시장 데이터를 불러오는 중
전체 종목
Burford Capital Limited Ordinary Shares 과거 주가
Burford Capital Limited Ordinary Shares · BUR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burford Capital Limited Ordinary Shares · BUR · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,677 | ₩4,817 | ₩4,603 | ₩4,797 | +2.58% | 176.6만 |
| 2026.10.08 | ₩4,623 | ₩4,630 | ₩4,409 | ₩4,610 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,784 | ₩4,817 | ₩4,657 | ₩4,690 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,797 | ₩4,864 | ₩4,703 | ₩4,851 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,864 | ₩4,888 | ₩4,717 | ₩4,757 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,186 | ₩5,199 | ₩4,717 | ₩4,891 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,199 | ₩5,253 | ₩5,092 | ₩5,119 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,239 | ₩5,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,253 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,293 | ₩5,300 | ₩5,159 | ₩5,226 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,206 | ₩5,493 | ₩5,052 | ₩5,266 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,904 | ₩4,971 | ₩4,851 | ₩4,878 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,065 | ₩5,119 | ₩4,784 | ₩4,864 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,494 | ₩5,494 | ₩5,092 | ₩5,105 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,400 | ₩5,595 | ₩5,360 | ₩5,494 | +1.74% | 204.3만 |
|---|
| 2026.09.21 | ₩5,400 | ₩5,414 | ₩5,260 | ₩5,280 | -2.23% | 148.9만 |
|---|
| 2026.09.18 | ₩5,440 | ₩5,440 | ₩5,239 | ₩5,320 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,293 | ₩5,487 | ₩5,186 | ₩5,347 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,561 | ₩5,588 | ₩5,105 | ₩5,186 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,869 | ₩5,883 | ₩5,561 | ₩5,601 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,775 | ₩5,916 | ₩5,708 | ₩5,883 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,990 | ₩6,003 | ₩5,715 | ₩5,829 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,883 | ₩5,976 | ₩5,796 | ₩5,869 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,923 | ₩6,017 | ₩5,789 | ₩6,003 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,896 | ₩5,985 | ₩5,762 | ₩5,936 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,722 | ₩5,896 | ₩5,708 | ₩5,829 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,816 | ₩5,822 | ₩5,722 | ₩5,762 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,641 | ₩5,789 | ₩5,608 | ₩5,695 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,548 | ₩5,755 | ₩5,478 | ₩5,641 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,789 | ₩5,802 | ₩5,528 | ₩5,561 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,786 | ₩5,868 | ₩5,762 | ₩5,842 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,829 | ₩5,923 | ₩5,735 | ₩5,789 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,950 | ₩5,983 | ₩5,755 | ₩5,816 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,775 | ₩5,997 | ₩5,749 | ₩5,990 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,802 | ₩5,836 | ₩5,708 | ₩5,775 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,762 | ₩5,822 | ₩5,641 | ₩5,775 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,775 | ₩5,822 | ₩5,641 | ₩5,708 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,641 | ₩5,923 | ₩5,641 | ₩5,816 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,628 | ₩5,668 | ₩5,548 | ₩5,548 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,829 | ₩5,829 | ₩5,615 | ₩5,722 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,976 | ₩6,050 | ₩5,829 | ₩5,856 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,869 | ₩5,971 | ₩5,742 | ₩5,909 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,816 | ₩5,930 | ₩5,621 | ₩5,869 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,735 | ₩5,922 | ₩5,722 | ₩5,816 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,869 | ₩5,963 | ₩5,581 | ₩5,735 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,816 | ₩5,976 | ₩5,641 | ₩5,923 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,695 | ₩5,863 | ₩5,253 | ₩5,762 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,802 | ₩5,802 | ₩5,658 | ₩5,722 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,762 | ₩5,829 | ₩5,702 | ₩5,816 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,574 | ₩5,708 | ₩5,534 | ₩5,695 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,588 | ₩5,595 | ₩5,380 | ₩5,521 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,534 | ₩5,708 | ₩5,481 | ₩5,641 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,749 | ₩5,809 | ₩5,528 | ₩5,588 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,708 | ₩5,908 | ₩5,581 | ₩5,842 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,628 | ₩5,695 | ₩5,507 | ₩5,641 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,695 | ₩5,923 | ₩5,534 | ₩5,548 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,427 | ₩5,574 | ₩5,293 | ₩5,561 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,494 | ₩5,695 | ₩5,481 | ₩5,588 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,360 | ₩5,507 | ₩5,347 | ₩5,494 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,320 | ₩5,454 | ₩5,239 | ₩5,387 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,373 | ₩5,434 | ₩5,233 | ₩5,253 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,601 | ₩5,682 | ₩5,467 | ₩5,481 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,561 | ₩5,680 | ₩5,507 | ₩5,574 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,668 | ₩5,789 | ₩5,467 | ₩5,467 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,601 | ₩5,762 | ₩5,595 | ₩5,628 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,762 | ₩5,829 | ₩5,615 | ₩5,615 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,708 | ₩5,762 | ₩5,595 | ₩5,682 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,655 | ₩5,829 | ₩5,561 | ₩5,722 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,883 | ₩5,889 | ₩5,722 | ₩5,762 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,708 | ₩6,086 | ₩5,708 | ₩5,829 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,682 | ₩5,896 | ₩5,682 | ₩5,708 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,561 | ₩5,735 | ₩5,514 | ₩5,574 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,360 | ₩5,601 | ₩5,306 | ₩5,494 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,695 | ₩5,714 | ₩5,239 | ₩5,306 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,400 | ₩5,708 | ₩5,400 | ₩5,615 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,561 | ₩5,729 | ₩5,440 | ₩5,481 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,574 | ₩5,641 | ₩5,454 | ₩5,507 | -1.20% | 144.3만 |
|---|
| 2026.06.23 | ₩5,668 | ₩5,762 | ₩5,420 | ₩5,574 | -1.65% | 269.9만 |
|---|
| 2026.06.22 | ₩5,990 | ₩6,110 | ₩5,735 | ₩5,735 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,936 | ₩6,070 | ₩5,869 | ₩6,070 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,896 | ₩6,244 | ₩5,869 | ₩5,909 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,043 | ₩6,110 | ₩5,809 | ₩5,936 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,930 | ₩6,090 | ₩5,829 | ₩5,976 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,802 | ₩5,943 | ₩5,648 | ₩5,722 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,628 | ₩5,695 | ₩5,507 | ₩5,695 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,017 | ₩6,043 | ₩5,615 | ₩5,641 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,990 | ₩6,110 | ₩5,930 | ₩5,950 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,936 | ₩6,104 | ₩5,849 | ₩5,936 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,923 | ₩5,990 | ₩5,842 | ₩5,963 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,842 | ₩6,030 | ₩5,769 | ₩5,963 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,976 | ₩6,023 | ₩5,695 | ₩5,775 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,110 | ₩6,305 | ₩5,916 | ₩6,110 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,097 | ₩6,191 | ₩5,970 | ₩6,177 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩6,003 | ₩6,512 | ₩5,923 | ₩6,218 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,030 | ₩6,064 | ₩5,936 | ₩6,043 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,244 | ₩6,291 | ₩6,030 | ₩6,084 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,057 | ₩6,358 | ₩6,057 | ₩6,124 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,258 | ₩6,258 | ₩5,983 | ₩6,070 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,124 | ₩6,305 | ₩6,070 | ₩6,298 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,695 | ₩6,271 | ₩5,695 | ₩6,258 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,789 | ₩5,822 | ₩5,615 | ₩5,722 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,177 | ₩6,298 | ₩5,782 | ₩5,856 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,419 | ₩6,445 | ₩6,177 | ₩6,231 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,084 | ₩6,499 | ₩6,084 | ₩6,486 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,084 | ₩6,177 | ₩5,943 | ₩6,043 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,177 | ₩6,271 | ₩5,976 | ₩6,164 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,606 | ₩6,861 | ₩6,325 | ₩6,378 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,646 | ₩7,082 | ₩6,535 | ₩6,888 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,196 | ₩7,263 | ₩6,915 | ₩6,915 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,089 | ₩7,243 | ₩6,928 | ₩7,102 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,049 | ₩7,424 | ₩6,915 | ₩6,982 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,955 | ₩7,122 | ₩6,888 | ₩7,049 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,687 | ₩6,968 | ₩6,646 | ₩6,968 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,432 | ₩6,740 | ₩6,298 | ₩6,593 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,338 | ₩6,566 | ₩6,258 | ₩6,499 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,317 | ₩6,573 | ₩6,311 | ₩6,432 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,459 | ₩6,613 | ₩6,171 | ₩6,311 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,030 | ₩6,559 | ₩5,923 | ₩6,539 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,218 | ₩6,265 | ₩5,943 | ₩6,003 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,137 | ₩6,392 | ₩6,124 | ₩6,311 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,660 | ₩6,660 | ₩6,057 | ₩6,070 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,539 | ₩6,750 | ₩6,526 | ₩6,687 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,459 | ₩6,707 | ₩6,378 | ₩6,646 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,419 | ₩6,472 | ₩6,218 | ₩6,258 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,352 | ₩6,512 | ₩6,265 | ₩6,338 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,365 | ₩6,137 | ₩6,311 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,762 | ₩6,043 | ₩5,762 | ₩6,017 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,883 | ₩5,903 | ₩5,708 | ₩5,842 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩6,003 | ₩6,030 | ₩5,876 | ₩5,896 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,419 | ₩6,566 | ₩6,057 | ₩6,070 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,976 | ₩6,124 | ₩5,829 | ₩6,084 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,521 | ₩6,104 | ₩5,454 | ₩6,003 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,561 | ₩5,682 | ₩5,387 | ₩5,548 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,909 | ₩6,392 | ₩5,588 | ₩5,695 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,440 | ₩6,070 | ₩5,293 | ₩6,057 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,268 | ₩5,802 | ₩5,215 | ₩5,400 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,372 | ₩10,399 | ₩4,811 | ₩5,548 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,238 | ₩10,626 | ₩10,238 | ₩10,492 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,640 | ₩10,680 | ₩10,311 | ₩10,412 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,332 | ₩10,546 | ₩10,278 | ₩10,291 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,680 | ₩10,787 | ₩10,459 | ₩10,466 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,055 | ₩11,055 | ₩10,258 | ₩10,318 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,801 | ₩11,102 | ₩10,747 | ₩10,961 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,988 | ₩11,404 | ₩10,868 | ₩11,015 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,881 | ₩11,162 | ₩10,868 | ₩11,095 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,734 | ₩10,827 | ₩10,526 | ₩10,787 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,573 | ₩10,660 | ₩10,425 | ₩10,613 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,814 | ₩11,028 | ₩10,405 | ₩10,439 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,055 | ₩11,136 | ₩10,794 | ₩11,028 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,149 | ₩11,303 | ₩10,821 | ₩11,095 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,077 | ₩11,122 | ₩10,077 | ₩11,082 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,894 | ₩10,921 | ₩10,278 | ₩10,412 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,028 | ₩11,203 | ₩10,988 | ₩11,082 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,404 | ₩11,477 | ₩11,156 | ₩11,216 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,216 | ₩11,538 | ₩11,149 | ₩11,457 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,988 | ₩11,899 | ₩10,961 | ₩11,698 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,323 | ₩11,430 | ₩10,988 | ₩11,310 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,484 | ₩11,940 | ₩10,881 | ₩11,417 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,556 | ₩12,864 | ₩12,368 | ₩12,837 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,355 | ₩12,610 | ₩12,355 | ₩12,502 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,824 | ₩12,918 | ₩12,295 | ₩12,328 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,146 | ₩13,306 | ₩12,804 | ₩12,931 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,025 | ₩13,079 | ₩12,754 | ₩13,065 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,945 | ₩13,246 | ₩12,918 | ₩13,105 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,663 | ₩12,978 | ₩12,536 | ₩12,864 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,610 | ₩12,707 | ₩12,402 | ₩12,583 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,395 | ₩12,824 | ₩12,355 | ₩12,462 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,355 | ₩12,355 | ₩12,100 | ₩12,234 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,127 | ₩12,462 | ₩12,114 | ₩12,382 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,899 | ₩12,094 | ₩11,712 | ₩12,020 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,913 | ₩12,111 | ₩11,899 | ₩11,953 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,583 | ₩12,677 | ₩11,826 | ₩11,859 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,636 | ₩12,904 | ₩12,636 | ₩12,730 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,012 | ₩13,333 | ₩12,496 | ₩12,556 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,811 | ₩13,239 | ₩12,744 | ₩13,092 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,690 | ₩13,105 | ₩12,690 | ₩12,985 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,730 | ₩12,978 | ₩12,730 | ₩12,945 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,172 | ₩13,306 | ₩12,630 | ₩12,703 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,971 | ₩13,206 | ₩12,965 | ₩13,146 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,105 | ₩13,266 | ₩12,918 | ₩12,931 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,172 | ₩13,186 | ₩12,864 | ₩13,065 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,038 | ₩13,534 | ₩13,038 | ₩13,226 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,945 | ₩13,132 | ₩12,563 | ₩12,878 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,596 | ₩12,991 | ₩12,462 | ₩12,985 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,239 | ₩13,340 | ₩12,985 | ₩13,025 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,239 | ₩13,286 | ₩12,971 | ₩13,172 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,811 | ₩13,199 | ₩12,784 | ₩13,119 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,770 | ₩12,918 | ₩12,703 | ₩12,797 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,610 | ₩12,991 | ₩12,576 | ₩12,918 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,462 | ₩12,690 | ₩12,409 | ₩12,650 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,315 | ₩12,556 | ₩12,241 | ₩12,422 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,476 | ₩12,536 | ₩12,382 | ₩12,449 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,208 | ₩12,583 | ₩12,120 | ₩12,449 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,859 | ₩12,358 | ₩11,859 | ₩12,208 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,047 | ₩12,047 | ₩11,678 | ₩11,725 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,020 | ₩12,087 | ₩11,886 | ₩11,953 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,288 | ₩12,288 | ₩12,027 | ₩12,074 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,154 | ₩12,449 | ₩12,127 | ₩12,395 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,074 | ₩12,194 | ₩12,060 | ₩12,181 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,194 | ₩12,221 | ₩12,033 | ₩12,060 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,167 | ₩12,221 | ₩12,020 | ₩12,221 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,382 | ₩12,502 | ₩12,154 | ₩12,194 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,422 | ₩12,496 | ₩12,288 | ₩12,422 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,516 | ₩12,576 | ₩12,368 | ₩12,409 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,181 | ₩12,549 | ₩12,181 | ₩12,315 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,060 | ₩12,315 | ₩12,033 | ₩12,248 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,074 | ₩12,100 | ₩11,826 | ₩12,074 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,315 | ₩12,462 | ₩12,060 | ₩12,060 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,328 | ₩12,449 | ₩12,161 | ₩12,248 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,355 | ₩12,489 | ₩12,214 | ₩12,328 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,060 | ₩12,469 | ₩11,993 | ₩12,368 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,449 | ₩12,449 | ₩11,993 | ₩12,047 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,382 | ₩12,449 | ₩12,221 | ₩12,449 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,784 | ₩12,904 | ₩12,288 | ₩12,301 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,516 | ₩12,784 | ₩12,489 | ₩12,784 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,569 | ₩12,690 | ₩12,368 | ₩12,489 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,556 | ₩12,864 | ₩12,489 | ₩12,556 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,663 | ₩12,891 | ₩12,650 | ₩12,824 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,569 | ₩12,817 | ₩12,556 | ₩12,770 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,261 | ₩13,058 | ₩12,234 | ₩12,623 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,645 | ₩12,261 | ₩11,605 | ₩12,234 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,484 | ₩11,705 | ₩11,236 | ₩11,658 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,404 | ₩11,725 | ₩11,337 | ₩11,417 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,296 | ₩11,457 | ₩11,176 | ₩11,390 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,042 | ₩11,417 | ₩10,975 | ₩11,404 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,390 | ₩11,471 | ₩11,042 | ₩11,136 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,484 | ₩11,575 | ₩11,363 | ₩11,511 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,926 | ₩12,047 | ₩11,631 | ₩11,685 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,154 | ₩12,221 | ₩11,940 | ₩12,020 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,033 | ₩12,194 | ₩11,893 | ₩12,167 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,221 | ₩12,221 | ₩12,000 | ₩12,033 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,033 | ₩12,120 | ₩11,739 | ₩12,007 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,556 | ₩12,576 | ₩12,074 | ₩12,141 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,382 | ₩12,851 | ₩12,201 | ₩12,690 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,797 | ₩12,797 | ₩12,476 | ₩12,690 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,333 | ₩13,467 | ₩12,911 | ₩13,186 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,784 | ₩13,380 | ₩12,596 | ₩13,333 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,400 | ₩13,400 | ₩12,563 | ₩12,650 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,807 | ₩14,841 | ₩12,656 | ₩13,481 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,028 | ₩15,082 | ₩14,847 | ₩14,888 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,968 | ₩15,209 | ₩14,667 | ₩15,129 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,432 | ₩14,510 | ₩14,211 | ₩14,325 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,311 | ₩14,385 | ₩14,084 | ₩14,204 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,271 | ₩14,365 | ₩14,177 | ₩14,271 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,311 | ₩14,392 | ₩14,211 | ₩14,325 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,445 | ₩14,539 | ₩14,171 | ₩14,352 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,459 | ₩14,586 | ₩14,311 | ₩14,365 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,129 | ₩15,156 | ₩14,358 | ₩14,606 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,156 | ₩15,263 | ₩15,062 | ₩15,156 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,740 | ₩15,182 | ₩14,727 | ₩15,142 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩14,995 | ₩15,015 | ₩14,780 | ₩14,928 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,464 | ₩15,625 | ₩14,868 | ₩14,981 | -3.12% | 158만 |
|---|