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 | ₩4,802 | ₩4,896 | ₩4,748 | ₩4,855 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,682 | ₩4,849 | ₩4,668 | ₩4,842 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,615 | ₩4,735 | ₩4,608 | ₩4,708 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,615 | ₩4,775 | ₩4,561 | ₩4,641 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,668 | ₩4,702 | ₩4,508 | ₩4,588 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,655 | ₩4,735 | ₩4,635 | ₩4,668 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,588 | ₩4,635 | ₩4,494 | ₩4,615 | +0.58% | 42만 |
| 2026.09.30 | ₩4,561 | ₩4,615 | ₩4,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,588 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,561 | ₩4,601 | ₩4,528 | ₩4,561 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,682 | ₩4,682 | ₩4,521 | ₩4,601 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,748 | ₩4,775 | ₩4,675 | ₩4,722 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,815 | ₩4,829 | ₩4,710 | ₩4,722 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,962 | ₩4,962 | ₩4,775 | ₩4,802 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩5,003 | ₩5,016 | ₩4,802 | ₩5,003 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,949 | ₩5,043 | ₩4,929 | ₩4,989 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,070 | ₩5,070 | ₩4,862 | ₩4,936 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,203 | ₩5,203 | ₩5,003 | ₩5,070 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,284 | ₩5,310 | ₩5,110 | ₩5,163 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,257 | ₩5,297 | ₩5,170 | ₩5,270 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,297 | ₩5,444 | ₩5,263 | ₩5,270 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,217 | ₩5,297 | ₩5,001 | ₩5,284 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,284 | ₩5,324 | ₩5,136 | ₩5,150 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,391 | ₩5,391 | ₩5,270 | ₩5,284 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,498 | ₩5,524 | ₩5,364 | ₩5,391 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,538 | ₩5,591 | ₩5,511 | ₩5,564 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,484 | ₩5,645 | ₩5,484 | ₩5,605 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,391 | ₩5,578 | ₩5,377 | ₩5,431 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,337 | ₩5,504 | ₩5,324 | ₩5,377 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,538 | ₩5,546 | ₩5,357 | ₩5,364 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,538 | ₩5,638 | ₩5,511 | ₩5,538 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,484 | ₩5,564 | ₩5,484 | ₩5,511 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,538 | ₩5,618 | ₩5,471 | ₩5,538 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,511 | ₩5,584 | ₩5,471 | ₩5,524 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,391 | ₩5,538 | ₩5,391 | ₩5,498 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,417 | ₩5,431 | ₩5,377 | ₩5,417 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,350 | ₩5,424 | ₩5,297 | ₩5,391 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,484 | ₩5,551 | ₩5,350 | ₩5,377 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,377 | ₩5,498 | ₩5,350 | ₩5,417 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,658 | ₩5,658 | ₩5,337 | ₩5,377 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,792 | ₩5,848 | ₩5,558 | ₩5,578 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,778 | ₩5,966 | ₩5,698 | ₩5,792 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,685 | ₩5,819 | ₩5,618 | ₩5,765 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,618 | ₩5,691 | ₩5,197 | ₩5,611 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,287 | ₩6,287 | ₩6,033 | ₩6,073 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,367 | ₩6,420 | ₩6,287 | ₩6,287 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,300 | ₩6,420 | ₩6,260 | ₩6,407 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,193 | ₩6,300 | ₩6,160 | ₩6,287 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,099 | ₩6,247 | ₩6,059 | ₩6,166 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,113 | ₩6,247 | ₩6,073 | ₩6,153 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,979 | ₩6,006 | ₩5,765 | ₩6,006 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,287 | ₩6,287 | ₩5,952 | ₩5,979 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,420 | ₩6,447 | ₩6,313 | ₩6,327 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,367 | ₩6,474 | ₩6,354 | ₩6,414 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,327 | ₩6,501 | ₩6,260 | ₩6,287 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,073 | ₩6,313 | ₩6,073 | ₩6,300 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,992 | ₩6,073 | ₩5,879 | ₩6,046 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,926 | ₩6,093 | ₩5,885 | ₩6,059 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,086 | ₩6,166 | ₩5,872 | ₩5,926 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,166 | ₩6,247 | ₩6,073 | ₩6,126 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,073 | ₩6,273 | ₩6,059 | ₩6,140 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,912 | ₩6,093 | ₩5,912 | ₩6,073 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,086 | ₩6,126 | ₩5,859 | ₩5,885 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,140 | ₩6,140 | ₩6,019 | ₩6,086 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,140 | ₩6,260 | ₩6,059 | ₩6,126 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,046 | ₩6,113 | ₩5,966 | ₩6,099 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,113 | ₩6,113 | ₩5,966 | ₩6,046 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,099 | ₩6,240 | ₩5,999 | ₩6,140 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,059 | ₩6,206 | ₩5,966 | ₩6,099 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,966 | ₩6,039 | ₩5,885 | ₩6,006 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,912 | ₩6,053 | ₩5,892 | ₩5,966 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,926 | ₩6,053 | ₩5,865 | ₩5,872 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,926 | ₩5,992 | ₩5,859 | ₩5,885 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,899 | ₩6,006 | ₩5,805 | ₩5,952 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,431 | ₩5,966 | ₩5,431 | ₩5,939 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,524 | ₩5,531 | ₩5,357 | ₩5,391 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,404 | ₩5,678 | ₩5,391 | ₩5,564 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,243 | ₩5,384 | ₩5,177 | ₩5,377 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,257 | ₩5,377 | ₩5,163 | ₩5,230 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,444 | ₩5,457 | ₩5,110 | ₩5,284 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,564 | ₩5,645 | ₩5,364 | ₩5,391 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,618 | ₩5,671 | ₩5,558 | ₩5,564 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,631 | ₩5,685 | ₩5,551 | ₩5,578 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,671 | ₩5,752 | ₩5,578 | ₩5,605 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,591 | ₩5,738 | ₩5,551 | ₩5,685 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,350 | ₩5,651 | ₩5,350 | ₩5,591 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,297 | ₩5,498 | ₩5,284 | ₩5,310 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,270 | ₩5,350 | ₩5,250 | ₩5,310 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,297 | ₩5,357 | ₩5,263 | ₩5,297 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,257 | ₩5,337 | ₩5,177 | ₩5,297 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,444 | ₩5,444 | ₩5,083 | ₩5,123 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,243 | ₩5,477 | ₩5,230 | ₩5,364 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,217 | ₩5,284 | ₩5,163 | ₩5,270 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,243 | ₩5,277 | ₩5,197 | ₩5,230 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,417 | ₩5,451 | ₩5,257 | ₩5,270 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,404 | ₩5,431 | ₩5,297 | ₩5,337 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,471 | ₩5,471 | ₩5,277 | ₩5,310 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,618 | ₩5,618 | ₩5,344 | ₩5,350 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,605 | ₩5,605 | ₩5,377 | ₩5,498 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,391 | ₩5,571 | ₩5,384 | ₩5,484 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,605 | ₩5,690 | ₩5,397 | ₩5,417 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,564 | ₩5,912 | ₩5,444 | ₩5,845 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,524 | ₩5,712 | ₩5,484 | ₩5,551 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,471 | ₩5,732 | ₩5,471 | ₩5,551 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,564 | ₩5,591 | ₩5,377 | ₩5,484 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,310 | ₩5,631 | ₩5,217 | ₩5,618 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,551 | ₩5,645 | ₩5,029 | ₩5,310 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,765 | ₩5,765 | ₩5,391 | ₩5,551 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,059 | ₩6,233 | ₩5,738 | ₩5,752 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,300 | ₩6,407 | ₩5,912 | ₩6,026 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,889 | ₩7,049 | ₩6,113 | ₩6,267 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,240 | ₩8,420 | ₩8,146 | ₩8,199 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,333 | ₩8,373 | ₩8,139 | ₩8,280 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,240 | ₩8,300 | ₩8,186 | ₩8,293 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,480 | ₩8,521 | ₩8,266 | ₩8,320 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,587 | ₩8,587 | ₩8,454 | ₩8,507 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,454 | ₩8,574 | ₩8,447 | ₩8,534 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,306 | ₩8,601 | ₩8,266 | ₩8,494 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,347 | ₩8,480 | ₩8,280 | ₩8,373 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,547 | ₩8,547 | ₩8,306 | ₩8,360 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,440 | ₩8,574 | ₩8,400 | ₩8,547 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,628 | ₩8,721 | ₩8,454 | ₩8,467 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,681 | ₩8,815 | ₩8,607 | ₩8,681 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,507 | ₩8,634 | ₩8,427 | ₩8,628 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,440 | ₩8,561 | ₩8,367 | ₩8,547 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,427 | ₩8,474 | ₩8,347 | ₩8,454 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,240 | ₩8,480 | ₩8,240 | ₩8,480 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,507 | ₩8,507 | ₩8,286 | ₩8,293 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,427 | ₩8,547 | ₩8,373 | ₩8,507 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,414 | ₩8,494 | ₩8,373 | ₩8,467 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,266 | ₩8,427 | ₩8,226 | ₩8,280 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,173 | ₩8,273 | ₩8,119 | ₩8,266 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,039 | ₩8,213 | ₩7,985 | ₩8,186 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,480 | ₩8,480 | ₩8,106 | ₩8,119 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,480 | ₩8,547 | ₩8,360 | ₩8,427 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,266 | ₩8,440 | ₩8,240 | ₩8,387 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,347 | ₩8,347 | ₩8,193 | ₩8,226 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,199 | ₩8,500 | ₩8,199 | ₩8,414 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,440 | ₩8,534 | ₩8,213 | ₩8,266 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,306 | ₩8,407 | ₩8,266 | ₩8,333 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,347 | ₩8,628 | ₩8,240 | ₩8,373 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,119 | ₩8,213 | ₩7,919 | ₩8,213 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,561 | ₩8,614 | ₩8,086 | ₩8,106 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,641 | ₩8,668 | ₩8,467 | ₩8,574 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,735 | ₩8,882 | ₩8,721 | ₩8,748 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,628 | ₩8,801 | ₩8,577 | ₩8,721 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,654 | ₩8,735 | ₩8,480 | ₩8,547 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,400 | ₩8,628 | ₩8,380 | ₩8,601 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,454 | ₩8,614 | ₩8,454 | ₩8,574 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,480 | ₩8,681 | ₩8,400 | ₩8,547 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,467 | ₩8,554 | ₩8,293 | ₩8,521 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,480 | ₩8,708 | ₩8,240 | ₩8,654 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,029 | ₩9,203 | ₩8,561 | ₩8,614 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,975 | ₩9,457 | ₩8,828 | ₩9,283 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,561 | ₩9,089 | ₩8,293 | ₩8,922 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,256 | ₩9,631 | ₩9,109 | ₩9,537 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,216 | ₩9,437 | ₩9,062 | ₩9,363 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,935 | ₩9,296 | ₩8,935 | ₩9,283 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,855 | ₩9,015 | ₩8,801 | ₩8,868 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,882 | ₩9,009 | ₩8,855 | ₩8,922 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,163 | ₩9,256 | ₩8,902 | ₩8,908 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,176 | ₩9,244 | ₩9,056 | ₩9,189 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,096 | ₩9,243 | ₩9,069 | ₩9,163 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,350 | ₩9,417 | ₩9,169 | ₩9,203 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,163 | ₩9,510 | ₩9,163 | ₩9,363 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,029 | ₩9,270 | ₩8,882 | ₩9,189 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,882 | ₩9,096 | ₩8,868 | ₩9,029 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,935 | ₩8,935 | ₩8,574 | ₩8,815 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,989 | ₩9,069 | ₩8,801 | ₩8,895 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,430 | ₩9,497 | ₩8,982 | ₩8,989 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,189 | ₩9,497 | ₩9,189 | ₩9,417 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,296 | ₩9,357 | ₩9,121 | ₩9,283 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,042 | ₩9,403 | ₩9,042 | ₩9,296 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,096 | ₩9,276 | ₩8,935 | ₩9,029 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,975 | ₩9,156 | ₩8,922 | ₩9,122 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,989 | ₩9,136 | ₩8,868 | ₩8,975 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,855 | ₩9,042 | ₩8,708 | ₩9,029 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,801 | ₩8,975 | ₩8,748 | ₩8,855 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,989 | ₩9,069 | ₩8,801 | ₩8,801 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,908 | ₩9,163 | ₩8,908 | ₩8,989 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,975 | ₩9,069 | ₩8,801 | ₩8,908 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,109 | ₩9,189 | ₩8,969 | ₩9,029 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,949 | ₩9,149 | ₩8,842 | ₩9,136 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,641 | ₩8,963 | ₩8,502 | ₩8,922 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,949 | ₩9,056 | ₩8,828 | ₩8,842 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,788 | ₩9,052 | ₩8,788 | ₩8,949 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,400 | ₩8,828 | ₩8,400 | ₩8,801 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,815 | ₩8,835 | ₩8,306 | ₩8,387 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,333 | ₩8,828 | ₩8,333 | ₩8,815 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,467 | ₩8,574 | ₩8,306 | ₩8,333 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,306 | ₩8,507 | ₩8,306 | ₩8,480 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,226 | ₩8,347 | ₩8,092 | ₩8,306 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,159 | ₩8,280 | ₩8,099 | ₩8,226 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,213 | ₩8,347 | ₩8,079 | ₩8,213 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,534 | ₩8,534 | ₩8,125 | ₩8,240 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,561 | ₩8,601 | ₩8,454 | ₩8,507 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,440 | ₩8,587 | ₩8,347 | ₩8,561 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,561 | ₩8,614 | ₩8,333 | ₩8,440 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,534 | ₩8,668 | ₩8,360 | ₩8,547 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,427 | ₩8,601 | ₩8,393 | ₩8,547 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,494 | ₩8,574 | ₩8,367 | ₩8,427 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,387 | ₩8,601 | ₩8,373 | ₩8,507 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,668 | ₩8,781 | ₩8,226 | ₩8,373 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,122 | ₩9,122 | ₩8,748 | ₩8,748 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,842 | ₩9,069 | ₩8,763 | ₩8,989 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,882 | ₩8,922 | ₩8,708 | ₩8,842 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,069 | ₩9,216 | ₩9,042 | ₩9,082 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,949 | ₩9,096 | ₩8,895 | ₩9,029 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,668 | ₩8,962 | ₩8,637 | ₩8,922 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,347 | ₩8,714 | ₩8,347 | ₩8,507 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,026 | ₩8,474 | ₩7,878 | ₩8,360 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,959 | ₩8,079 | ₩7,786 | ₩8,039 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,972 | ₩7,979 | ₩7,852 | ₩7,959 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,838 | ₩7,985 | ₩7,745 | ₩7,972 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,785 | ₩7,925 | ₩7,718 | ₩7,838 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,758 | ₩7,852 | ₩7,611 | ₩7,758 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,771 | ₩7,939 | ₩7,691 | ₩7,731 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,865 | ₩7,952 | ₩7,845 | ₩7,878 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,664 | ₩7,932 | ₩7,664 | ₩7,878 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,718 | ₩7,812 | ₩7,584 | ₩7,651 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,731 | ₩7,758 | ₩7,557 | ₩7,664 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,517 | ₩7,852 | ₩7,424 | ₩7,731 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,651 | ₩7,731 | ₩7,464 | ₩7,517 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,557 | ₩7,771 | ₩7,517 | ₩7,557 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,384 | ₩7,584 | ₩7,370 | ₩7,557 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,477 | ₩7,557 | ₩7,309 | ₩7,397 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,450 | ₩7,504 | ₩7,330 | ₩7,450 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,464 | ₩7,664 | ₩7,417 | ₩7,477 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,504 | ₩7,638 | ₩7,491 | ₩7,517 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,156 | ₩7,511 | ₩7,089 | ₩7,477 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,410 | ₩7,477 | ₩7,183 | ₩7,183 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,129 | ₩7,370 | ₩7,036 | ₩7,370 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,424 | ₩7,437 | ₩7,049 | ₩7,103 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,959 | ₩8,012 | ₩7,357 | ₩7,424 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,450 | ₩7,959 | ₩7,343 | ₩7,959 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,808 | ₩7,063 | ₩6,701 | ₩6,915 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,862 | ₩6,922 | ₩6,795 | ₩6,822 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,835 | ₩7,036 | ₩6,835 | ₩6,889 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,902 | ₩7,089 | ₩6,828 | ₩6,889 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,196 | ₩7,196 | ₩6,902 | ₩6,915 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,170 | ₩7,303 | ₩7,116 | ₩7,236 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,129 | ₩7,183 | ₩7,056 | ₩7,156 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,063 | ₩7,076 | ₩7,009 | ₩7,049 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,183 | ₩7,196 | ₩6,996 | ₩7,076 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,143 | ₩7,183 | ₩7,076 | ₩7,170 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,022 | ₩7,170 | ₩6,942 | ₩7,156 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,902 | ₩6,996 | ₩6,855 | ₩6,996 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,183 | ₩7,203 | ₩6,889 | ₩6,915 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,343 | ₩7,350 | ₩7,076 | ₩7,183 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,929 | ₩7,330 | ₩6,808 | ₩7,330 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,996 | ₩6,996 | ₩6,775 | ₩6,969 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,129 | ₩7,236 | ₩6,823 | ₩6,956 | -2.44% | 20.4만 |
|---|