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 | ₩4,673 | ₩4,814 | ₩4,599 | ₩4,794 | +2.58% | 176.6만 |
| 2026.10.08 | ₩4,619 | ₩4,626 | ₩4,405 | ₩4,606 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,780 | ₩4,814 | ₩4,653 | ₩4,686 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,794 | ₩4,860 | ₩4,700 | ₩4,847 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,860 | ₩4,885 | ₩4,713 | ₩4,753 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,182 | ₩5,195 | ₩4,713 | ₩4,887 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,195 | ₩5,249 | ₩5,088 | ₩5,115 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,235 | ₩5,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,249 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,289 | ₩5,296 | ₩5,155 | ₩5,222 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,202 | ₩5,488 | ₩5,048 | ₩5,262 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,901 | ₩4,968 | ₩4,847 | ₩4,874 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,061 | ₩5,115 | ₩4,780 | ₩4,860 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,490 | ₩5,490 | ₩5,088 | ₩5,102 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,396 | ₩5,590 | ₩5,356 | ₩5,490 | +1.74% | 204.3만 |
|---|
| 2026.09.21 | ₩5,396 | ₩5,409 | ₩5,255 | ₩5,276 | -2.23% | 148.9만 |
|---|
| 2026.09.18 | ₩5,436 | ₩5,436 | ₩5,235 | ₩5,316 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,289 | ₩5,483 | ₩5,182 | ₩5,343 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,557 | ₩5,584 | ₩5,102 | ₩5,182 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,865 | ₩5,878 | ₩5,557 | ₩5,597 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,771 | ₩5,912 | ₩5,704 | ₩5,878 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,985 | ₩5,999 | ₩5,711 | ₩5,825 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,878 | ₩5,972 | ₩5,791 | ₩5,865 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,918 | ₩6,012 | ₩5,784 | ₩5,999 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,892 | ₩5,980 | ₩5,758 | ₩5,932 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,717 | ₩5,892 | ₩5,704 | ₩5,825 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,811 | ₩5,818 | ₩5,717 | ₩5,758 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,637 | ₩5,784 | ₩5,604 | ₩5,691 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,543 | ₩5,751 | ₩5,474 | ₩5,637 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,784 | ₩5,798 | ₩5,523 | ₩5,557 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,782 | ₩5,863 | ₩5,758 | ₩5,838 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,825 | ₩5,918 | ₩5,731 | ₩5,784 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,945 | ₩5,979 | ₩5,751 | ₩5,811 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,771 | ₩5,992 | ₩5,744 | ₩5,985 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,798 | ₩5,831 | ₩5,704 | ₩5,771 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,758 | ₩5,818 | ₩5,637 | ₩5,771 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,771 | ₩5,818 | ₩5,637 | ₩5,704 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,637 | ₩5,918 | ₩5,637 | ₩5,811 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,624 | ₩5,664 | ₩5,543 | ₩5,543 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,825 | ₩5,825 | ₩5,610 | ₩5,717 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,972 | ₩6,045 | ₩5,825 | ₩5,851 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,865 | ₩5,966 | ₩5,738 | ₩5,905 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,811 | ₩5,925 | ₩5,617 | ₩5,865 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,731 | ₩5,917 | ₩5,717 | ₩5,811 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,865 | ₩5,958 | ₩5,577 | ₩5,731 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,811 | ₩5,972 | ₩5,637 | ₩5,918 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,691 | ₩5,858 | ₩5,249 | ₩5,758 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,798 | ₩5,798 | ₩5,653 | ₩5,717 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,758 | ₩5,825 | ₩5,697 | ₩5,811 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,570 | ₩5,704 | ₩5,530 | ₩5,691 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,584 | ₩5,590 | ₩5,376 | ₩5,517 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,530 | ₩5,704 | ₩5,476 | ₩5,637 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,744 | ₩5,804 | ₩5,523 | ₩5,584 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,704 | ₩5,904 | ₩5,577 | ₩5,838 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,624 | ₩5,691 | ₩5,503 | ₩5,637 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,691 | ₩5,918 | ₩5,530 | ₩5,543 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,423 | ₩5,570 | ₩5,289 | ₩5,557 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,490 | ₩5,691 | ₩5,476 | ₩5,584 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,356 | ₩5,503 | ₩5,343 | ₩5,490 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,316 | ₩5,450 | ₩5,235 | ₩5,383 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,369 | ₩5,430 | ₩5,229 | ₩5,249 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,597 | ₩5,677 | ₩5,463 | ₩5,476 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,557 | ₩5,676 | ₩5,503 | ₩5,570 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,664 | ₩5,784 | ₩5,463 | ₩5,463 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,597 | ₩5,758 | ₩5,590 | ₩5,624 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,758 | ₩5,825 | ₩5,610 | ₩5,610 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,704 | ₩5,758 | ₩5,590 | ₩5,677 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,650 | ₩5,825 | ₩5,557 | ₩5,717 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,878 | ₩5,885 | ₩5,717 | ₩5,758 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,704 | ₩6,082 | ₩5,704 | ₩5,825 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,677 | ₩5,892 | ₩5,677 | ₩5,704 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,557 | ₩5,731 | ₩5,510 | ₩5,570 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,356 | ₩5,597 | ₩5,302 | ₩5,490 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,691 | ₩5,709 | ₩5,235 | ₩5,302 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,396 | ₩5,704 | ₩5,396 | ₩5,610 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,557 | ₩5,724 | ₩5,436 | ₩5,476 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,570 | ₩5,637 | ₩5,450 | ₩5,503 | -1.20% | 144.3만 |
|---|
| 2026.06.23 | ₩5,664 | ₩5,758 | ₩5,416 | ₩5,570 | -1.65% | 269.9만 |
|---|
| 2026.06.22 | ₩5,985 | ₩6,106 | ₩5,731 | ₩5,731 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,932 | ₩6,066 | ₩5,865 | ₩6,066 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,892 | ₩6,240 | ₩5,865 | ₩5,905 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,039 | ₩6,106 | ₩5,804 | ₩5,932 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,925 | ₩6,086 | ₩5,825 | ₩5,972 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,798 | ₩5,938 | ₩5,644 | ₩5,717 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,624 | ₩5,691 | ₩5,503 | ₩5,691 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,012 | ₩6,039 | ₩5,610 | ₩5,637 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,985 | ₩6,106 | ₩5,925 | ₩5,945 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,932 | ₩6,099 | ₩5,845 | ₩5,932 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,918 | ₩5,985 | ₩5,838 | ₩5,958 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,838 | ₩6,025 | ₩5,764 | ₩5,958 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,972 | ₩6,019 | ₩5,691 | ₩5,771 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,106 | ₩6,300 | ₩5,912 | ₩6,106 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,092 | ₩6,186 | ₩5,965 | ₩6,173 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩5,999 | ₩6,507 | ₩5,918 | ₩6,213 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,025 | ₩6,059 | ₩5,932 | ₩6,039 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,240 | ₩6,287 | ₩6,025 | ₩6,079 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,052 | ₩6,353 | ₩6,052 | ₩6,119 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,253 | ₩6,253 | ₩5,979 | ₩6,066 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,119 | ₩6,300 | ₩6,066 | ₩6,293 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,691 | ₩6,266 | ₩5,691 | ₩6,253 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,784 | ₩5,818 | ₩5,610 | ₩5,717 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,173 | ₩6,293 | ₩5,778 | ₩5,851 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,414 | ₩6,440 | ₩6,173 | ₩6,226 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,079 | ₩6,494 | ₩6,079 | ₩6,481 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,079 | ₩6,173 | ₩5,938 | ₩6,039 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,173 | ₩6,266 | ₩5,972 | ₩6,159 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,601 | ₩6,856 | ₩6,320 | ₩6,374 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,641 | ₩7,077 | ₩6,530 | ₩6,882 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,190 | ₩7,257 | ₩6,909 | ₩6,909 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,083 | ₩7,237 | ₩6,923 | ₩7,097 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,043 | ₩7,418 | ₩6,909 | ₩6,976 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,949 | ₩7,117 | ₩6,882 | ₩7,043 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,682 | ₩6,963 | ₩6,641 | ₩6,963 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,427 | ₩6,735 | ₩6,293 | ₩6,588 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,333 | ₩6,561 | ₩6,253 | ₩6,494 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,312 | ₩6,568 | ₩6,307 | ₩6,427 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,454 | ₩6,608 | ₩6,166 | ₩6,307 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,025 | ₩6,554 | ₩5,918 | ₩6,534 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,213 | ₩6,260 | ₩5,938 | ₩5,999 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,133 | ₩6,387 | ₩6,119 | ₩6,307 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,655 | ₩6,655 | ₩6,052 | ₩6,066 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,534 | ₩6,744 | ₩6,521 | ₩6,682 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,454 | ₩6,702 | ₩6,374 | ₩6,641 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,414 | ₩6,467 | ₩6,213 | ₩6,253 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,347 | ₩6,507 | ₩6,260 | ₩6,333 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,159 | ₩6,360 | ₩6,133 | ₩6,307 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,758 | ₩6,039 | ₩5,758 | ₩6,012 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,878 | ₩5,898 | ₩5,704 | ₩5,838 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩5,999 | ₩6,025 | ₩5,871 | ₩5,892 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,414 | ₩6,561 | ₩6,052 | ₩6,066 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,972 | ₩6,119 | ₩5,825 | ₩6,079 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,517 | ₩6,099 | ₩5,450 | ₩5,999 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,557 | ₩5,677 | ₩5,383 | ₩5,543 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,905 | ₩6,387 | ₩5,584 | ₩5,691 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,436 | ₩6,066 | ₩5,289 | ₩6,052 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,264 | ₩5,798 | ₩5,211 | ₩5,396 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,364 | ₩10,390 | ₩4,807 | ₩5,543 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,230 | ₩10,618 | ₩10,230 | ₩10,484 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,632 | ₩10,672 | ₩10,303 | ₩10,404 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,324 | ₩10,538 | ₩10,270 | ₩10,283 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,672 | ₩10,779 | ₩10,451 | ₩10,457 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,047 | ₩11,047 | ₩10,250 | ₩10,310 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,792 | ₩11,093 | ₩10,739 | ₩10,953 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,980 | ₩11,395 | ₩10,859 | ₩11,006 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,873 | ₩11,154 | ₩10,859 | ₩11,087 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,725 | ₩10,819 | ₩10,518 | ₩10,779 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,565 | ₩10,652 | ₩10,417 | ₩10,605 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,806 | ₩11,020 | ₩10,397 | ₩10,431 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,047 | ₩11,127 | ₩10,785 | ₩11,020 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,140 | ₩11,294 | ₩10,812 | ₩11,087 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,069 | ₩11,114 | ₩10,069 | ₩11,073 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,886 | ₩10,913 | ₩10,270 | ₩10,404 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,020 | ₩11,194 | ₩10,980 | ₩11,073 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,395 | ₩11,468 | ₩11,147 | ₩11,207 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,207 | ₩11,529 | ₩11,140 | ₩11,448 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,980 | ₩11,890 | ₩10,953 | ₩11,689 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,314 | ₩11,421 | ₩10,980 | ₩11,301 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,475 | ₩11,930 | ₩10,873 | ₩11,408 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,546 | ₩12,854 | ₩12,359 | ₩12,827 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,345 | ₩12,600 | ₩12,345 | ₩12,493 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,814 | ₩12,908 | ₩12,285 | ₩12,319 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,135 | ₩13,296 | ₩12,794 | ₩12,921 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,015 | ₩13,068 | ₩12,744 | ₩13,055 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,935 | ₩13,236 | ₩12,908 | ₩13,095 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,653 | ₩12,968 | ₩12,526 | ₩12,854 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,600 | ₩12,698 | ₩12,392 | ₩12,573 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,386 | ₩12,814 | ₩12,345 | ₩12,453 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,345 | ₩12,345 | ₩12,091 | ₩12,225 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,118 | ₩12,453 | ₩12,104 | ₩12,372 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,890 | ₩12,084 | ₩11,703 | ₩12,011 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,904 | ₩12,102 | ₩11,890 | ₩11,944 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,573 | ₩12,667 | ₩11,816 | ₩11,850 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,627 | ₩12,894 | ₩12,627 | ₩12,720 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,001 | ₩13,323 | ₩12,486 | ₩12,546 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,801 | ₩13,229 | ₩12,734 | ₩13,082 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,680 | ₩13,095 | ₩12,680 | ₩12,975 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,720 | ₩12,968 | ₩12,720 | ₩12,935 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,162 | ₩13,296 | ₩12,620 | ₩12,694 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,961 | ₩13,196 | ₩12,955 | ₩13,135 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,095 | ₩13,256 | ₩12,908 | ₩12,921 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,162 | ₩13,176 | ₩12,854 | ₩13,055 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,028 | ₩13,524 | ₩13,028 | ₩13,216 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,935 | ₩13,122 | ₩12,553 | ₩12,868 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,586 | ₩12,981 | ₩12,453 | ₩12,975 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,229 | ₩13,330 | ₩12,975 | ₩13,015 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,229 | ₩13,276 | ₩12,961 | ₩13,162 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,801 | ₩13,189 | ₩12,774 | ₩13,109 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,760 | ₩12,908 | ₩12,694 | ₩12,787 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,600 | ₩12,981 | ₩12,566 | ₩12,908 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,453 | ₩12,680 | ₩12,399 | ₩12,640 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,305 | ₩12,546 | ₩12,232 | ₩12,412 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,466 | ₩12,526 | ₩12,372 | ₩12,439 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,198 | ₩12,573 | ₩12,111 | ₩12,439 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,850 | ₩12,348 | ₩11,850 | ₩12,198 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,037 | ₩12,037 | ₩11,669 | ₩11,716 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,011 | ₩12,078 | ₩11,877 | ₩11,944 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,278 | ₩12,278 | ₩12,017 | ₩12,064 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,145 | ₩12,439 | ₩12,118 | ₩12,386 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,064 | ₩12,185 | ₩12,051 | ₩12,171 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,185 | ₩12,211 | ₩12,024 | ₩12,051 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,158 | ₩12,211 | ₩12,011 | ₩12,211 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,372 | ₩12,493 | ₩12,145 | ₩12,185 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,412 | ₩12,486 | ₩12,278 | ₩12,412 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,506 | ₩12,566 | ₩12,359 | ₩12,399 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,171 | ₩12,540 | ₩12,171 | ₩12,305 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,051 | ₩12,305 | ₩12,024 | ₩12,238 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,064 | ₩12,091 | ₩11,816 | ₩12,064 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,305 | ₩12,453 | ₩12,051 | ₩12,051 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,319 | ₩12,439 | ₩12,151 | ₩12,238 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,345 | ₩12,479 | ₩12,205 | ₩12,319 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,051 | ₩12,459 | ₩11,984 | ₩12,359 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,439 | ₩12,439 | ₩11,984 | ₩12,037 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,372 | ₩12,439 | ₩12,211 | ₩12,439 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,774 | ₩12,894 | ₩12,278 | ₩12,292 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,506 | ₩12,774 | ₩12,479 | ₩12,774 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,560 | ₩12,680 | ₩12,359 | ₩12,479 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,546 | ₩12,854 | ₩12,479 | ₩12,546 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,653 | ₩12,881 | ₩12,640 | ₩12,814 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,560 | ₩12,807 | ₩12,546 | ₩12,760 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,252 | ₩13,048 | ₩12,225 | ₩12,613 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,636 | ₩12,252 | ₩11,596 | ₩12,225 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,475 | ₩11,696 | ₩11,227 | ₩11,649 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,395 | ₩11,716 | ₩11,328 | ₩11,408 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,288 | ₩11,448 | ₩11,167 | ₩11,381 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,033 | ₩11,408 | ₩10,966 | ₩11,395 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,381 | ₩11,462 | ₩11,033 | ₩11,127 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,475 | ₩11,566 | ₩11,355 | ₩11,502 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,917 | ₩12,037 | ₩11,622 | ₩11,676 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,145 | ₩12,211 | ₩11,930 | ₩12,011 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,024 | ₩12,185 | ₩11,883 | ₩12,158 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,211 | ₩12,211 | ₩11,991 | ₩12,024 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,024 | ₩12,111 | ₩11,729 | ₩11,997 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,546 | ₩12,566 | ₩12,064 | ₩12,131 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,372 | ₩12,841 | ₩12,191 | ₩12,680 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,787 | ₩12,787 | ₩12,466 | ₩12,680 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,323 | ₩13,457 | ₩12,901 | ₩13,176 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,774 | ₩13,370 | ₩12,586 | ₩13,323 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,390 | ₩13,390 | ₩12,553 | ₩12,640 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,796 | ₩14,829 | ₩12,647 | ₩13,470 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,017 | ₩15,070 | ₩14,836 | ₩14,876 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,956 | ₩15,197 | ₩14,655 | ₩15,117 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,421 | ₩14,498 | ₩14,200 | ₩14,314 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,300 | ₩14,374 | ₩14,073 | ₩14,193 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,260 | ₩14,354 | ₩14,166 | ₩14,260 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,300 | ₩14,381 | ₩14,200 | ₩14,314 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,434 | ₩14,528 | ₩14,160 | ₩14,340 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,448 | ₩14,575 | ₩14,300 | ₩14,354 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,117 | ₩15,144 | ₩14,347 | ₩14,595 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,144 | ₩15,251 | ₩15,050 | ₩15,144 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,729 | ₩15,171 | ₩14,715 | ₩15,130 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩14,983 | ₩15,003 | ₩14,769 | ₩14,916 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,452 | ₩15,613 | ₩14,856 | ₩14,970 | -3.12% | 158만 |
|---|