017 | ₩9,190 | ₩8,549 | ₩8,602 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,963 | ₩9,444 | ₩8,816 | ₩9,270 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,549 | ₩9,077 | ₩8,282 | ₩8,910 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,244 | ₩9,618 | ₩9,097 | ₩9,524 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,204 | ₩9,424 | ₩9,050 | ₩9,350 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,923 | ₩9,284 | ₩8,923 | ₩9,270 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,843 | ₩9,003 | ₩8,789 | ₩8,856 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,870 | ₩8,996 | ₩8,843 | ₩8,910 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,150 | ₩9,244 | ₩8,890 | ₩8,896 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,163 | ₩9,232 | ₩9,043 | ₩9,177 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,083 | ₩9,230 | ₩9,057 | ₩9,150 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,337 | ₩9,404 | ₩9,157 | ₩9,190 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,150 | ₩9,497 | ₩9,150 | ₩9,350 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,017 | ₩9,257 | ₩8,870 | ₩9,177 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,870 | ₩9,083 | ₩8,856 | ₩9,017 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,923 | ₩8,923 | ₩8,562 | ₩8,803 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,976 | ₩9,057 | ₩8,789 | ₩8,883 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,417 | ₩9,484 | ₩8,970 | ₩8,976 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,177 | ₩9,484 | ₩9,177 | ₩9,404 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,284 | ₩9,344 | ₩9,109 | ₩9,270 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,030 | ₩9,391 | ₩9,030 | ₩9,284 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,083 | ₩9,264 | ₩8,923 | ₩9,017 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,963 | ₩9,143 | ₩8,910 | ₩9,110 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,976 | ₩9,123 | ₩8,856 | ₩8,963 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,843 | ₩9,030 | ₩8,696 | ₩9,017 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,789 | ₩8,963 | ₩8,736 | ₩8,843 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,976 | ₩9,057 | ₩8,789 | ₩8,789 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,896 | ₩9,150 | ₩8,896 | ₩8,976 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,963 | ₩9,057 | ₩8,789 | ₩8,896 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,097 | ₩9,177 | ₩8,956 | ₩9,017 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,936 | ₩9,137 | ₩8,830 | ₩9,123 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,629 | ₩8,951 | ₩8,490 | ₩8,910 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,936 | ₩9,043 | ₩8,816 | ₩8,830 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,776 | ₩9,039 | ₩8,776 | ₩8,936 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,389 | ₩8,816 | ₩8,389 | ₩8,789 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,803 | ₩8,823 | ₩8,295 | ₩8,375 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,322 | ₩8,816 | ₩8,322 | ₩8,803 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,455 | ₩8,562 | ₩8,295 | ₩8,322 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,295 | ₩8,496 | ₩8,295 | ₩8,469 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,215 | ₩8,335 | ₩8,081 | ₩8,295 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,148 | ₩8,268 | ₩8,088 | ₩8,215 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,202 | ₩8,335 | ₩8,068 | ₩8,202 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,522 | ₩8,522 | ₩8,114 | ₩8,228 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,549 | ₩8,589 | ₩8,442 | ₩8,496 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,429 | ₩8,576 | ₩8,335 | ₩8,549 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,549 | ₩8,602 | ₩8,322 | ₩8,429 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,522 | ₩8,656 | ₩8,349 | ₩8,536 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,415 | ₩8,589 | ₩8,382 | ₩8,536 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,482 | ₩8,562 | ₩8,355 | ₩8,415 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,375 | ₩8,589 | ₩8,362 | ₩8,496 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,656 | ₩8,769 | ₩8,215 | ₩8,362 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,110 | ₩9,110 | ₩8,736 | ₩8,736 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,830 | ₩9,057 | ₩8,751 | ₩8,976 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,870 | ₩8,910 | ₩8,696 | ₩8,830 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,057 | ₩9,204 | ₩9,030 | ₩9,070 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,936 | ₩9,083 | ₩8,883 | ₩9,017 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,656 | ₩8,950 | ₩8,625 | ₩8,910 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,335 | ₩8,703 | ₩8,335 | ₩8,496 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,015 | ₩8,462 | ₩7,868 | ₩8,349 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,948 | ₩8,068 | ₩7,776 | ₩8,028 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,961 | ₩7,968 | ₩7,841 | ₩7,948 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,828 | ₩7,975 | ₩7,734 | ₩7,961 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,774 | ₩7,914 | ₩7,707 | ₩7,828 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,748 | ₩7,841 | ₩7,601 | ₩7,748 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,761 | ₩7,928 | ₩7,681 | ₩7,721 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,854 | ₩7,941 | ₩7,834 | ₩7,868 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,654 | ₩7,921 | ₩7,654 | ₩7,868 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,707 | ₩7,801 | ₩7,574 | ₩7,641 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,721 | ₩7,748 | ₩7,547 | ₩7,654 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,507 | ₩7,841 | ₩7,414 | ₩7,721 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,641 | ₩7,721 | ₩7,454 | ₩7,507 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,547 | ₩7,761 | ₩7,507 | ₩7,547 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,374 | ₩7,574 | ₩7,360 | ₩7,547 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,467 | ₩7,547 | ₩7,299 | ₩7,387 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,440 | ₩7,494 | ₩7,320 | ₩7,440 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,454 | ₩7,654 | ₩7,407 | ₩7,467 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,494 | ₩7,627 | ₩7,480 | ₩7,507 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,146 | ₩7,500 | ₩7,080 | ₩7,467 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,400 | ₩7,467 | ₩7,173 | ₩7,173 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,120 | ₩7,360 | ₩7,026 | ₩7,360 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,414 | ₩7,427 | ₩7,040 | ₩7,093 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,948 | ₩8,001 | ₩7,347 | ₩7,414 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,440 | ₩7,948 | ₩7,333 | ₩7,948 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,799 | ₩7,053 | ₩6,692 | ₩6,906 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,853 | ₩6,913 | ₩6,786 | ₩6,812 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,826 | ₩7,026 | ₩6,826 | ₩6,879 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,893 | ₩7,080 | ₩6,819 | ₩6,879 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,186 | ₩7,186 | ₩6,893 | ₩6,906 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,160 | ₩7,293 | ₩7,106 | ₩7,227 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,120 | ₩7,173 | ₩7,046 | ₩7,146 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,053 | ₩7,066 | ₩6,999 | ₩7,040 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,173 | ₩7,186 | ₩6,986 | ₩7,066 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,133 | ₩7,173 | ₩7,066 | ₩7,160 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,013 | ₩7,160 | ₩6,933 | ₩7,146 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,893 | ₩6,986 | ₩6,846 | ₩6,986 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,173 | ₩7,193 | ₩6,879 | ₩6,906 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,333 | ₩7,340 | ₩7,066 | ₩7,173 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,919 | ₩7,320 | ₩6,799 | ₩7,320 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,986 | ₩6,986 | ₩6,766 | ₩6,959 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,120 | ₩7,227 | ₩6,814 | ₩6,946 | -2.44% | 20.4만 |
|---|