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 | ₩4,681 | ₩4,822 | ₩4,607 | ₩4,802 | +2.58% | 176.6만 |
| 2026.10.08 | ₩4,627 | ₩4,634 | ₩4,413 | ₩4,614 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,788 | ₩4,822 | ₩4,661 | ₩4,694 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,802 | ₩4,869 | ₩4,708 | ₩4,855 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,869 | ₩4,893 | ₩4,721 | ₩4,761 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,190 | ₩5,204 | ₩4,721 | ₩4,895 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,204 | ₩5,258 | ₩5,097 | ₩5,123 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,244 | ₩5,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,258 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,298 | ₩5,304 | ₩5,164 | ₩5,231 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,211 | ₩5,498 | ₩5,056 | ₩5,271 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,909 | ₩4,976 | ₩4,855 | ₩4,882 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,070 | ₩5,123 | ₩4,788 | ₩4,869 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,499 | ₩5,499 | ₩5,097 | ₩5,110 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,405 | ₩5,600 | ₩5,365 | ₩5,499 | +1.74% | 204.3만 |
|---|
| 2026.09.21 | ₩5,405 | ₩5,418 | ₩5,264 | ₩5,284 | -2.23% | 148.9만 |
|---|
| 2026.09.18 | ₩5,445 | ₩5,445 | ₩5,244 | ₩5,325 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,298 | ₩5,492 | ₩5,190 | ₩5,351 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,566 | ₩5,593 | ₩5,110 | ₩5,190 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,874 | ₩5,888 | ₩5,566 | ₩5,606 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,781 | ₩5,921 | ₩5,714 | ₩5,888 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,995 | ₩6,009 | ₩5,720 | ₩5,834 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,888 | ₩5,982 | ₩5,801 | ₩5,874 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,928 | ₩6,022 | ₩5,794 | ₩6,009 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,901 | ₩5,990 | ₩5,767 | ₩5,942 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,727 | ₩5,901 | ₩5,714 | ₩5,834 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,821 | ₩5,828 | ₩5,727 | ₩5,767 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,646 | ₩5,794 | ₩5,613 | ₩5,700 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,553 | ₩5,760 | ₩5,483 | ₩5,646 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,794 | ₩5,807 | ₩5,532 | ₩5,566 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,791 | ₩5,873 | ₩5,767 | ₩5,848 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,928 | ₩5,740 | ₩5,794 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,955 | ₩5,989 | ₩5,760 | ₩5,821 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,781 | ₩6,002 | ₩5,754 | ₩5,995 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,807 | ₩5,841 | ₩5,714 | ₩5,781 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,767 | ₩5,828 | ₩5,646 | ₩5,781 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,781 | ₩5,828 | ₩5,646 | ₩5,714 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,646 | ₩5,928 | ₩5,646 | ₩5,821 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,633 | ₩5,673 | ₩5,553 | ₩5,553 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,834 | ₩5,834 | ₩5,620 | ₩5,727 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,982 | ₩6,056 | ₩5,834 | ₩5,861 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,874 | ₩5,976 | ₩5,747 | ₩5,915 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,821 | ₩5,935 | ₩5,626 | ₩5,874 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,740 | ₩5,927 | ₩5,727 | ₩5,821 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,874 | ₩5,968 | ₩5,586 | ₩5,740 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,821 | ₩5,982 | ₩5,646 | ₩5,928 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,700 | ₩5,868 | ₩5,258 | ₩5,767 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,807 | ₩5,807 | ₩5,663 | ₩5,727 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,767 | ₩5,834 | ₩5,707 | ₩5,821 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,579 | ₩5,714 | ₩5,539 | ₩5,700 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,593 | ₩5,600 | ₩5,385 | ₩5,526 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,539 | ₩5,714 | ₩5,486 | ₩5,646 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,754 | ₩5,814 | ₩5,532 | ₩5,593 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,714 | ₩5,913 | ₩5,586 | ₩5,848 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,633 | ₩5,700 | ₩5,512 | ₩5,646 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,700 | ₩5,928 | ₩5,539 | ₩5,553 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,432 | ₩5,579 | ₩5,298 | ₩5,566 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,499 | ₩5,700 | ₩5,486 | ₩5,593 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,365 | ₩5,512 | ₩5,351 | ₩5,499 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,325 | ₩5,459 | ₩5,244 | ₩5,392 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,378 | ₩5,439 | ₩5,237 | ₩5,258 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,606 | ₩5,687 | ₩5,472 | ₩5,486 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,566 | ₩5,685 | ₩5,512 | ₩5,579 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,673 | ₩5,794 | ₩5,472 | ₩5,472 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,606 | ₩5,767 | ₩5,600 | ₩5,633 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,767 | ₩5,834 | ₩5,620 | ₩5,620 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,714 | ₩5,767 | ₩5,600 | ₩5,687 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,834 | ₩5,566 | ₩5,727 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,888 | ₩5,895 | ₩5,727 | ₩5,767 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,714 | ₩6,092 | ₩5,714 | ₩5,834 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,687 | ₩5,901 | ₩5,687 | ₩5,714 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,566 | ₩5,740 | ₩5,519 | ₩5,579 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,606 | ₩5,311 | ₩5,499 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,700 | ₩5,719 | ₩5,244 | ₩5,311 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,405 | ₩5,714 | ₩5,405 | ₩5,620 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,566 | ₩5,734 | ₩5,445 | ₩5,486 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,579 | ₩5,646 | ₩5,459 | ₩5,512 | -1.20% | 144.3만 |
|---|
| 2026.06.23 | ₩5,673 | ₩5,767 | ₩5,425 | ₩5,579 | -1.65% | 269.9만 |
|---|
| 2026.06.22 | ₩5,995 | ₩6,116 | ₩5,740 | ₩5,740 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,942 | ₩6,076 | ₩5,874 | ₩6,076 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,901 | ₩6,250 | ₩5,874 | ₩5,915 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,049 | ₩6,116 | ₩5,814 | ₩5,942 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,935 | ₩6,096 | ₩5,834 | ₩5,982 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,807 | ₩5,948 | ₩5,653 | ₩5,727 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,633 | ₩5,700 | ₩5,512 | ₩5,700 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,022 | ₩6,049 | ₩5,620 | ₩5,646 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,995 | ₩6,116 | ₩5,935 | ₩5,955 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,942 | ₩6,109 | ₩5,854 | ₩5,942 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,928 | ₩5,995 | ₩5,848 | ₩5,968 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,848 | ₩6,035 | ₩5,774 | ₩5,968 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,982 | ₩6,029 | ₩5,700 | ₩5,781 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,116 | ₩6,310 | ₩5,921 | ₩6,116 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,103 | ₩6,196 | ₩5,975 | ₩6,183 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩6,009 | ₩6,518 | ₩5,928 | ₩6,223 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,035 | ₩6,069 | ₩5,942 | ₩6,049 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,250 | ₩6,297 | ₩6,035 | ₩6,089 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,062 | ₩6,364 | ₩6,062 | ₩6,129 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,263 | ₩6,263 | ₩5,989 | ₩6,076 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,129 | ₩6,310 | ₩6,076 | ₩6,304 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,700 | ₩6,277 | ₩5,700 | ₩6,263 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,794 | ₩5,828 | ₩5,620 | ₩5,727 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,183 | ₩6,304 | ₩5,787 | ₩5,861 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,424 | ₩6,451 | ₩6,183 | ₩6,237 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,089 | ₩6,505 | ₩6,089 | ₩6,491 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,089 | ₩6,183 | ₩5,948 | ₩6,049 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,183 | ₩6,277 | ₩5,982 | ₩6,170 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,612 | ₩6,867 | ₩6,331 | ₩6,384 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,652 | ₩7,088 | ₩6,541 | ₩6,894 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,202 | ₩7,269 | ₩6,921 | ₩6,921 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,095 | ₩7,249 | ₩6,934 | ₩7,108 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,055 | ₩7,430 | ₩6,921 | ₩6,988 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,961 | ₩7,129 | ₩6,894 | ₩7,055 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,693 | ₩6,974 | ₩6,652 | ₩6,974 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,438 | ₩6,746 | ₩6,304 | ₩6,599 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,344 | ₩6,572 | ₩6,263 | ₩6,505 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,322 | ₩6,579 | ₩6,317 | ₩6,438 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,465 | ₩6,619 | ₩6,176 | ₩6,317 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,035 | ₩6,565 | ₩5,928 | ₩6,545 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,223 | ₩6,270 | ₩5,948 | ₩6,009 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,143 | ₩6,398 | ₩6,129 | ₩6,317 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,666 | ₩6,666 | ₩6,062 | ₩6,076 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,545 | ₩6,756 | ₩6,532 | ₩6,693 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,465 | ₩6,713 | ₩6,384 | ₩6,652 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,424 | ₩6,478 | ₩6,223 | ₩6,263 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,357 | ₩6,518 | ₩6,270 | ₩6,344 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,170 | ₩6,371 | ₩6,143 | ₩6,317 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,767 | ₩6,049 | ₩5,767 | ₩6,022 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,888 | ₩5,908 | ₩5,714 | ₩5,848 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩6,009 | ₩6,035 | ₩5,881 | ₩5,901 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,424 | ₩6,572 | ₩6,062 | ₩6,076 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,982 | ₩6,129 | ₩5,834 | ₩6,089 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,526 | ₩6,109 | ₩5,459 | ₩6,009 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,566 | ₩5,687 | ₩5,392 | ₩5,553 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,915 | ₩6,398 | ₩5,593 | ₩5,700 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,445 | ₩6,076 | ₩5,298 | ₩6,062 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,272 | ₩5,807 | ₩5,220 | ₩5,405 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,381 | ₩10,408 | ₩4,815 | ₩5,553 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,247 | ₩10,636 | ₩10,247 | ₩10,502 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,649 | ₩10,689 | ₩10,321 | ₩10,421 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,341 | ₩10,555 | ₩10,287 | ₩10,300 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,689 | ₩10,797 | ₩10,468 | ₩10,475 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,065 | ₩11,065 | ₩10,267 | ₩10,327 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,810 | ₩11,112 | ₩10,757 | ₩10,971 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,998 | ₩11,414 | ₩10,877 | ₩11,025 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,891 | ₩11,172 | ₩10,877 | ₩11,105 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,743 | ₩10,837 | ₩10,535 | ₩10,797 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,582 | ₩10,669 | ₩10,435 | ₩10,622 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,824 | ₩11,038 | ₩10,414 | ₩10,448 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,065 | ₩11,145 | ₩10,803 | ₩11,038 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,159 | ₩11,313 | ₩10,830 | ₩11,105 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,086 | ₩11,132 | ₩10,086 | ₩11,092 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,904 | ₩10,931 | ₩10,287 | ₩10,421 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,038 | ₩11,213 | ₩10,998 | ₩11,092 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,414 | ₩11,487 | ₩11,166 | ₩11,226 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,226 | ₩11,548 | ₩11,159 | ₩11,467 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,998 | ₩11,910 | ₩10,971 | ₩11,709 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,333 | ₩11,441 | ₩10,998 | ₩11,320 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,494 | ₩11,950 | ₩10,891 | ₩11,427 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,567 | ₩12,876 | ₩12,379 | ₩12,849 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,366 | ₩12,621 | ₩12,366 | ₩12,513 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,835 | ₩12,929 | ₩12,306 | ₩12,339 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,157 | ₩13,318 | ₩12,815 | ₩12,943 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,037 | ₩13,090 | ₩12,766 | ₩13,077 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,956 | ₩13,258 | ₩12,929 | ₩13,117 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,674 | ₩12,990 | ₩12,547 | ₩12,876 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,621 | ₩12,719 | ₩12,413 | ₩12,594 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,406 | ₩12,835 | ₩12,366 | ₩12,473 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,366 | ₩12,366 | ₩12,111 | ₩12,245 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,138 | ₩12,473 | ₩12,125 | ₩12,393 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,910 | ₩12,104 | ₩11,722 | ₩12,031 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,923 | ₩12,122 | ₩11,910 | ₩11,964 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,594 | ₩12,688 | ₩11,836 | ₩11,870 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,648 | ₩12,916 | ₩12,648 | ₩12,741 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,023 | ₩13,345 | ₩12,507 | ₩12,567 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,822 | ₩13,251 | ₩12,755 | ₩13,104 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,701 | ₩13,117 | ₩12,701 | ₩12,996 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,741 | ₩12,990 | ₩12,741 | ₩12,956 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,184 | ₩13,318 | ₩12,641 | ₩12,715 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,983 | ₩13,218 | ₩12,976 | ₩13,157 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,117 | ₩13,278 | ₩12,929 | ₩12,943 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,184 | ₩13,198 | ₩12,876 | ₩13,077 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,050 | ₩13,546 | ₩13,050 | ₩13,238 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,956 | ₩13,144 | ₩12,574 | ₩12,889 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,607 | ₩13,003 | ₩12,473 | ₩12,996 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,251 | ₩13,352 | ₩12,996 | ₩13,037 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,251 | ₩13,298 | ₩12,983 | ₩13,184 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,822 | ₩13,211 | ₩12,795 | ₩13,130 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,782 | ₩12,929 | ₩12,715 | ₩12,809 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,621 | ₩13,003 | ₩12,587 | ₩12,929 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,473 | ₩12,701 | ₩12,420 | ₩12,661 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,326 | ₩12,567 | ₩12,252 | ₩12,433 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,487 | ₩12,547 | ₩12,393 | ₩12,460 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,218 | ₩12,594 | ₩12,131 | ₩12,460 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,870 | ₩12,369 | ₩11,870 | ₩12,218 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,057 | ₩12,057 | ₩11,689 | ₩11,736 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,031 | ₩12,098 | ₩11,897 | ₩11,964 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,299 | ₩12,299 | ₩12,037 | ₩12,084 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,165 | ₩12,460 | ₩12,138 | ₩12,406 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,084 | ₩12,205 | ₩12,071 | ₩12,192 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,205 | ₩12,232 | ₩12,044 | ₩12,071 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,178 | ₩12,232 | ₩12,031 | ₩12,232 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,393 | ₩12,513 | ₩12,165 | ₩12,205 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,433 | ₩12,507 | ₩12,299 | ₩12,433 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,527 | ₩12,587 | ₩12,379 | ₩12,420 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,192 | ₩12,560 | ₩12,192 | ₩12,326 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,071 | ₩12,326 | ₩12,044 | ₩12,259 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,084 | ₩12,111 | ₩11,836 | ₩12,084 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,326 | ₩12,473 | ₩12,071 | ₩12,071 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,339 | ₩12,460 | ₩12,171 | ₩12,259 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,366 | ₩12,500 | ₩12,225 | ₩12,339 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,071 | ₩12,480 | ₩12,004 | ₩12,379 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,460 | ₩12,460 | ₩12,004 | ₩12,057 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,393 | ₩12,460 | ₩12,232 | ₩12,460 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,795 | ₩12,916 | ₩12,299 | ₩12,312 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,527 | ₩12,795 | ₩12,500 | ₩12,795 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,581 | ₩12,701 | ₩12,379 | ₩12,500 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,567 | ₩12,876 | ₩12,500 | ₩12,567 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,674 | ₩12,902 | ₩12,661 | ₩12,835 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,581 | ₩12,829 | ₩12,567 | ₩12,782 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,272 | ₩13,070 | ₩12,245 | ₩12,634 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,655 | ₩12,272 | ₩11,615 | ₩12,245 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,494 | ₩11,715 | ₩11,246 | ₩11,669 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,414 | ₩11,736 | ₩11,347 | ₩11,427 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,306 | ₩11,467 | ₩11,186 | ₩11,400 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,052 | ₩11,427 | ₩10,985 | ₩11,414 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,400 | ₩11,481 | ₩11,052 | ₩11,145 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,494 | ₩11,585 | ₩11,373 | ₩11,521 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,937 | ₩12,057 | ₩11,642 | ₩11,695 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,165 | ₩12,232 | ₩11,950 | ₩12,031 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,044 | ₩12,205 | ₩11,903 | ₩12,178 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,232 | ₩12,232 | ₩12,011 | ₩12,044 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,044 | ₩12,131 | ₩11,749 | ₩12,017 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,567 | ₩12,587 | ₩12,084 | ₩12,151 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,393 | ₩12,862 | ₩12,212 | ₩12,701 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,809 | ₩12,809 | ₩12,487 | ₩12,701 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,345 | ₩13,479 | ₩12,923 | ₩13,198 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,795 | ₩13,392 | ₩12,607 | ₩13,345 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,412 | ₩13,412 | ₩12,574 | ₩12,661 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,820 | ₩14,854 | ₩12,668 | ₩13,493 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,042 | ₩15,095 | ₩14,861 | ₩14,901 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,981 | ₩15,223 | ₩14,680 | ₩15,142 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,445 | ₩14,523 | ₩14,224 | ₩14,338 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,324 | ₩14,398 | ₩14,096 | ₩14,217 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,284 | ₩14,378 | ₩14,190 | ₩14,284 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,324 | ₩14,405 | ₩14,224 | ₩14,338 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,458 | ₩14,552 | ₩14,183 | ₩14,364 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,472 | ₩14,599 | ₩14,324 | ₩14,378 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,142 | ₩15,169 | ₩14,371 | ₩14,619 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,169 | ₩15,276 | ₩15,075 | ₩15,169 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,753 | ₩15,196 | ₩14,740 | ₩15,156 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩15,008 | ₩15,028 | ₩14,794 | ₩14,941 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,478 | ₩15,639 | ₩14,881 | ₩14,995 | -3.12% | 158만 |
|---|