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 | ₩4,807 | ₩4,901 | ₩4,753 | ₩4,860 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,686 | ₩4,854 | ₩4,673 | ₩4,847 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,619 | ₩4,740 | ₩4,613 | ₩4,713 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,619 | ₩4,780 | ₩4,566 | ₩4,646 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,673 | ₩4,707 | ₩4,512 | ₩4,593 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,660 | ₩4,740 | ₩4,640 | ₩4,673 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,593 | ₩4,640 | ₩4,499 | ₩4,619 | +0.58% | 42만 |
| 2026.09.30 | ₩4,566 | ₩4,619 | ₩4,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,593 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,566 | ₩4,606 | ₩4,532 | ₩4,566 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,686 | ₩4,686 | ₩4,526 | ₩4,606 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,753 | ₩4,780 | ₩4,680 | ₩4,727 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,820 | ₩4,834 | ₩4,715 | ₩4,727 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,968 | ₩4,968 | ₩4,780 | ₩4,807 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩5,008 | ₩5,021 | ₩4,807 | ₩5,008 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,954 | ₩5,048 | ₩4,934 | ₩4,994 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,075 | ₩5,075 | ₩4,867 | ₩4,941 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,209 | ₩5,209 | ₩5,008 | ₩5,075 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,289 | ₩5,316 | ₩5,115 | ₩5,168 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,262 | ₩5,302 | ₩5,175 | ₩5,276 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,302 | ₩5,450 | ₩5,269 | ₩5,276 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,222 | ₩5,302 | ₩5,006 | ₩5,289 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,289 | ₩5,329 | ₩5,142 | ₩5,155 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,396 | ₩5,396 | ₩5,276 | ₩5,289 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,503 | ₩5,530 | ₩5,369 | ₩5,396 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,543 | ₩5,597 | ₩5,517 | ₩5,570 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,490 | ₩5,650 | ₩5,490 | ₩5,610 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,396 | ₩5,584 | ₩5,383 | ₩5,436 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,343 | ₩5,510 | ₩5,329 | ₩5,383 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,543 | ₩5,551 | ₩5,363 | ₩5,369 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,543 | ₩5,644 | ₩5,517 | ₩5,543 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,490 | ₩5,570 | ₩5,490 | ₩5,517 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,543 | ₩5,624 | ₩5,476 | ₩5,543 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,517 | ₩5,590 | ₩5,476 | ₩5,530 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,396 | ₩5,543 | ₩5,396 | ₩5,503 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,423 | ₩5,436 | ₩5,383 | ₩5,423 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,356 | ₩5,430 | ₩5,302 | ₩5,396 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,490 | ₩5,557 | ₩5,356 | ₩5,383 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,383 | ₩5,503 | ₩5,356 | ₩5,423 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,664 | ₩5,664 | ₩5,343 | ₩5,383 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,798 | ₩5,854 | ₩5,563 | ₩5,584 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,784 | ₩5,972 | ₩5,704 | ₩5,798 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,691 | ₩5,825 | ₩5,624 | ₩5,771 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,624 | ₩5,697 | ₩5,202 | ₩5,617 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,293 | ₩6,293 | ₩6,039 | ₩6,079 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,374 | ₩6,427 | ₩6,293 | ₩6,293 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,307 | ₩6,427 | ₩6,266 | ₩6,414 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,199 | ₩6,307 | ₩6,166 | ₩6,293 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,106 | ₩6,253 | ₩6,066 | ₩6,173 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,119 | ₩6,253 | ₩6,079 | ₩6,159 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,985 | ₩6,012 | ₩5,771 | ₩6,012 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,293 | ₩6,293 | ₩5,958 | ₩5,985 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,427 | ₩6,454 | ₩6,320 | ₩6,333 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,374 | ₩6,481 | ₩6,360 | ₩6,420 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,333 | ₩6,507 | ₩6,266 | ₩6,293 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,079 | ₩6,320 | ₩6,079 | ₩6,307 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,999 | ₩6,079 | ₩5,885 | ₩6,052 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,932 | ₩6,099 | ₩5,892 | ₩6,066 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,092 | ₩6,173 | ₩5,878 | ₩5,932 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,173 | ₩6,253 | ₩6,079 | ₩6,133 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,079 | ₩6,280 | ₩6,066 | ₩6,146 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,918 | ₩6,099 | ₩5,918 | ₩6,079 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,092 | ₩6,133 | ₩5,865 | ₩5,892 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,146 | ₩6,146 | ₩6,025 | ₩6,092 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,146 | ₩6,266 | ₩6,066 | ₩6,133 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,052 | ₩6,119 | ₩5,972 | ₩6,106 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,119 | ₩6,119 | ₩5,972 | ₩6,052 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,106 | ₩6,246 | ₩6,005 | ₩6,146 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,066 | ₩6,213 | ₩5,972 | ₩6,106 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,972 | ₩6,045 | ₩5,892 | ₩6,012 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,918 | ₩6,059 | ₩5,898 | ₩5,972 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,932 | ₩6,059 | ₩5,871 | ₩5,878 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,932 | ₩5,999 | ₩5,865 | ₩5,892 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,905 | ₩6,012 | ₩5,811 | ₩5,958 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,436 | ₩5,972 | ₩5,436 | ₩5,945 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,530 | ₩5,537 | ₩5,363 | ₩5,396 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,409 | ₩5,684 | ₩5,396 | ₩5,570 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,249 | ₩5,389 | ₩5,182 | ₩5,383 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,262 | ₩5,383 | ₩5,168 | ₩5,235 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,450 | ₩5,463 | ₩5,115 | ₩5,289 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,570 | ₩5,650 | ₩5,369 | ₩5,396 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,624 | ₩5,677 | ₩5,563 | ₩5,570 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,637 | ₩5,691 | ₩5,557 | ₩5,584 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,677 | ₩5,758 | ₩5,584 | ₩5,610 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,597 | ₩5,744 | ₩5,557 | ₩5,691 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,356 | ₩5,657 | ₩5,356 | ₩5,597 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,302 | ₩5,503 | ₩5,289 | ₩5,316 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,276 | ₩5,356 | ₩5,255 | ₩5,316 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,302 | ₩5,363 | ₩5,269 | ₩5,302 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,262 | ₩5,343 | ₩5,182 | ₩5,302 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,450 | ₩5,450 | ₩5,088 | ₩5,128 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,249 | ₩5,483 | ₩5,235 | ₩5,369 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,222 | ₩5,289 | ₩5,168 | ₩5,276 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,249 | ₩5,282 | ₩5,202 | ₩5,235 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,423 | ₩5,456 | ₩5,262 | ₩5,276 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,409 | ₩5,436 | ₩5,302 | ₩5,343 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,476 | ₩5,476 | ₩5,282 | ₩5,316 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,624 | ₩5,624 | ₩5,349 | ₩5,356 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,610 | ₩5,610 | ₩5,383 | ₩5,503 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,396 | ₩5,577 | ₩5,389 | ₩5,490 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,610 | ₩5,696 | ₩5,403 | ₩5,423 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,570 | ₩5,918 | ₩5,450 | ₩5,851 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,530 | ₩5,717 | ₩5,490 | ₩5,557 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,476 | ₩5,738 | ₩5,476 | ₩5,557 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,570 | ₩5,597 | ₩5,383 | ₩5,490 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,316 | ₩5,637 | ₩5,222 | ₩5,624 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,557 | ₩5,650 | ₩5,035 | ₩5,316 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,771 | ₩5,771 | ₩5,396 | ₩5,557 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,066 | ₩6,240 | ₩5,744 | ₩5,758 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,307 | ₩6,414 | ₩5,918 | ₩6,032 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,896 | ₩7,056 | ₩6,119 | ₩6,273 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,248 | ₩8,429 | ₩8,154 | ₩8,208 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,342 | ₩8,382 | ₩8,148 | ₩8,288 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,248 | ₩8,308 | ₩8,195 | ₩8,302 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,489 | ₩8,529 | ₩8,275 | ₩8,328 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,596 | ₩8,596 | ₩8,462 | ₩8,516 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,462 | ₩8,583 | ₩8,456 | ₩8,543 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,315 | ₩8,610 | ₩8,275 | ₩8,503 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,355 | ₩8,489 | ₩8,288 | ₩8,382 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,556 | ₩8,556 | ₩8,315 | ₩8,369 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,449 | ₩8,583 | ₩8,409 | ₩8,556 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,636 | ₩8,730 | ₩8,462 | ₩8,476 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,690 | ₩8,824 | ₩8,616 | ₩8,690 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,516 | ₩8,643 | ₩8,436 | ₩8,636 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,449 | ₩8,569 | ₩8,375 | ₩8,556 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,436 | ₩8,482 | ₩8,355 | ₩8,462 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,248 | ₩8,489 | ₩8,248 | ₩8,489 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,516 | ₩8,516 | ₩8,295 | ₩8,302 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,436 | ₩8,556 | ₩8,382 | ₩8,516 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,422 | ₩8,503 | ₩8,382 | ₩8,476 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,275 | ₩8,436 | ₩8,235 | ₩8,288 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,181 | ₩8,282 | ₩8,128 | ₩8,275 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,047 | ₩8,221 | ₩7,994 | ₩8,195 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,489 | ₩8,489 | ₩8,114 | ₩8,128 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,489 | ₩8,556 | ₩8,369 | ₩8,436 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,275 | ₩8,449 | ₩8,248 | ₩8,395 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,355 | ₩8,355 | ₩8,201 | ₩8,235 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,208 | ₩8,509 | ₩8,208 | ₩8,422 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,449 | ₩8,543 | ₩8,221 | ₩8,275 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,315 | ₩8,415 | ₩8,275 | ₩8,342 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,355 | ₩8,636 | ₩8,248 | ₩8,382 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,128 | ₩8,221 | ₩7,927 | ₩8,221 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,569 | ₩8,623 | ₩8,094 | ₩8,114 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,650 | ₩8,677 | ₩8,476 | ₩8,583 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,744 | ₩8,891 | ₩8,730 | ₩8,757 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,636 | ₩8,810 | ₩8,586 | ₩8,730 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,663 | ₩8,744 | ₩8,489 | ₩8,556 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,409 | ₩8,636 | ₩8,389 | ₩8,610 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,462 | ₩8,623 | ₩8,462 | ₩8,583 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,489 | ₩8,690 | ₩8,409 | ₩8,556 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,476 | ₩8,563 | ₩8,302 | ₩8,529 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,489 | ₩8,717 | ₩8,248 | ₩8,663 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,038 | ₩9,212 | ₩8,569 | ₩8,623 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,985 | ₩9,467 | ₩8,837 | ₩9,293 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,569 | ₩9,098 | ₩8,302 | ₩8,931 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,266 | ₩9,641 | ₩9,118 | ₩9,547 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,226 | ₩9,447 | ₩9,072 | ₩9,373 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,944 | ₩9,306 | ₩8,944 | ₩9,293 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,864 | ₩9,025 | ₩8,810 | ₩8,877 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,891 | ₩9,018 | ₩8,864 | ₩8,931 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,172 | ₩9,266 | ₩8,911 | ₩8,918 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,185 | ₩9,254 | ₩9,065 | ₩9,199 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,105 | ₩9,252 | ₩9,078 | ₩9,172 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,359 | ₩9,426 | ₩9,179 | ₩9,212 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,172 | ₩9,520 | ₩9,172 | ₩9,373 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,038 | ₩9,279 | ₩8,891 | ₩9,199 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,891 | ₩9,105 | ₩8,877 | ₩9,038 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,944 | ₩8,944 | ₩8,583 | ₩8,824 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,998 | ₩9,078 | ₩8,810 | ₩8,904 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,440 | ₩9,507 | ₩8,991 | ₩8,998 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,199 | ₩9,507 | ₩9,199 | ₩9,426 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,306 | ₩9,366 | ₩9,131 | ₩9,293 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,052 | ₩9,413 | ₩9,052 | ₩9,306 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,105 | ₩9,286 | ₩8,944 | ₩9,038 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,985 | ₩9,165 | ₩8,931 | ₩9,132 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,998 | ₩9,145 | ₩8,877 | ₩8,985 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,864 | ₩9,052 | ₩8,717 | ₩9,038 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,810 | ₩8,985 | ₩8,757 | ₩8,864 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,998 | ₩9,078 | ₩8,810 | ₩8,810 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,918 | ₩9,172 | ₩8,918 | ₩8,998 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,985 | ₩9,078 | ₩8,810 | ₩8,918 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,118 | ₩9,199 | ₩8,978 | ₩9,038 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,958 | ₩9,159 | ₩8,851 | ₩9,145 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,650 | ₩8,973 | ₩8,511 | ₩8,931 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,958 | ₩9,065 | ₩8,837 | ₩8,851 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,797 | ₩9,061 | ₩8,797 | ₩8,958 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,409 | ₩8,837 | ₩8,409 | ₩8,810 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,824 | ₩8,844 | ₩8,315 | ₩8,395 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,342 | ₩8,837 | ₩8,342 | ₩8,824 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,476 | ₩8,583 | ₩8,315 | ₩8,342 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,315 | ₩8,516 | ₩8,315 | ₩8,489 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,235 | ₩8,355 | ₩8,101 | ₩8,315 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,168 | ₩8,288 | ₩8,108 | ₩8,235 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,221 | ₩8,355 | ₩8,087 | ₩8,221 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,543 | ₩8,543 | ₩8,133 | ₩8,248 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,569 | ₩8,610 | ₩8,462 | ₩8,516 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,449 | ₩8,596 | ₩8,355 | ₩8,569 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,569 | ₩8,623 | ₩8,342 | ₩8,449 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,543 | ₩8,677 | ₩8,369 | ₩8,556 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,436 | ₩8,610 | ₩8,402 | ₩8,556 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,503 | ₩8,583 | ₩8,375 | ₩8,436 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,395 | ₩8,610 | ₩8,382 | ₩8,516 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,677 | ₩8,790 | ₩8,235 | ₩8,382 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,132 | ₩9,132 | ₩8,757 | ₩8,757 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,851 | ₩9,078 | ₩8,772 | ₩8,998 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,891 | ₩8,931 | ₩8,717 | ₩8,851 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,078 | ₩9,226 | ₩9,052 | ₩9,092 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,958 | ₩9,105 | ₩8,904 | ₩9,038 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,677 | ₩8,971 | ₩8,646 | ₩8,931 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,355 | ₩8,723 | ₩8,355 | ₩8,516 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,034 | ₩8,482 | ₩7,887 | ₩8,369 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,967 | ₩8,087 | ₩7,794 | ₩8,047 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,980 | ₩7,987 | ₩7,860 | ₩7,967 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,846 | ₩7,994 | ₩7,753 | ₩7,980 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,793 | ₩7,933 | ₩7,726 | ₩7,846 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,766 | ₩7,860 | ₩7,619 | ₩7,766 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,779 | ₩7,947 | ₩7,699 | ₩7,739 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,873 | ₩7,960 | ₩7,853 | ₩7,887 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,672 | ₩7,940 | ₩7,672 | ₩7,887 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,726 | ₩7,820 | ₩7,592 | ₩7,659 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,739 | ₩7,766 | ₩7,565 | ₩7,672 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,525 | ₩7,860 | ₩7,431 | ₩7,739 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,659 | ₩7,739 | ₩7,472 | ₩7,525 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,565 | ₩7,779 | ₩7,525 | ₩7,565 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,391 | ₩7,592 | ₩7,378 | ₩7,565 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,485 | ₩7,565 | ₩7,316 | ₩7,405 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,458 | ₩7,512 | ₩7,338 | ₩7,458 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,472 | ₩7,672 | ₩7,425 | ₩7,485 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,512 | ₩7,646 | ₩7,498 | ₩7,525 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,164 | ₩7,518 | ₩7,097 | ₩7,485 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,418 | ₩7,485 | ₩7,190 | ₩7,190 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,137 | ₩7,378 | ₩7,043 | ₩7,378 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,431 | ₩7,445 | ₩7,056 | ₩7,110 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,967 | ₩8,020 | ₩7,364 | ₩7,431 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,458 | ₩7,967 | ₩7,351 | ₩7,967 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,815 | ₩7,070 | ₩6,708 | ₩6,923 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,869 | ₩6,929 | ₩6,802 | ₩6,829 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,842 | ₩7,043 | ₩6,842 | ₩6,896 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,909 | ₩7,097 | ₩6,835 | ₩6,896 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,204 | ₩7,204 | ₩6,909 | ₩6,923 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,177 | ₩7,311 | ₩7,123 | ₩7,244 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,137 | ₩7,190 | ₩7,063 | ₩7,164 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,070 | ₩7,083 | ₩7,016 | ₩7,056 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,190 | ₩7,204 | ₩7,003 | ₩7,083 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,150 | ₩7,190 | ₩7,083 | ₩7,177 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,030 | ₩7,177 | ₩6,949 | ₩7,164 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,909 | ₩7,003 | ₩6,862 | ₩7,003 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,190 | ₩7,210 | ₩6,896 | ₩6,923 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,351 | ₩7,358 | ₩7,083 | ₩7,190 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,936 | ₩7,338 | ₩6,815 | ₩7,338 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩7,003 | ₩7,003 | ₩6,782 | ₩6,976 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,137 | ₩7,244 | ₩6,830 | ₩6,963 | -2.44% | 20.4만 |
|---|