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 | ₩4,674 | ₩4,815 | ₩4,600 | ₩4,795 | +2.58% | 176.6만 |
| 2026.10.08 | ₩4,621 | ₩4,627 | ₩4,406 | ₩4,607 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,781 | ₩4,815 | ₩4,654 | ₩4,687 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,795 | ₩4,862 | ₩4,701 | ₩4,848 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,862 | ₩4,886 | ₩4,714 | ₩4,754 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,183 | ₩5,196 | ₩4,714 | ₩4,888 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,196 | ₩5,250 | ₩5,089 | ₩5,116 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,237 | ₩5,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,250 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,290 | ₩5,297 | ₩5,156 | ₩5,223 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,203 | ₩5,490 | ₩5,049 | ₩5,263 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,902 | ₩4,969 | ₩4,848 | ₩4,875 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,062 | ₩5,116 | ₩4,781 | ₩4,862 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,491 | ₩5,491 | ₩5,089 | ₩5,103 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,397 | ₩5,591 | ₩5,357 | ₩5,491 | +1.74% | 204.3만 |
|---|
| 2026.09.21 | ₩5,397 | ₩5,411 | ₩5,257 | ₩5,277 | -2.23% | 148.9만 |
|---|
| 2026.09.18 | ₩5,437 | ₩5,437 | ₩5,237 | ₩5,317 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,290 | ₩5,484 | ₩5,183 | ₩5,344 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,558 | ₩5,585 | ₩5,103 | ₩5,183 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,866 | ₩5,879 | ₩5,558 | ₩5,598 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,772 | ₩5,913 | ₩5,705 | ₩5,879 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,987 | ₩6,000 | ₩5,712 | ₩5,826 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,879 | ₩5,973 | ₩5,792 | ₩5,866 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,920 | ₩6,013 | ₩5,786 | ₩6,000 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,893 | ₩5,981 | ₩5,759 | ₩5,933 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,719 | ₩5,893 | ₩5,705 | ₩5,826 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,812 | ₩5,819 | ₩5,719 | ₩5,759 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,638 | ₩5,786 | ₩5,605 | ₩5,692 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,545 | ₩5,752 | ₩5,475 | ₩5,638 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,786 | ₩5,799 | ₩5,525 | ₩5,558 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,783 | ₩5,865 | ₩5,759 | ₩5,839 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,826 | ₩5,920 | ₩5,732 | ₩5,786 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,946 | ₩5,980 | ₩5,752 | ₩5,812 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,772 | ₩5,993 | ₩5,746 | ₩5,987 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,799 | ₩5,833 | ₩5,705 | ₩5,772 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,759 | ₩5,819 | ₩5,638 | ₩5,772 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,772 | ₩5,819 | ₩5,638 | ₩5,705 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,638 | ₩5,920 | ₩5,638 | ₩5,812 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,625 | ₩5,665 | ₩5,545 | ₩5,545 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,826 | ₩5,826 | ₩5,612 | ₩5,719 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,973 | ₩6,047 | ₩5,826 | ₩5,853 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,866 | ₩5,968 | ₩5,739 | ₩5,906 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,812 | ₩5,926 | ₩5,618 | ₩5,866 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,732 | ₩5,918 | ₩5,719 | ₩5,812 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,866 | ₩5,960 | ₩5,578 | ₩5,732 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,812 | ₩5,973 | ₩5,638 | ₩5,920 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,692 | ₩5,859 | ₩5,250 | ₩5,759 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,799 | ₩5,799 | ₩5,654 | ₩5,719 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,759 | ₩5,826 | ₩5,699 | ₩5,812 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,571 | ₩5,705 | ₩5,531 | ₩5,692 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,585 | ₩5,591 | ₩5,377 | ₩5,518 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,531 | ₩5,705 | ₩5,478 | ₩5,638 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,746 | ₩5,806 | ₩5,525 | ₩5,585 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,705 | ₩5,905 | ₩5,578 | ₩5,839 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,625 | ₩5,692 | ₩5,504 | ₩5,638 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,692 | ₩5,920 | ₩5,531 | ₩5,545 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,424 | ₩5,571 | ₩5,290 | ₩5,558 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,491 | ₩5,692 | ₩5,478 | ₩5,585 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,357 | ₩5,504 | ₩5,344 | ₩5,491 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,317 | ₩5,451 | ₩5,237 | ₩5,384 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,371 | ₩5,431 | ₩5,230 | ₩5,250 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,598 | ₩5,679 | ₩5,464 | ₩5,478 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,558 | ₩5,677 | ₩5,504 | ₩5,571 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,665 | ₩5,786 | ₩5,464 | ₩5,464 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,598 | ₩5,759 | ₩5,591 | ₩5,625 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,759 | ₩5,826 | ₩5,612 | ₩5,612 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,705 | ₩5,759 | ₩5,591 | ₩5,679 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,652 | ₩5,826 | ₩5,558 | ₩5,719 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,879 | ₩5,886 | ₩5,719 | ₩5,759 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,705 | ₩6,083 | ₩5,705 | ₩5,826 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,679 | ₩5,893 | ₩5,679 | ₩5,705 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,558 | ₩5,732 | ₩5,511 | ₩5,571 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,357 | ₩5,598 | ₩5,304 | ₩5,491 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,692 | ₩5,711 | ₩5,237 | ₩5,304 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,397 | ₩5,705 | ₩5,397 | ₩5,612 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,558 | ₩5,725 | ₩5,437 | ₩5,478 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,571 | ₩5,638 | ₩5,451 | ₩5,504 | -1.20% | 144.3만 |
|---|
| 2026.06.23 | ₩5,665 | ₩5,759 | ₩5,417 | ₩5,571 | -1.65% | 269.9만 |
|---|
| 2026.06.22 | ₩5,987 | ₩6,107 | ₩5,732 | ₩5,732 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,933 | ₩6,067 | ₩5,866 | ₩6,067 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,893 | ₩6,241 | ₩5,866 | ₩5,906 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,040 | ₩6,107 | ₩5,806 | ₩5,933 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,926 | ₩6,087 | ₩5,826 | ₩5,973 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,799 | ₩5,940 | ₩5,645 | ₩5,719 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,625 | ₩5,692 | ₩5,504 | ₩5,692 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,013 | ₩6,040 | ₩5,612 | ₩5,638 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,987 | ₩6,107 | ₩5,926 | ₩5,946 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,933 | ₩6,100 | ₩5,846 | ₩5,933 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,920 | ₩5,987 | ₩5,839 | ₩5,960 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,839 | ₩6,027 | ₩5,766 | ₩5,960 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,973 | ₩6,020 | ₩5,692 | ₩5,772 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,107 | ₩6,301 | ₩5,913 | ₩6,107 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,094 | ₩6,187 | ₩5,966 | ₩6,174 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩6,000 | ₩6,509 | ₩5,920 | ₩6,214 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,027 | ₩6,060 | ₩5,933 | ₩6,040 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,241 | ₩6,288 | ₩6,027 | ₩6,080 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,054 | ₩6,355 | ₩6,054 | ₩6,121 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,254 | ₩6,254 | ₩5,980 | ₩6,067 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,121 | ₩6,301 | ₩6,067 | ₩6,295 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,692 | ₩6,268 | ₩5,692 | ₩6,254 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,786 | ₩5,819 | ₩5,612 | ₩5,719 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,174 | ₩6,295 | ₩5,779 | ₩5,853 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,415 | ₩6,442 | ₩6,174 | ₩6,228 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,080 | ₩6,496 | ₩6,080 | ₩6,482 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,080 | ₩6,174 | ₩5,940 | ₩6,040 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,174 | ₩6,268 | ₩5,973 | ₩6,161 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,603 | ₩6,857 | ₩6,321 | ₩6,375 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,643 | ₩7,078 | ₩6,532 | ₩6,884 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,192 | ₩7,259 | ₩6,911 | ₩6,911 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,085 | ₩7,239 | ₩6,924 | ₩7,098 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,045 | ₩7,420 | ₩6,911 | ₩6,978 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,951 | ₩7,118 | ₩6,884 | ₩7,045 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,683 | ₩6,964 | ₩6,643 | ₩6,964 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,429 | ₩6,737 | ₩6,295 | ₩6,589 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,335 | ₩6,562 | ₩6,254 | ₩6,496 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,313 | ₩6,569 | ₩6,308 | ₩6,429 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,455 | ₩6,609 | ₩6,167 | ₩6,308 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,027 | ₩6,556 | ₩5,920 | ₩6,536 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,214 | ₩6,261 | ₩5,940 | ₩6,000 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,134 | ₩6,388 | ₩6,121 | ₩6,308 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,656 | ₩6,656 | ₩6,054 | ₩6,067 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,536 | ₩6,746 | ₩6,522 | ₩6,683 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,455 | ₩6,703 | ₩6,375 | ₩6,643 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,415 | ₩6,469 | ₩6,214 | ₩6,254 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,348 | ₩6,509 | ₩6,261 | ₩6,335 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,161 | ₩6,362 | ₩6,134 | ₩6,308 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,759 | ₩6,040 | ₩5,759 | ₩6,013 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,879 | ₩5,900 | ₩5,705 | ₩5,839 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩6,000 | ₩6,027 | ₩5,873 | ₩5,893 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,415 | ₩6,562 | ₩6,054 | ₩6,067 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,973 | ₩6,121 | ₩5,826 | ₩6,080 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,518 | ₩6,100 | ₩5,451 | ₩6,000 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,558 | ₩5,679 | ₩5,384 | ₩5,545 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,906 | ₩6,388 | ₩5,585 | ₩5,692 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,437 | ₩6,067 | ₩5,290 | ₩6,054 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,265 | ₩5,799 | ₩5,212 | ₩5,397 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,366 | ₩10,393 | ₩4,808 | ₩5,545 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,232 | ₩10,620 | ₩10,232 | ₩10,487 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,634 | ₩10,674 | ₩10,306 | ₩10,406 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,326 | ₩10,540 | ₩10,272 | ₩10,286 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,674 | ₩10,781 | ₩10,453 | ₩10,460 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,049 | ₩11,049 | ₩10,252 | ₩10,312 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,795 | ₩11,096 | ₩10,741 | ₩10,955 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,982 | ₩11,397 | ₩10,862 | ₩11,009 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,875 | ₩11,156 | ₩10,862 | ₩11,089 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,728 | ₩10,821 | ₩10,520 | ₩10,781 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,567 | ₩10,654 | ₩10,420 | ₩10,607 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,808 | ₩11,022 | ₩10,400 | ₩10,433 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,049 | ₩11,129 | ₩10,788 | ₩11,022 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,143 | ₩11,297 | ₩10,815 | ₩11,089 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,071 | ₩11,116 | ₩10,071 | ₩11,076 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,888 | ₩10,915 | ₩10,272 | ₩10,406 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,022 | ₩11,196 | ₩10,982 | ₩11,076 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,397 | ₩11,471 | ₩11,150 | ₩11,210 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,210 | ₩11,531 | ₩11,143 | ₩11,451 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,982 | ₩11,893 | ₩10,955 | ₩11,692 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,317 | ₩11,424 | ₩10,982 | ₩11,304 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,478 | ₩11,933 | ₩10,875 | ₩11,411 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,549 | ₩12,857 | ₩12,362 | ₩12,830 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,348 | ₩12,603 | ₩12,348 | ₩12,495 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,817 | ₩12,911 | ₩12,288 | ₩12,321 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,138 | ₩13,299 | ₩12,797 | ₩12,924 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,018 | ₩13,071 | ₩12,747 | ₩13,058 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,937 | ₩13,239 | ₩12,911 | ₩13,098 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,656 | ₩12,971 | ₩12,529 | ₩12,857 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,603 | ₩12,700 | ₩12,395 | ₩12,576 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,388 | ₩12,817 | ₩12,348 | ₩12,455 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,348 | ₩12,348 | ₩12,094 | ₩12,228 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,120 | ₩12,455 | ₩12,107 | ₩12,375 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,893 | ₩12,087 | ₩11,705 | ₩12,013 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,906 | ₩12,104 | ₩11,893 | ₩11,946 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,576 | ₩12,670 | ₩11,819 | ₩11,853 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,629 | ₩12,897 | ₩12,629 | ₩12,723 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,004 | ₩13,326 | ₩12,489 | ₩12,549 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,804 | ₩13,232 | ₩12,737 | ₩13,085 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,683 | ₩13,098 | ₩12,683 | ₩12,978 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,723 | ₩12,971 | ₩12,723 | ₩12,937 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,165 | ₩13,299 | ₩12,623 | ₩12,696 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,964 | ₩13,199 | ₩12,958 | ₩13,138 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,098 | ₩13,259 | ₩12,911 | ₩12,924 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,165 | ₩13,179 | ₩12,857 | ₩13,058 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,031 | ₩13,527 | ₩13,031 | ₩13,219 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,937 | ₩13,125 | ₩12,556 | ₩12,870 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,589 | ₩12,984 | ₩12,455 | ₩12,978 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,232 | ₩13,333 | ₩12,978 | ₩13,018 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,232 | ₩13,279 | ₩12,964 | ₩13,165 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,804 | ₩13,192 | ₩12,777 | ₩13,112 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,763 | ₩12,911 | ₩12,696 | ₩12,790 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,603 | ₩12,984 | ₩12,569 | ₩12,911 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,455 | ₩12,683 | ₩12,402 | ₩12,643 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,308 | ₩12,549 | ₩12,234 | ₩12,415 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,469 | ₩12,529 | ₩12,375 | ₩12,442 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,201 | ₩12,576 | ₩12,114 | ₩12,442 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,853 | ₩12,351 | ₩11,853 | ₩12,201 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,040 | ₩12,040 | ₩11,672 | ₩11,719 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,013 | ₩12,080 | ₩11,879 | ₩11,946 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,281 | ₩12,281 | ₩12,020 | ₩12,067 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,147 | ₩12,442 | ₩12,120 | ₩12,388 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,067 | ₩12,187 | ₩12,054 | ₩12,174 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,187 | ₩12,214 | ₩12,027 | ₩12,054 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,161 | ₩12,214 | ₩12,013 | ₩12,214 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,375 | ₩12,495 | ₩12,147 | ₩12,187 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,415 | ₩12,489 | ₩12,281 | ₩12,415 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,509 | ₩12,569 | ₩12,362 | ₩12,402 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,174 | ₩12,542 | ₩12,174 | ₩12,308 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,054 | ₩12,308 | ₩12,027 | ₩12,241 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,067 | ₩12,094 | ₩11,819 | ₩12,067 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,308 | ₩12,455 | ₩12,054 | ₩12,054 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,321 | ₩12,442 | ₩12,154 | ₩12,241 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,348 | ₩12,482 | ₩12,208 | ₩12,321 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,054 | ₩12,462 | ₩11,987 | ₩12,362 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,442 | ₩12,442 | ₩11,987 | ₩12,040 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,375 | ₩12,442 | ₩12,214 | ₩12,442 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,777 | ₩12,897 | ₩12,281 | ₩12,295 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,509 | ₩12,777 | ₩12,482 | ₩12,777 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,562 | ₩12,683 | ₩12,362 | ₩12,482 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,549 | ₩12,857 | ₩12,482 | ₩12,549 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,656 | ₩12,884 | ₩12,643 | ₩12,817 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,562 | ₩12,810 | ₩12,549 | ₩12,763 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,254 | ₩13,051 | ₩12,228 | ₩12,616 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,638 | ₩12,254 | ₩11,598 | ₩12,228 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,478 | ₩11,699 | ₩11,230 | ₩11,652 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,397 | ₩11,719 | ₩11,330 | ₩11,411 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,290 | ₩11,451 | ₩11,170 | ₩11,384 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,036 | ₩11,411 | ₩10,969 | ₩11,397 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,384 | ₩11,464 | ₩11,036 | ₩11,129 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,478 | ₩11,569 | ₩11,357 | ₩11,504 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,920 | ₩12,040 | ₩11,625 | ₩11,679 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,147 | ₩12,214 | ₩11,933 | ₩12,013 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,027 | ₩12,187 | ₩11,886 | ₩12,161 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,214 | ₩12,214 | ₩11,993 | ₩12,027 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,027 | ₩12,114 | ₩11,732 | ₩12,000 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,549 | ₩12,569 | ₩12,067 | ₩12,134 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,375 | ₩12,844 | ₩12,194 | ₩12,683 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,790 | ₩12,790 | ₩12,469 | ₩12,683 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,326 | ₩13,460 | ₩12,904 | ₩13,179 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,777 | ₩13,373 | ₩12,589 | ₩13,326 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,393 | ₩13,393 | ₩12,556 | ₩12,643 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,799 | ₩14,833 | ₩12,649 | ₩13,473 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,020 | ₩15,074 | ₩14,839 | ₩14,879 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,960 | ₩15,201 | ₩14,658 | ₩15,120 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,424 | ₩14,502 | ₩14,203 | ₩14,317 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,304 | ₩14,377 | ₩14,076 | ₩14,196 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,263 | ₩14,357 | ₩14,170 | ₩14,263 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,304 | ₩14,384 | ₩14,203 | ₩14,317 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,437 | ₩14,531 | ₩14,163 | ₩14,344 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,451 | ₩14,578 | ₩14,304 | ₩14,357 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,120 | ₩15,147 | ₩14,350 | ₩14,598 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,147 | ₩15,254 | ₩15,054 | ₩15,147 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,732 | ₩15,174 | ₩14,719 | ₩15,134 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩14,987 | ₩15,007 | ₩14,772 | ₩14,920 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,455 | ₩15,616 | ₩14,859 | ₩14,973 | -3.12% | 158만 |
|---|