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 | ₩4,789 | ₩4,882 | ₩4,735 | ₩4,842 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,669 | ₩4,835 | ₩4,655 | ₩4,829 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,602 | ₩4,722 | ₩4,595 | ₩4,695 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,602 | ₩4,762 | ₩4,549 | ₩4,629 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,655 | ₩4,689 | ₩4,495 | ₩4,575 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,642 | ₩4,722 | ₩4,622 | ₩4,655 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,575 | ₩4,622 | ₩4,482 | ₩4,602 | +0.58% | 42만 |
| 2026.09.30 | ₩4,549 | ₩4,602 | ₩4,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,575 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,549 | ₩4,589 | ₩4,515 | ₩4,549 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,669 | ₩4,669 | ₩4,509 | ₩4,589 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,735 | ₩4,762 | ₩4,662 | ₩4,709 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,802 | ₩4,815 | ₩4,697 | ₩4,709 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,949 | ₩4,949 | ₩4,762 | ₩4,789 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,989 | ₩5,002 | ₩4,789 | ₩4,989 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,935 | ₩5,029 | ₩4,915 | ₩4,975 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,055 | ₩5,055 | ₩4,849 | ₩4,922 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,189 | ₩5,189 | ₩4,989 | ₩5,055 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,269 | ₩5,296 | ₩5,095 | ₩5,149 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,242 | ₩5,282 | ₩5,155 | ₩5,255 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,282 | ₩5,429 | ₩5,249 | ₩5,255 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,202 | ₩5,282 | ₩4,987 | ₩5,269 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,269 | ₩5,309 | ₩5,122 | ₩5,135 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,376 | ₩5,376 | ₩5,255 | ₩5,269 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,482 | ₩5,509 | ₩5,349 | ₩5,376 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,522 | ₩5,576 | ₩5,496 | ₩5,549 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,469 | ₩5,629 | ₩5,469 | ₩5,589 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,376 | ₩5,562 | ₩5,362 | ₩5,416 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,322 | ₩5,489 | ₩5,309 | ₩5,362 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,522 | ₩5,530 | ₩5,342 | ₩5,349 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,522 | ₩5,622 | ₩5,496 | ₩5,522 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,469 | ₩5,549 | ₩5,469 | ₩5,496 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,522 | ₩5,602 | ₩5,456 | ₩5,522 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,496 | ₩5,569 | ₩5,456 | ₩5,509 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,376 | ₩5,522 | ₩5,376 | ₩5,482 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,402 | ₩5,416 | ₩5,362 | ₩5,402 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,336 | ₩5,409 | ₩5,282 | ₩5,376 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,469 | ₩5,536 | ₩5,336 | ₩5,362 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,362 | ₩5,482 | ₩5,336 | ₩5,402 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,642 | ₩5,642 | ₩5,322 | ₩5,362 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,776 | ₩5,832 | ₩5,542 | ₩5,562 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,762 | ₩5,949 | ₩5,682 | ₩5,776 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,669 | ₩5,802 | ₩5,602 | ₩5,749 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,602 | ₩5,676 | ₩5,182 | ₩5,596 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,269 | ₩6,269 | ₩6,016 | ₩6,056 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,349 | ₩6,403 | ₩6,269 | ₩6,269 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,283 | ₩6,403 | ₩6,243 | ₩6,389 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,176 | ₩6,283 | ₩6,143 | ₩6,269 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,082 | ₩6,229 | ₩6,042 | ₩6,149 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,096 | ₩6,229 | ₩6,056 | ₩6,136 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,962 | ₩5,989 | ₩5,749 | ₩5,989 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,269 | ₩6,269 | ₩5,936 | ₩5,962 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,403 | ₩6,429 | ₩6,296 | ₩6,309 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,349 | ₩6,456 | ₩6,336 | ₩6,396 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,309 | ₩6,483 | ₩6,243 | ₩6,269 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,056 | ₩6,296 | ₩6,056 | ₩6,283 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,976 | ₩6,056 | ₩5,862 | ₩6,029 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,909 | ₩6,076 | ₩5,869 | ₩6,042 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,069 | ₩6,149 | ₩5,856 | ₩5,909 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,149 | ₩6,229 | ₩6,056 | ₩6,109 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,056 | ₩6,256 | ₩6,042 | ₩6,123 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,896 | ₩6,076 | ₩5,896 | ₩6,056 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,069 | ₩6,109 | ₩5,842 | ₩5,869 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,123 | ₩6,123 | ₩6,002 | ₩6,069 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,123 | ₩6,243 | ₩6,042 | ₩6,109 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,029 | ₩6,096 | ₩5,949 | ₩6,082 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,096 | ₩6,096 | ₩5,949 | ₩6,029 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,082 | ₩6,223 | ₩5,982 | ₩6,123 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,042 | ₩6,189 | ₩5,949 | ₩6,082 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,949 | ₩6,022 | ₩5,869 | ₩5,989 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,896 | ₩6,036 | ₩5,876 | ₩5,949 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,909 | ₩6,036 | ₩5,849 | ₩5,856 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,909 | ₩5,976 | ₩5,842 | ₩5,869 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,882 | ₩5,989 | ₩5,789 | ₩5,936 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,416 | ₩5,949 | ₩5,416 | ₩5,922 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,509 | ₩5,516 | ₩5,342 | ₩5,376 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,389 | ₩5,662 | ₩5,376 | ₩5,549 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,229 | ₩5,369 | ₩5,162 | ₩5,362 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,242 | ₩5,362 | ₩5,149 | ₩5,215 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,429 | ₩5,442 | ₩5,095 | ₩5,269 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,549 | ₩5,629 | ₩5,349 | ₩5,376 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,602 | ₩5,656 | ₩5,542 | ₩5,549 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,616 | ₩5,669 | ₩5,536 | ₩5,562 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,656 | ₩5,736 | ₩5,562 | ₩5,589 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,576 | ₩5,722 | ₩5,536 | ₩5,669 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,336 | ₩5,636 | ₩5,336 | ₩5,576 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,282 | ₩5,482 | ₩5,269 | ₩5,296 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,255 | ₩5,336 | ₩5,235 | ₩5,296 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,282 | ₩5,342 | ₩5,249 | ₩5,282 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,242 | ₩5,322 | ₩5,162 | ₩5,282 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,429 | ₩5,429 | ₩5,069 | ₩5,109 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,229 | ₩5,462 | ₩5,215 | ₩5,349 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,202 | ₩5,269 | ₩5,149 | ₩5,255 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,229 | ₩5,262 | ₩5,182 | ₩5,215 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,402 | ₩5,436 | ₩5,242 | ₩5,255 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,389 | ₩5,416 | ₩5,282 | ₩5,322 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,456 | ₩5,456 | ₩5,262 | ₩5,296 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,602 | ₩5,602 | ₩5,329 | ₩5,336 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,589 | ₩5,589 | ₩5,362 | ₩5,482 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,376 | ₩5,556 | ₩5,369 | ₩5,469 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,589 | ₩5,674 | ₩5,382 | ₩5,402 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,549 | ₩5,896 | ₩5,429 | ₩5,829 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,509 | ₩5,696 | ₩5,469 | ₩5,536 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,456 | ₩5,716 | ₩5,456 | ₩5,536 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,549 | ₩5,576 | ₩5,362 | ₩5,469 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,296 | ₩5,616 | ₩5,202 | ₩5,602 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,536 | ₩5,629 | ₩5,015 | ₩5,296 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,749 | ₩5,749 | ₩5,376 | ₩5,536 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,042 | ₩6,216 | ₩5,722 | ₩5,736 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,283 | ₩6,389 | ₩5,896 | ₩6,009 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,869 | ₩7,030 | ₩6,096 | ₩6,249 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,217 | ₩8,397 | ₩8,123 | ₩8,177 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,310 | ₩8,350 | ₩8,117 | ₩8,257 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,217 | ₩8,277 | ₩8,163 | ₩8,270 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,457 | ₩8,497 | ₩8,243 | ₩8,297 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,564 | ₩8,564 | ₩8,430 | ₩8,483 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,430 | ₩8,550 | ₩8,423 | ₩8,510 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,283 | ₩8,577 | ₩8,243 | ₩8,470 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,323 | ₩8,457 | ₩8,257 | ₩8,350 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,523 | ₩8,523 | ₩8,283 | ₩8,337 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,417 | ₩8,550 | ₩8,377 | ₩8,523 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,604 | ₩8,697 | ₩8,430 | ₩8,443 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,657 | ₩8,790 | ₩8,584 | ₩8,657 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,483 | ₩8,610 | ₩8,403 | ₩8,604 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,417 | ₩8,537 | ₩8,343 | ₩8,523 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,403 | ₩8,450 | ₩8,323 | ₩8,430 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,217 | ₩8,457 | ₩8,217 | ₩8,457 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,483 | ₩8,483 | ₩8,263 | ₩8,270 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,403 | ₩8,523 | ₩8,350 | ₩8,483 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,390 | ₩8,470 | ₩8,350 | ₩8,443 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,243 | ₩8,403 | ₩8,203 | ₩8,257 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,150 | ₩8,250 | ₩8,097 | ₩8,243 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,017 | ₩8,190 | ₩7,963 | ₩8,163 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,457 | ₩8,457 | ₩8,083 | ₩8,097 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,457 | ₩8,523 | ₩8,337 | ₩8,403 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,243 | ₩8,417 | ₩8,217 | ₩8,363 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,323 | ₩8,323 | ₩8,170 | ₩8,203 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,177 | ₩8,477 | ₩8,177 | ₩8,390 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,417 | ₩8,510 | ₩8,190 | ₩8,243 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,283 | ₩8,383 | ₩8,243 | ₩8,310 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,323 | ₩8,604 | ₩8,217 | ₩8,350 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,097 | ₩8,190 | ₩7,897 | ₩8,190 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,537 | ₩8,590 | ₩8,063 | ₩8,083 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,617 | ₩8,644 | ₩8,443 | ₩8,550 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,710 | ₩8,857 | ₩8,697 | ₩8,724 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,604 | ₩8,777 | ₩8,553 | ₩8,697 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,630 | ₩8,710 | ₩8,457 | ₩8,523 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,377 | ₩8,604 | ₩8,357 | ₩8,577 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,430 | ₩8,590 | ₩8,430 | ₩8,550 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,457 | ₩8,657 | ₩8,377 | ₩8,523 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,443 | ₩8,530 | ₩8,270 | ₩8,497 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,457 | ₩8,684 | ₩8,217 | ₩8,630 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,004 | ₩9,177 | ₩8,537 | ₩8,590 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,950 | ₩9,431 | ₩8,804 | ₩9,257 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,537 | ₩9,064 | ₩8,270 | ₩8,897 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,230 | ₩9,604 | ₩9,084 | ₩9,511 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,190 | ₩9,411 | ₩9,037 | ₩9,337 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,910 | ₩9,270 | ₩8,910 | ₩9,257 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,830 | ₩8,990 | ₩8,777 | ₩8,844 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,857 | ₩8,984 | ₩8,830 | ₩8,897 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,137 | ₩9,230 | ₩8,877 | ₩8,884 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,150 | ₩9,218 | ₩9,030 | ₩9,164 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,070 | ₩9,217 | ₩9,044 | ₩9,137 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,324 | ₩9,391 | ₩9,144 | ₩9,177 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,137 | ₩9,484 | ₩9,137 | ₩9,337 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,004 | ₩9,244 | ₩8,857 | ₩9,164 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,857 | ₩9,070 | ₩8,844 | ₩9,004 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,910 | ₩8,910 | ₩8,550 | ₩8,790 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,964 | ₩9,044 | ₩8,777 | ₩8,870 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,404 | ₩9,471 | ₩8,957 | ₩8,964 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,164 | ₩9,471 | ₩9,164 | ₩9,391 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,270 | ₩9,330 | ₩9,096 | ₩9,257 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,017 | ₩9,377 | ₩9,017 | ₩9,270 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,070 | ₩9,250 | ₩8,910 | ₩9,004 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,950 | ₩9,130 | ₩8,897 | ₩9,097 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,964 | ₩9,110 | ₩8,844 | ₩8,950 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,830 | ₩9,017 | ₩8,684 | ₩9,004 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,777 | ₩8,950 | ₩8,724 | ₩8,830 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,964 | ₩9,044 | ₩8,777 | ₩8,777 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,884 | ₩9,137 | ₩8,884 | ₩8,964 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,950 | ₩9,044 | ₩8,777 | ₩8,884 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,084 | ₩9,164 | ₩8,944 | ₩9,004 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,924 | ₩9,124 | ₩8,817 | ₩9,110 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,617 | ₩8,938 | ₩8,478 | ₩8,897 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,924 | ₩9,030 | ₩8,804 | ₩8,817 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,764 | ₩9,026 | ₩8,764 | ₩8,924 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,377 | ₩8,804 | ₩8,377 | ₩8,777 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,790 | ₩8,810 | ₩8,283 | ₩8,363 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,310 | ₩8,804 | ₩8,310 | ₩8,790 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,443 | ₩8,550 | ₩8,283 | ₩8,310 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,283 | ₩8,483 | ₩8,283 | ₩8,457 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,203 | ₩8,323 | ₩8,070 | ₩8,283 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,137 | ₩8,257 | ₩8,077 | ₩8,203 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,190 | ₩8,323 | ₩8,057 | ₩8,190 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,510 | ₩8,510 | ₩8,102 | ₩8,217 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,537 | ₩8,577 | ₩8,430 | ₩8,483 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,417 | ₩8,564 | ₩8,323 | ₩8,537 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,537 | ₩8,590 | ₩8,310 | ₩8,417 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,510 | ₩8,644 | ₩8,337 | ₩8,523 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,403 | ₩8,577 | ₩8,370 | ₩8,523 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,470 | ₩8,550 | ₩8,343 | ₩8,403 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,363 | ₩8,577 | ₩8,350 | ₩8,483 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,644 | ₩8,757 | ₩8,203 | ₩8,350 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,097 | ₩9,097 | ₩8,724 | ₩8,724 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,817 | ₩9,044 | ₩8,738 | ₩8,964 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,857 | ₩8,897 | ₩8,684 | ₩8,817 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,044 | ₩9,190 | ₩9,017 | ₩9,057 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,924 | ₩9,070 | ₩8,870 | ₩9,004 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,644 | ₩8,937 | ₩8,613 | ₩8,897 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,323 | ₩8,690 | ₩8,323 | ₩8,483 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,003 | ₩8,450 | ₩7,857 | ₩8,337 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,937 | ₩8,057 | ₩7,765 | ₩8,017 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,950 | ₩7,957 | ₩7,830 | ₩7,937 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,817 | ₩7,963 | ₩7,723 | ₩7,950 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,763 | ₩7,903 | ₩7,696 | ₩7,817 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,737 | ₩7,830 | ₩7,590 | ₩7,737 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,750 | ₩7,917 | ₩7,670 | ₩7,710 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,843 | ₩7,930 | ₩7,823 | ₩7,857 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,643 | ₩7,910 | ₩7,643 | ₩7,857 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,696 | ₩7,790 | ₩7,563 | ₩7,630 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,710 | ₩7,737 | ₩7,536 | ₩7,643 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,496 | ₩7,830 | ₩7,403 | ₩7,710 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,630 | ₩7,710 | ₩7,443 | ₩7,496 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,536 | ₩7,750 | ₩7,496 | ₩7,536 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,363 | ₩7,563 | ₩7,350 | ₩7,536 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,456 | ₩7,536 | ₩7,288 | ₩7,376 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,430 | ₩7,483 | ₩7,310 | ₩7,430 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,443 | ₩7,643 | ₩7,396 | ₩7,456 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,483 | ₩7,616 | ₩7,470 | ₩7,496 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,136 | ₩7,490 | ₩7,070 | ₩7,456 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,390 | ₩7,456 | ₩7,163 | ₩7,163 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,110 | ₩7,350 | ₩7,016 | ₩7,350 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,403 | ₩7,416 | ₩7,030 | ₩7,083 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,937 | ₩7,990 | ₩7,336 | ₩7,403 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,430 | ₩7,937 | ₩7,323 | ₩7,937 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,789 | ₩7,043 | ₩6,683 | ₩6,896 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,843 | ₩6,903 | ₩6,776 | ₩6,803 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,816 | ₩7,016 | ₩6,816 | ₩6,869 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,883 | ₩7,070 | ₩6,809 | ₩6,869 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,176 | ₩7,176 | ₩6,883 | ₩6,896 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,150 | ₩7,283 | ₩7,096 | ₩7,216 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,110 | ₩7,163 | ₩7,036 | ₩7,136 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,043 | ₩7,056 | ₩6,990 | ₩7,030 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,163 | ₩7,176 | ₩6,976 | ₩7,056 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,123 | ₩7,163 | ₩7,056 | ₩7,150 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,003 | ₩7,150 | ₩6,923 | ₩7,136 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,883 | ₩6,976 | ₩6,836 | ₩6,976 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,163 | ₩7,183 | ₩6,869 | ₩6,896 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,323 | ₩7,330 | ₩7,056 | ₩7,163 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,909 | ₩7,310 | ₩6,789 | ₩7,310 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,976 | ₩6,976 | ₩6,756 | ₩6,950 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,110 | ₩7,216 | ₩6,804 | ₩6,936 | -2.44% | 20.4만 |
|---|