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 | ₩4,798 | ₩4,891 | ₩4,744 | ₩4,851 | +1.11% | 16.7만 |
| 2026.10.08 | ₩4,677 | ₩4,844 | ₩4,664 | ₩4,838 | +3.43% | 34.5만 |
| 2026.10.07 | ₩4,611 | ₩4,731 | ₩4,604 | ₩4,704 | +2.03% | 18.1만 |
| 2026.10.06 | ₩4,611 | ₩4,771 | ₩4,557 | ₩4,637 | +0.58% | 26.5만 |
| 2026.10.05 | ₩4,664 | ₩4,697 | ₩4,504 | ₩4,584 | -1.72% | 59.6만 |
| 2026.10.02 | ₩4,651 | ₩4,731 | ₩4,631 | ₩4,664 | +0.29% | 19.5만 |
| 2026.10.01 | ₩4,584 | ₩4,631 | ₩4,490 | ₩4,611 | +0.58% | 42만 |
| 2026.09.30 | ₩4,557 | ₩4,611 | ₩4,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,584 |
| +0.59% |
| 32.2만 |
| 2026.09.29 | ₩4,557 | ₩4,597 | ₩4,524 | ₩4,557 | 0.00% | 34.9만 |
|---|
| 2026.09.28 | ₩4,677 | ₩4,677 | ₩4,517 | ₩4,597 | -1.71% | 33.7만 |
|---|
| 2026.09.25 | ₩4,744 | ₩4,771 | ₩4,671 | ₩4,717 | -0.56% | 27.2만 |
|---|
| 2026.09.24 | ₩4,811 | ₩4,824 | ₩4,705 | ₩4,717 | -1.94% | 43.9만 |
|---|
| 2026.09.23 | ₩4,958 | ₩4,958 | ₩4,771 | ₩4,798 | -3.23% | 32.8만 |
|---|
| 2026.09.22 | ₩4,998 | ₩5,011 | ₩4,798 | ₩4,998 | 0.00% | 33.6만 |
|---|
| 2026.09.21 | ₩4,945 | ₩5,038 | ₩4,925 | ₩4,985 | +0.81% | 36.9만 |
|---|
| 2026.09.18 | ₩5,065 | ₩5,065 | ₩4,858 | ₩4,931 | -2.64% | 84.1만 |
|---|
| 2026.09.17 | ₩5,199 | ₩5,199 | ₩4,998 | ₩5,065 | -2.57% | 22.2만 |
|---|
| 2026.09.16 | ₩5,279 | ₩5,305 | ₩5,105 | ₩5,158 | -2.28% | 39.9만 |
|---|
| 2026.09.15 | ₩5,252 | ₩5,292 | ₩5,165 | ₩5,265 | +0.25% | 23.3만 |
|---|
| 2026.09.14 | ₩5,292 | ₩5,439 | ₩5,259 | ₩5,265 | -0.51% | 22.6만 |
|---|
| 2026.09.11 | ₩5,212 | ₩5,292 | ₩4,997 | ₩5,279 | +1.28% | 39.5만 |
|---|
| 2026.09.10 | ₩5,279 | ₩5,319 | ₩5,132 | ₩5,145 | -2.53% | 29.6만 |
|---|
| 2026.09.09 | ₩5,386 | ₩5,386 | ₩5,265 | ₩5,279 | -1.99% | 19.9만 |
|---|
| 2026.09.08 | ₩5,493 | ₩5,519 | ₩5,359 | ₩5,386 | -1.95% | 28.1만 |
|---|
| 2026.09.04 | ₩5,533 | ₩5,586 | ₩5,506 | ₩5,559 | +0.48% | 16.5만 |
|---|
| 2026.09.03 | ₩5,479 | ₩5,640 | ₩5,479 | ₩5,599 | +2.20% | 19.5만 |
|---|
| 2026.09.02 | ₩5,386 | ₩5,573 | ₩5,372 | ₩5,426 | +0.74% | 29.7만 |
|---|
| 2026.09.01 | ₩5,332 | ₩5,499 | ₩5,319 | ₩5,372 | +0.75% | 17.7만 |
|---|
| 2026.08.31 | ₩5,533 | ₩5,541 | ₩5,352 | ₩5,359 | -3.14% | 24.8만 |
|---|
| 2026.08.28 | ₩5,533 | ₩5,633 | ₩5,506 | ₩5,533 | 0.00% | 18만 |
|---|
| 2026.08.27 | ₩5,479 | ₩5,559 | ₩5,479 | ₩5,506 | +0.49% | 15.3만 |
|---|
| 2026.08.26 | ₩5,533 | ₩5,613 | ₩5,466 | ₩5,533 | 0.00% | 14.6만 |
|---|
| 2026.08.25 | ₩5,506 | ₩5,579 | ₩5,466 | ₩5,519 | +0.24% | 16.1만 |
|---|
| 2026.08.24 | ₩5,386 | ₩5,533 | ₩5,386 | ₩5,493 | +1.99% | 14.1만 |
|---|
| 2026.08.21 | ₩5,412 | ₩5,426 | ₩5,372 | ₩5,412 | 0.00% | 13.7만 |
|---|
| 2026.08.20 | ₩5,346 | ₩5,419 | ₩5,292 | ₩5,386 | +0.75% | 15.6만 |
|---|
| 2026.08.19 | ₩5,479 | ₩5,546 | ₩5,346 | ₩5,372 | -1.95% | 28.4만 |
|---|
| 2026.08.18 | ₩5,372 | ₩5,493 | ₩5,346 | ₩5,412 | +0.75% | 31.8만 |
|---|
| 2026.08.17 | ₩5,653 | ₩5,653 | ₩5,332 | ₩5,372 | -4.96% | 37.4만 |
|---|
| 2026.08.14 | ₩5,787 | ₩5,843 | ₩5,553 | ₩5,573 | -3.70% | 29.7만 |
|---|
| 2026.08.13 | ₩5,773 | ₩5,960 | ₩5,693 | ₩5,787 | +0.23% | 23.6만 |
|---|
| 2026.08.12 | ₩5,680 | ₩5,813 | ₩5,613 | ₩5,760 | +1.41% | 46.8만 |
|---|
| 2026.08.11 | ₩5,613 | ₩5,686 | ₩5,192 | ₩5,606 | -0.12% | 68.1만 |
|---|
| 2026.08.10 | ₩6,281 | ₩6,281 | ₩6,027 | ₩6,067 | -3.40% | 20.1만 |
|---|
| 2026.08.07 | ₩6,361 | ₩6,415 | ₩6,281 | ₩6,281 | -1.26% | 15.7만 |
|---|
| 2026.08.06 | ₩6,294 | ₩6,415 | ₩6,254 | ₩6,401 | +1.70% | 14.1만 |
|---|
| 2026.08.05 | ₩6,187 | ₩6,294 | ₩6,154 | ₩6,281 | +1.51% | 11.9만 |
|---|
| 2026.08.04 | ₩6,094 | ₩6,241 | ₩6,054 | ₩6,161 | +1.10% | 20.8만 |
|---|
| 2026.08.03 | ₩6,107 | ₩6,241 | ₩6,067 | ₩6,147 | +0.66% | 25.1만 |
|---|
| 2026.07.31 | ₩5,974 | ₩6,000 | ₩5,760 | ₩6,000 | +0.45% | 18.5만 |
|---|
| 2026.07.30 | ₩6,281 | ₩6,281 | ₩5,947 | ₩5,974 | -4.89% | 16.7만 |
|---|
| 2026.07.29 | ₩6,415 | ₩6,441 | ₩6,308 | ₩6,321 | -1.46% | 17.7만 |
|---|
| 2026.07.28 | ₩6,361 | ₩6,468 | ₩6,348 | ₩6,408 | +0.74% | 19.1만 |
|---|
| 2026.07.27 | ₩6,321 | ₩6,495 | ₩6,254 | ₩6,281 | -0.63% | 31.5만 |
|---|
| 2026.07.24 | ₩6,067 | ₩6,308 | ₩6,067 | ₩6,294 | +3.74% | 27.1만 |
|---|
| 2026.07.23 | ₩5,987 | ₩6,067 | ₩5,873 | ₩6,040 | +0.89% | 20.9만 |
|---|
| 2026.07.22 | ₩5,920 | ₩6,087 | ₩5,880 | ₩6,054 | +2.26% | 27.2만 |
|---|
| 2026.07.21 | ₩6,081 | ₩6,161 | ₩5,867 | ₩5,920 | -2.64% | 22.3만 |
|---|
| 2026.07.20 | ₩6,161 | ₩6,241 | ₩6,067 | ₩6,121 | -0.65% | 30.4만 |
|---|
| 2026.07.17 | ₩6,067 | ₩6,268 | ₩6,054 | ₩6,134 | +1.10% | 20.1만 |
|---|
| 2026.07.16 | ₩5,907 | ₩6,087 | ₩5,907 | ₩6,067 | +2.71% | 24.4만 |
|---|
| 2026.07.15 | ₩6,081 | ₩6,121 | ₩5,853 | ₩5,880 | -3.30% | 21.6만 |
|---|
| 2026.07.14 | ₩6,134 | ₩6,134 | ₩6,014 | ₩6,081 | -0.87% | 16.9만 |
|---|
| 2026.07.13 | ₩6,134 | ₩6,254 | ₩6,054 | ₩6,121 | -0.22% | 19.9만 |
|---|
| 2026.07.10 | ₩6,040 | ₩6,107 | ₩5,960 | ₩6,094 | +0.88% | 18.3만 |
|---|
| 2026.07.09 | ₩6,107 | ₩6,107 | ₩5,960 | ₩6,040 | -1.09% | 23.8만 |
|---|
| 2026.07.08 | ₩6,094 | ₩6,234 | ₩5,994 | ₩6,134 | +0.66% | 23.6만 |
|---|
| 2026.07.07 | ₩6,054 | ₩6,201 | ₩5,960 | ₩6,094 | +0.66% | 39.4만 |
|---|
| 2026.07.06 | ₩5,960 | ₩6,034 | ₩5,880 | ₩6,000 | +0.67% | 50만 |
|---|
| 2026.07.02 | ₩5,907 | ₩6,047 | ₩5,887 | ₩5,960 | +0.90% | 37.5만 |
|---|
| 2026.07.01 | ₩5,920 | ₩6,047 | ₩5,860 | ₩5,867 | -0.90% | 42.8만 |
|---|
| 2026.06.30 | ₩5,920 | ₩5,987 | ₩5,853 | ₩5,880 | -0.68% | 22.8만 |
|---|
| 2026.06.29 | ₩5,893 | ₩6,000 | ₩5,800 | ₩5,947 | +0.91% | 45.7만 |
|---|
| 2026.06.26 | ₩5,426 | ₩5,960 | ₩5,426 | ₩5,934 | +9.36% | 198.9만 |
|---|
| 2026.06.25 | ₩5,519 | ₩5,526 | ₩5,352 | ₩5,386 | -2.42% | 26.4만 |
|---|
| 2026.06.24 | ₩5,399 | ₩5,673 | ₩5,386 | ₩5,559 | +2.97% | 35.7만 |
|---|
| 2026.06.23 | ₩5,239 | ₩5,379 | ₩5,172 | ₩5,372 | +2.55% | 42.5만 |
|---|
| 2026.06.22 | ₩5,252 | ₩5,372 | ₩5,158 | ₩5,225 | -0.51% | 35.3만 |
|---|
| 2026.06.18 | ₩5,439 | ₩5,452 | ₩5,105 | ₩5,279 | -2.95% | 69.4만 |
|---|
| 2026.06.17 | ₩5,559 | ₩5,640 | ₩5,359 | ₩5,386 | -3.12% | 36.5만 |
|---|
| 2026.06.16 | ₩5,613 | ₩5,666 | ₩5,553 | ₩5,559 | -0.95% | 39.5만 |
|---|
| 2026.06.15 | ₩5,626 | ₩5,680 | ₩5,546 | ₩5,573 | -0.95% | 18.8만 |
|---|
| 2026.06.12 | ₩5,666 | ₩5,746 | ₩5,573 | ₩5,599 | -1.18% | 36.2만 |
|---|
| 2026.06.11 | ₩5,586 | ₩5,733 | ₩5,546 | ₩5,680 | +1.67% | 41.7만 |
|---|
| 2026.06.10 | ₩5,346 | ₩5,646 | ₩5,346 | ₩5,586 | +4.50% | 45.5만 |
|---|
| 2026.06.09 | ₩5,292 | ₩5,493 | ₩5,279 | ₩5,305 | +0.25% | 35만 |
|---|
| 2026.06.08 | ₩5,265 | ₩5,346 | ₩5,245 | ₩5,305 | +0.76% | 23.6만 |
|---|
| 2026.06.05 | ₩5,292 | ₩5,352 | ₩5,259 | ₩5,292 | 0.00% | 38.4만 |
|---|
| 2026.06.04 | ₩5,252 | ₩5,332 | ₩5,172 | ₩5,292 | +0.76% | 37.4만 |
|---|
| 2026.06.03 | ₩5,439 | ₩5,439 | ₩5,078 | ₩5,118 | -5.90% | 34.4만 |
|---|
| 2026.06.02 | ₩5,239 | ₩5,472 | ₩5,225 | ₩5,359 | +2.30% | 38.2만 |
|---|
| 2026.06.01 | ₩5,212 | ₩5,279 | ₩5,158 | ₩5,265 | +1.03% | 36만 |
|---|
| 2026.05.29 | ₩5,239 | ₩5,272 | ₩5,192 | ₩5,225 | -0.26% | 39.3만 |
|---|
| 2026.05.28 | ₩5,412 | ₩5,446 | ₩5,252 | ₩5,265 | -2.72% | 27.8만 |
|---|
| 2026.05.27 | ₩5,399 | ₩5,426 | ₩5,292 | ₩5,332 | -1.24% | 33.3만 |
|---|
| 2026.05.26 | ₩5,466 | ₩5,466 | ₩5,272 | ₩5,305 | -2.93% | 32.8만 |
|---|
| 2026.05.22 | ₩5,613 | ₩5,613 | ₩5,339 | ₩5,346 | -4.76% | 30만 |
|---|
| 2026.05.21 | ₩5,599 | ₩5,599 | ₩5,372 | ₩5,493 | -1.91% | 23.2만 |
|---|
| 2026.05.20 | ₩5,386 | ₩5,566 | ₩5,379 | ₩5,479 | +1.74% | 40.9만 |
|---|
| 2026.05.19 | ₩5,599 | ₩5,685 | ₩5,392 | ₩5,412 | -3.34% | 66.4만 |
|---|
| 2026.05.18 | ₩5,559 | ₩5,907 | ₩5,439 | ₩5,840 | +5.05% | 130.9만 |
|---|
| 2026.05.15 | ₩5,519 | ₩5,706 | ₩5,479 | ₩5,546 | +0.48% | 61.4만 |
|---|
| 2026.05.14 | ₩5,466 | ₩5,726 | ₩5,466 | ₩5,546 | +1.47% | 47.9만 |
|---|
| 2026.05.13 | ₩5,559 | ₩5,586 | ₩5,372 | ₩5,479 | -1.44% | 41.9만 |
|---|
| 2026.05.12 | ₩5,305 | ₩5,626 | ₩5,212 | ₩5,613 | +5.79% | 89.9만 |
|---|
| 2026.05.11 | ₩5,546 | ₩5,640 | ₩5,025 | ₩5,305 | -4.34% | 148.3만 |
|---|
| 2026.05.08 | ₩5,760 | ₩5,760 | ₩5,386 | ₩5,546 | -3.71% | 72.3만 |
|---|
| 2026.05.07 | ₩6,054 | ₩6,228 | ₩5,733 | ₩5,746 | -5.08% | 72.3만 |
|---|
| 2026.05.06 | ₩6,294 | ₩6,401 | ₩5,907 | ₩6,020 | -4.35% | 99.6만 |
|---|
| 2026.05.05 | ₩6,882 | ₩7,043 | ₩6,107 | ₩6,261 | -9.03% | 182.8만 |
|---|
| 2026.05.04 | ₩8,232 | ₩8,413 | ₩8,139 | ₩8,192 | -0.49% | 20.7만 |
|---|
| 2026.05.01 | ₩8,326 | ₩8,366 | ₩8,132 | ₩8,272 | -0.64% | 20.6만 |
|---|
| 2026.04.30 | ₩8,232 | ₩8,292 | ₩8,179 | ₩8,286 | +0.65% | 18.2만 |
|---|
| 2026.04.29 | ₩8,473 | ₩8,513 | ₩8,259 | ₩8,312 | -1.89% | 20.2만 |
|---|
| 2026.04.28 | ₩8,580 | ₩8,580 | ₩8,446 | ₩8,499 | -0.93% | 13만 |
|---|
| 2026.04.27 | ₩8,446 | ₩8,566 | ₩8,439 | ₩8,526 | +0.95% | 18.3만 |
|---|
| 2026.04.24 | ₩8,299 | ₩8,593 | ₩8,259 | ₩8,486 | +2.25% | 31만 |
|---|
| 2026.04.23 | ₩8,339 | ₩8,473 | ₩8,272 | ₩8,366 | +0.32% | 16.4만 |
|---|
| 2026.04.22 | ₩8,539 | ₩8,539 | ₩8,299 | ₩8,352 | -2.19% | 14.8만 |
|---|
| 2026.04.21 | ₩8,433 | ₩8,566 | ₩8,392 | ₩8,539 | +1.27% | 21.2만 |
|---|
| 2026.04.20 | ₩8,620 | ₩8,713 | ₩8,446 | ₩8,459 | -1.86% | 14.5만 |
|---|
| 2026.04.17 | ₩8,673 | ₩8,807 | ₩8,600 | ₩8,673 | 0.00% | 27.4만 |
|---|
| 2026.04.16 | ₩8,499 | ₩8,626 | ₩8,419 | ₩8,620 | +1.42% | 26.4만 |
|---|
| 2026.04.15 | ₩8,433 | ₩8,553 | ₩8,359 | ₩8,539 | +1.27% | 16.9만 |
|---|
| 2026.04.14 | ₩8,419 | ₩8,466 | ₩8,339 | ₩8,446 | +0.32% | 18.9만 |
|---|
| 2026.04.13 | ₩8,232 | ₩8,473 | ₩8,232 | ₩8,473 | +2.92% | 29.4만 |
|---|
| 2026.04.10 | ₩8,499 | ₩8,499 | ₩8,279 | ₩8,286 | -2.52% | 19.1만 |
|---|
| 2026.04.09 | ₩8,419 | ₩8,539 | ₩8,366 | ₩8,499 | +0.95% | 20.6만 |
|---|
| 2026.04.08 | ₩8,406 | ₩8,486 | ₩8,366 | ₩8,459 | +0.64% | 25.9만 |
|---|
| 2026.04.07 | ₩8,259 | ₩8,419 | ₩8,219 | ₩8,272 | +0.16% | 16.9만 |
|---|
| 2026.04.06 | ₩8,165 | ₩8,266 | ₩8,112 | ₩8,259 | +1.15% | 16.5만 |
|---|
| 2026.04.02 | ₩8,032 | ₩8,205 | ₩7,978 | ₩8,179 | +1.83% | 20만 |
|---|
| 2026.04.01 | ₩8,473 | ₩8,473 | ₩8,098 | ₩8,112 | -4.26% | 23.8만 |
|---|
| 2026.03.31 | ₩8,473 | ₩8,539 | ₩8,352 | ₩8,419 | -0.63% | 35.1만 |
|---|
| 2026.03.30 | ₩8,259 | ₩8,433 | ₩8,232 | ₩8,379 | +1.46% | 34.7만 |
|---|
| 2026.03.27 | ₩8,339 | ₩8,339 | ₩8,185 | ₩8,219 | -1.44% | 18.5만 |
|---|
| 2026.03.26 | ₩8,192 | ₩8,493 | ₩8,192 | ₩8,406 | +2.61% | 19.3만 |
|---|
| 2026.03.25 | ₩8,433 | ₩8,526 | ₩8,205 | ₩8,259 | -2.06% | 13.9만 |
|---|
| 2026.03.24 | ₩8,299 | ₩8,399 | ₩8,259 | ₩8,326 | +0.32% | 26.3만 |
|---|
| 2026.03.23 | ₩8,339 | ₩8,620 | ₩8,232 | ₩8,366 | +0.32% | 26.2만 |
|---|
| 2026.03.20 | ₩8,112 | ₩8,205 | ₩7,911 | ₩8,205 | +1.15% | 49.3만 |
|---|
| 2026.03.19 | ₩8,553 | ₩8,606 | ₩8,078 | ₩8,098 | -5.31% | 35.4만 |
|---|
| 2026.03.18 | ₩8,633 | ₩8,660 | ₩8,459 | ₩8,566 | -0.77% | 28.6만 |
|---|
| 2026.03.17 | ₩8,727 | ₩8,874 | ₩8,713 | ₩8,740 | +0.15% | 35만 |
|---|
| 2026.03.16 | ₩8,620 | ₩8,793 | ₩8,569 | ₩8,713 | +1.09% | 26.6만 |
|---|
| 2026.03.13 | ₩8,646 | ₩8,727 | ₩8,473 | ₩8,539 | -1.24% | 22.3만 |
|---|
| 2026.03.12 | ₩8,392 | ₩8,620 | ₩8,372 | ₩8,593 | +2.39% | 22.2만 |
|---|
| 2026.03.11 | ₩8,446 | ₩8,606 | ₩8,446 | ₩8,566 | +1.42% | 22.2만 |
|---|
| 2026.03.10 | ₩8,473 | ₩8,673 | ₩8,392 | ₩8,539 | +0.79% | 25.1만 |
|---|
| 2026.03.09 | ₩8,459 | ₩8,546 | ₩8,286 | ₩8,513 | +0.63% | 39만 |
|---|
| 2026.03.06 | ₩8,473 | ₩8,700 | ₩8,232 | ₩8,646 | +2.05% | 39.1만 |
|---|
| 2026.03.05 | ₩9,021 | ₩9,194 | ₩8,553 | ₩8,606 | -4.59% | 50.5만 |
|---|
| 2026.03.04 | ₩8,967 | ₩9,448 | ₩8,820 | ₩9,274 | +3.43% | 39.5만 |
|---|
| 2026.03.03 | ₩8,553 | ₩9,081 | ₩8,286 | ₩8,914 | +4.22% | 46.3만 |
|---|
| 2026.03.02 | ₩9,248 | ₩9,622 | ₩9,101 | ₩9,528 | +3.03% | 18.8만 |
|---|
| 2026.02.27 | ₩9,208 | ₩9,428 | ₩9,054 | ₩9,355 | +1.60% | 19만 |
|---|
| 2026.02.26 | ₩8,927 | ₩9,288 | ₩8,927 | ₩9,274 | +3.89% | 27만 |
|---|
| 2026.02.25 | ₩8,847 | ₩9,007 | ₩8,793 | ₩8,860 | +0.15% | 36.8만 |
|---|
| 2026.02.24 | ₩8,874 | ₩9,001 | ₩8,847 | ₩8,914 | +0.45% | 20.2만 |
|---|
| 2026.02.23 | ₩9,154 | ₩9,248 | ₩8,894 | ₩8,900 | -2.77% | 24.8만 |
|---|
| 2026.02.20 | ₩9,168 | ₩9,236 | ₩9,047 | ₩9,181 | +0.15% | 11만 |
|---|
| 2026.02.19 | ₩9,087 | ₩9,234 | ₩9,061 | ₩9,154 | +0.74% | 14.3만 |
|---|
| 2026.02.18 | ₩9,341 | ₩9,408 | ₩9,161 | ₩9,194 | -1.57% | 15.2만 |
|---|
| 2026.02.17 | ₩9,154 | ₩9,502 | ₩9,154 | ₩9,355 | +2.19% | 22.4만 |
|---|
| 2026.02.13 | ₩9,021 | ₩9,261 | ₩8,874 | ₩9,181 | +1.78% | 21.1만 |
|---|
| 2026.02.12 | ₩8,874 | ₩9,087 | ₩8,860 | ₩9,021 | +1.66% | 20.7만 |
|---|
| 2026.02.11 | ₩8,927 | ₩8,927 | ₩8,566 | ₩8,807 | -1.35% | 15.9만 |
|---|
| 2026.02.10 | ₩8,980 | ₩9,061 | ₩8,793 | ₩8,887 | -1.04% | 19.4만 |
|---|
| 2026.02.09 | ₩9,421 | ₩9,488 | ₩8,974 | ₩8,980 | -4.68% | 18.5만 |
|---|
| 2026.02.06 | ₩9,181 | ₩9,488 | ₩9,181 | ₩9,408 | +2.47% | 26.2만 |
|---|
| 2026.02.05 | ₩9,288 | ₩9,348 | ₩9,113 | ₩9,274 | -0.14% | 27.3만 |
|---|
| 2026.02.04 | ₩9,034 | ₩9,395 | ₩9,034 | ₩9,288 | +2.81% | 31.7만 |
|---|
| 2026.02.03 | ₩9,087 | ₩9,268 | ₩8,927 | ₩9,021 | -0.74% | 31.3만 |
|---|
| 2026.02.02 | ₩8,967 | ₩9,148 | ₩8,914 | ₩9,114 | +1.64% | 34.7만 |
|---|
| 2026.01.30 | ₩8,980 | ₩9,127 | ₩8,860 | ₩8,967 | -0.15% | 32.7만 |
|---|
| 2026.01.29 | ₩8,847 | ₩9,034 | ₩8,700 | ₩9,021 | +1.96% | 34.3만 |
|---|
| 2026.01.28 | ₩8,793 | ₩8,967 | ₩8,740 | ₩8,847 | +0.61% | 28.7만 |
|---|
| 2026.01.27 | ₩8,980 | ₩9,061 | ₩8,793 | ₩8,793 | -2.08% | 20.3만 |
|---|
| 2026.01.26 | ₩8,900 | ₩9,154 | ₩8,900 | ₩8,980 | +0.90% | 27.5만 |
|---|
| 2026.01.23 | ₩8,967 | ₩9,061 | ₩8,793 | ₩8,900 | -0.75% | 18.5만 |
|---|
| 2026.01.22 | ₩9,101 | ₩9,181 | ₩8,960 | ₩9,021 | -0.88% | 25.5만 |
|---|
| 2026.01.21 | ₩8,940 | ₩9,141 | ₩8,833 | ₩9,127 | +2.09% | 31.1만 |
|---|
| 2026.01.20 | ₩8,633 | ₩8,955 | ₩8,494 | ₩8,914 | +3.25% | 19.6만 |
|---|
| 2026.01.16 | ₩8,940 | ₩9,047 | ₩8,820 | ₩8,833 | -1.20% | 31.6만 |
|---|
| 2026.01.15 | ₩8,780 | ₩9,043 | ₩8,780 | ₩8,940 | +1.83% | 35.6만 |
|---|
| 2026.01.14 | ₩8,392 | ₩8,820 | ₩8,392 | ₩8,793 | +4.78% | 30.3만 |
|---|
| 2026.01.13 | ₩8,807 | ₩8,827 | ₩8,299 | ₩8,379 | -4.86% | 34.6만 |
|---|
| 2026.01.12 | ₩8,326 | ₩8,820 | ₩8,326 | ₩8,807 | +5.78% | 57.6만 |
|---|
| 2026.01.09 | ₩8,459 | ₩8,566 | ₩8,299 | ₩8,326 | -1.58% | 21.3만 |
|---|
| 2026.01.08 | ₩8,299 | ₩8,499 | ₩8,299 | ₩8,473 | +2.09% | 18.1만 |
|---|
| 2026.01.07 | ₩8,219 | ₩8,339 | ₩8,085 | ₩8,299 | +0.98% | 24.1만 |
|---|
| 2026.01.06 | ₩8,152 | ₩8,272 | ₩8,092 | ₩8,219 | +0.82% | 27.9만 |
|---|
| 2026.01.05 | ₩8,205 | ₩8,339 | ₩8,072 | ₩8,205 | 0.00% | 22.9만 |
|---|
| 2026.01.02 | ₩8,526 | ₩8,526 | ₩8,117 | ₩8,232 | -3.45% | 20.6만 |
|---|
| 2025.12.31 | ₩8,553 | ₩8,593 | ₩8,446 | ₩8,499 | -0.62% | 14.6만 |
|---|
| 2025.12.30 | ₩8,433 | ₩8,580 | ₩8,339 | ₩8,553 | +1.43% | 13.9만 |
|---|
| 2025.12.29 | ₩8,553 | ₩8,606 | ₩8,326 | ₩8,433 | -1.41% | 20.8만 |
|---|
| 2025.12.26 | ₩8,526 | ₩8,660 | ₩8,352 | ₩8,539 | +0.16% | 13.8만 |
|---|
| 2025.12.24 | ₩8,419 | ₩8,593 | ₩8,386 | ₩8,539 | +1.43% | 71.2만 |
|---|
| 2025.12.23 | ₩8,486 | ₩8,566 | ₩8,359 | ₩8,419 | -0.79% | 15.3만 |
|---|
| 2025.12.22 | ₩8,379 | ₩8,593 | ₩8,366 | ₩8,499 | +1.44% | 21.9만 |
|---|
| 2025.12.19 | ₩8,660 | ₩8,773 | ₩8,219 | ₩8,366 | -3.40% | 65.7만 |
|---|
| 2025.12.18 | ₩9,114 | ₩9,114 | ₩8,740 | ₩8,740 | -4.11% | 23.7만 |
|---|
| 2025.12.17 | ₩8,833 | ₩9,061 | ₩8,755 | ₩8,980 | +1.66% | 40.2만 |
|---|
| 2025.12.16 | ₩8,874 | ₩8,914 | ₩8,700 | ₩8,833 | -0.45% | 28.4만 |
|---|
| 2025.12.15 | ₩9,061 | ₩9,208 | ₩9,034 | ₩9,074 | +0.15% | 35만 |
|---|
| 2025.12.12 | ₩8,940 | ₩9,087 | ₩8,887 | ₩9,021 | +0.90% | 30.6만 |
|---|
| 2025.12.11 | ₩8,660 | ₩8,954 | ₩8,629 | ₩8,914 | +2.93% | 27.8만 |
|---|
| 2025.12.10 | ₩8,339 | ₩8,707 | ₩8,339 | ₩8,499 | +1.92% | 33.9만 |
|---|
| 2025.12.09 | ₩8,018 | ₩8,466 | ₩7,871 | ₩8,352 | +4.17% | 38.4만 |
|---|
| 2025.12.08 | ₩7,951 | ₩8,072 | ₩7,779 | ₩8,032 | +1.01% | 18.6만 |
|---|
| 2025.12.05 | ₩7,965 | ₩7,972 | ₩7,845 | ₩7,951 | -0.17% | 16.1만 |
|---|
| 2025.12.04 | ₩7,831 | ₩7,978 | ₩7,738 | ₩7,965 | +1.71% | 14.1만 |
|---|
| 2025.12.03 | ₩7,778 | ₩7,918 | ₩7,711 | ₩7,831 | +0.69% | 15만 |
|---|
| 2025.12.02 | ₩7,751 | ₩7,845 | ₩7,604 | ₩7,751 | 0.00% | 26.2만 |
|---|
| 2025.12.01 | ₩7,764 | ₩7,931 | ₩7,684 | ₩7,724 | -0.52% | 17.5만 |
|---|
| 2025.11.28 | ₩7,858 | ₩7,945 | ₩7,838 | ₩7,871 | +0.17% | 9.9만 |
|---|
| 2025.11.26 | ₩7,657 | ₩7,925 | ₩7,657 | ₩7,871 | +2.79% | 27.7만 |
|---|
| 2025.11.25 | ₩7,711 | ₩7,804 | ₩7,577 | ₩7,644 | -0.87% | 12.3만 |
|---|
| 2025.11.24 | ₩7,724 | ₩7,751 | ₩7,551 | ₩7,657 | -0.87% | 12.8만 |
|---|
| 2025.11.21 | ₩7,510 | ₩7,845 | ₩7,417 | ₩7,724 | +2.85% | 20.1만 |
|---|
| 2025.11.20 | ₩7,644 | ₩7,724 | ₩7,457 | ₩7,510 | -1.75% | 18.3만 |
|---|
| 2025.11.19 | ₩7,551 | ₩7,764 | ₩7,510 | ₩7,551 | 0.00% | 25.1만 |
|---|
| 2025.11.18 | ₩7,377 | ₩7,577 | ₩7,363 | ₩7,551 | +2.36% | 18.9만 |
|---|
| 2025.11.17 | ₩7,470 | ₩7,551 | ₩7,302 | ₩7,390 | -1.07% | 23.4만 |
|---|
| 2025.11.14 | ₩7,444 | ₩7,497 | ₩7,323 | ₩7,444 | 0.00% | 20.5만 |
|---|
| 2025.11.13 | ₩7,457 | ₩7,657 | ₩7,410 | ₩7,470 | +0.18% | 21.4만 |
|---|
| 2025.11.12 | ₩7,497 | ₩7,631 | ₩7,484 | ₩7,510 | +0.18% | 13.4만 |
|---|
| 2025.11.11 | ₩7,150 | ₩7,504 | ₩7,083 | ₩7,470 | +4.49% | 20.6만 |
|---|
| 2025.11.10 | ₩7,404 | ₩7,470 | ₩7,176 | ₩7,176 | -3.07% | 27.1만 |
|---|
| 2025.11.07 | ₩7,123 | ₩7,363 | ₩7,029 | ₩7,363 | +3.38% | 43.9만 |
|---|
| 2025.11.06 | ₩7,417 | ₩7,430 | ₩7,043 | ₩7,096 | -4.32% | 28만 |
|---|
| 2025.11.05 | ₩7,951 | ₩8,005 | ₩7,350 | ₩7,417 | -6.72% | 36.7만 |
|---|
| 2025.11.04 | ₩7,444 | ₩7,951 | ₩7,337 | ₩7,951 | +6.82% | 60.3만 |
|---|
| 2025.11.03 | ₩6,802 | ₩7,056 | ₩6,695 | ₩6,909 | +1.57% | 26.6만 |
|---|
| 2025.10.31 | ₩6,856 | ₩6,916 | ₩6,789 | ₩6,816 | -0.58% | 8.8만 |
|---|
| 2025.10.30 | ₩6,829 | ₩7,029 | ₩6,829 | ₩6,882 | +0.78% | 12.3만 |
|---|
| 2025.10.29 | ₩6,896 | ₩7,083 | ₩6,822 | ₩6,882 | -0.19% | 18만 |
|---|
| 2025.10.28 | ₩7,190 | ₩7,190 | ₩6,896 | ₩6,909 | -3.90% | 13.7만 |
|---|
| 2025.10.27 | ₩7,163 | ₩7,297 | ₩7,110 | ₩7,230 | +0.93% | 27.4만 |
|---|
| 2025.10.24 | ₩7,123 | ₩7,176 | ₩7,049 | ₩7,150 | +0.38% | 6.8만 |
|---|
| 2025.10.23 | ₩7,056 | ₩7,069 | ₩7,003 | ₩7,043 | -0.19% | 8.4만 |
|---|
| 2025.10.22 | ₩7,176 | ₩7,190 | ₩6,989 | ₩7,069 | -1.49% | 15만 |
|---|
| 2025.10.21 | ₩7,136 | ₩7,176 | ₩7,069 | ₩7,163 | +0.37% | 16만 |
|---|
| 2025.10.20 | ₩7,016 | ₩7,163 | ₩6,936 | ₩7,150 | +1.90% | 16.1만 |
|---|
| 2025.10.17 | ₩6,896 | ₩6,989 | ₩6,849 | ₩6,989 | +1.36% | 20.9만 |
|---|
| 2025.10.16 | ₩7,176 | ₩7,196 | ₩6,882 | ₩6,909 | -3.72% | 16.1만 |
|---|
| 2025.10.15 | ₩7,337 | ₩7,343 | ₩7,069 | ₩7,176 | -2.19% | 10.4만 |
|---|
| 2025.10.14 | ₩6,922 | ₩7,323 | ₩6,802 | ₩7,323 | +5.79% | 19.5만 |
|---|
| 2025.10.13 | ₩6,989 | ₩6,989 | ₩6,769 | ₩6,963 | -0.38% | 17.9만 |
|---|
| 2025.10.10 | ₩7,123 | ₩7,230 | ₩6,817 | ₩6,949 | -2.44% | 20.4만 |
|---|