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 | ₩4,628 | ₩4,634 | ₩4,413 | ₩4,614 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,789 | ₩4,822 | ₩4,661 | ₩4,695 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,802 | ₩4,869 | ₩4,708 | ₩4,856 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,869 | ₩4,893 | ₩4,721 | ₩4,762 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,191 | ₩5,204 | ₩4,721 | ₩4,896 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,204 | ₩5,258 | ₩5,097 | ₩5,124 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,245 | ₩5,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,258 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,298 | ₩5,305 | ₩5,164 | ₩5,231 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,211 | ₩5,498 | ₩5,057 | ₩5,271 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,909 | ₩4,976 | ₩4,856 | ₩4,882 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,070 | ₩5,124 | ₩4,789 | ₩4,869 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,499 | ₩5,499 | ₩5,097 | ₩5,110 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,406 | ₩5,600 | ₩5,365 | ₩5,499 | +1.74% | 204.3만 |
|---|
| 2026.09.21 | ₩5,406 | ₩5,419 | ₩5,265 | ₩5,285 | -2.23% | 148.9만 |
|---|
| 2026.09.18 | ₩5,446 | ₩5,446 | ₩5,245 | ₩5,325 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,298 | ₩5,493 | ₩5,191 | ₩5,352 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,567 | ₩5,593 | ₩5,110 | ₩5,191 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,875 | ₩5,888 | ₩5,567 | ₩5,607 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,781 | ₩5,922 | ₩5,714 | ₩5,888 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,996 | ₩6,009 | ₩5,721 | ₩5,835 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,888 | ₩5,982 | ₩5,801 | ₩5,875 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,929 | ₩6,023 | ₩5,795 | ₩6,009 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,902 | ₩5,990 | ₩5,768 | ₩5,942 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,727 | ₩5,902 | ₩5,714 | ₩5,835 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,821 | ₩5,828 | ₩5,727 | ₩5,768 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,647 | ₩5,795 | ₩5,613 | ₩5,701 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,553 | ₩5,761 | ₩5,483 | ₩5,647 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,795 | ₩5,808 | ₩5,533 | ₩5,567 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,792 | ₩5,874 | ₩5,768 | ₩5,848 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,835 | ₩5,929 | ₩5,741 | ₩5,795 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,956 | ₩5,989 | ₩5,761 | ₩5,821 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,781 | ₩6,002 | ₩5,754 | ₩5,996 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,808 | ₩5,841 | ₩5,714 | ₩5,781 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,768 | ₩5,828 | ₩5,647 | ₩5,781 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,781 | ₩5,828 | ₩5,647 | ₩5,714 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,647 | ₩5,929 | ₩5,647 | ₩5,821 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,634 | ₩5,674 | ₩5,553 | ₩5,553 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,835 | ₩5,835 | ₩5,620 | ₩5,727 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,982 | ₩6,056 | ₩5,835 | ₩5,862 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,875 | ₩5,977 | ₩5,748 | ₩5,915 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,821 | ₩5,935 | ₩5,627 | ₩5,875 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,741 | ₩5,927 | ₩5,727 | ₩5,821 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,875 | ₩5,969 | ₩5,587 | ₩5,741 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,821 | ₩5,982 | ₩5,647 | ₩5,929 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,701 | ₩5,868 | ₩5,258 | ₩5,768 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,808 | ₩5,808 | ₩5,663 | ₩5,727 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,768 | ₩5,835 | ₩5,707 | ₩5,821 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,580 | ₩5,714 | ₩5,540 | ₩5,701 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,593 | ₩5,600 | ₩5,385 | ₩5,526 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,540 | ₩5,714 | ₩5,486 | ₩5,647 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,754 | ₩5,815 | ₩5,533 | ₩5,593 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,714 | ₩5,914 | ₩5,587 | ₩5,848 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,634 | ₩5,701 | ₩5,513 | ₩5,647 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,701 | ₩5,929 | ₩5,540 | ₩5,553 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,432 | ₩5,580 | ₩5,298 | ₩5,567 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,499 | ₩5,701 | ₩5,486 | ₩5,593 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,365 | ₩5,513 | ₩5,352 | ₩5,499 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,325 | ₩5,459 | ₩5,245 | ₩5,392 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,379 | ₩5,439 | ₩5,238 | ₩5,258 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,607 | ₩5,687 | ₩5,473 | ₩5,486 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,567 | ₩5,686 | ₩5,513 | ₩5,580 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,674 | ₩5,795 | ₩5,473 | ₩5,473 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,607 | ₩5,768 | ₩5,600 | ₩5,634 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,768 | ₩5,835 | ₩5,620 | ₩5,620 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,714 | ₩5,768 | ₩5,600 | ₩5,687 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,660 | ₩5,835 | ₩5,567 | ₩5,727 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,888 | ₩5,895 | ₩5,727 | ₩5,768 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,714 | ₩6,092 | ₩5,714 | ₩5,835 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,687 | ₩5,902 | ₩5,687 | ₩5,714 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,567 | ₩5,741 | ₩5,520 | ₩5,580 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,607 | ₩5,312 | ₩5,499 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,701 | ₩5,719 | ₩5,245 | ₩5,312 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,406 | ₩5,714 | ₩5,406 | ₩5,620 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,567 | ₩5,734 | ₩5,446 | ₩5,486 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,580 | ₩5,647 | ₩5,459 | ₩5,513 | -1.20% | 144.3만 |
|---|
| 2026.06.23 | ₩5,674 | ₩5,768 | ₩5,426 | ₩5,580 | -1.65% | 269.9만 |
|---|
| 2026.06.22 | ₩5,996 | ₩6,116 | ₩5,741 | ₩5,741 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,942 | ₩6,076 | ₩5,875 | ₩6,076 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,902 | ₩6,251 | ₩5,875 | ₩5,915 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,049 | ₩6,116 | ₩5,815 | ₩5,942 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,935 | ₩6,096 | ₩5,835 | ₩5,982 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,808 | ₩5,949 | ₩5,654 | ₩5,727 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,634 | ₩5,701 | ₩5,513 | ₩5,701 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,023 | ₩6,049 | ₩5,620 | ₩5,647 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,996 | ₩6,116 | ₩5,935 | ₩5,956 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,942 | ₩6,110 | ₩5,855 | ₩5,942 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,929 | ₩5,996 | ₩5,848 | ₩5,969 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,848 | ₩6,036 | ₩5,774 | ₩5,969 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,982 | ₩6,029 | ₩5,701 | ₩5,781 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,116 | ₩6,311 | ₩5,922 | ₩6,116 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,103 | ₩6,197 | ₩5,976 | ₩6,184 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩6,009 | ₩6,519 | ₩5,929 | ₩6,224 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,036 | ₩6,070 | ₩5,942 | ₩6,049 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,251 | ₩6,298 | ₩6,036 | ₩6,090 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,063 | ₩6,365 | ₩6,063 | ₩6,130 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,264 | ₩6,264 | ₩5,989 | ₩6,076 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,130 | ₩6,311 | ₩6,076 | ₩6,304 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,701 | ₩6,277 | ₩5,701 | ₩6,264 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,795 | ₩5,828 | ₩5,620 | ₩5,727 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,184 | ₩6,304 | ₩5,788 | ₩5,862 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,425 | ₩6,452 | ₩6,184 | ₩6,237 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,090 | ₩6,505 | ₩6,090 | ₩6,492 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,090 | ₩6,184 | ₩5,949 | ₩6,049 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,184 | ₩6,277 | ₩5,982 | ₩6,170 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,613 | ₩6,868 | ₩6,331 | ₩6,385 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,653 | ₩7,089 | ₩6,542 | ₩6,894 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,203 | ₩7,270 | ₩6,921 | ₩6,921 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,096 | ₩7,250 | ₩6,935 | ₩7,109 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,055 | ₩7,431 | ₩6,921 | ₩6,988 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,962 | ₩7,129 | ₩6,894 | ₩7,055 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,693 | ₩6,975 | ₩6,653 | ₩6,975 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,438 | ₩6,747 | ₩6,304 | ₩6,599 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,344 | ₩6,573 | ₩6,264 | ₩6,505 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,323 | ₩6,579 | ₩6,318 | ₩6,438 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,465 | ₩6,619 | ₩6,177 | ₩6,318 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,036 | ₩6,566 | ₩5,929 | ₩6,546 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,224 | ₩6,271 | ₩5,949 | ₩6,009 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,143 | ₩6,398 | ₩6,130 | ₩6,318 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,666 | ₩6,666 | ₩6,063 | ₩6,076 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,546 | ₩6,756 | ₩6,532 | ₩6,693 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,465 | ₩6,713 | ₩6,385 | ₩6,653 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,425 | ₩6,479 | ₩6,224 | ₩6,264 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,358 | ₩6,519 | ₩6,271 | ₩6,344 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,170 | ₩6,371 | ₩6,143 | ₩6,318 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,768 | ₩6,049 | ₩5,768 | ₩6,023 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,888 | ₩5,909 | ₩5,714 | ₩5,848 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩6,009 | ₩6,036 | ₩5,882 | ₩5,902 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,425 | ₩6,573 | ₩6,063 | ₩6,076 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,982 | ₩6,130 | ₩5,835 | ₩6,090 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,526 | ₩6,110 | ₩5,459 | ₩6,009 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,567 | ₩5,687 | ₩5,392 | ₩5,553 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,915 | ₩6,398 | ₩5,593 | ₩5,701 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,446 | ₩6,076 | ₩5,298 | ₩6,063 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,273 | ₩5,808 | ₩5,220 | ₩5,406 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,382 | ₩10,409 | ₩4,815 | ₩5,553 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,248 | ₩10,637 | ₩10,248 | ₩10,503 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,650 | ₩10,690 | ₩10,322 | ₩10,422 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,342 | ₩10,556 | ₩10,288 | ₩10,301 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,690 | ₩10,798 | ₩10,469 | ₩10,476 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,066 | ₩11,066 | ₩10,268 | ₩10,328 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,811 | ₩11,113 | ₩10,757 | ₩10,972 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,999 | ₩11,415 | ₩10,878 | ₩11,026 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,892 | ₩11,173 | ₩10,878 | ₩11,106 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,744 | ₩10,838 | ₩10,536 | ₩10,798 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,583 | ₩10,670 | ₩10,436 | ₩10,623 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,825 | ₩11,039 | ₩10,415 | ₩10,449 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,066 | ₩11,146 | ₩10,804 | ₩11,039 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,160 | ₩11,314 | ₩10,831 | ₩11,106 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,087 | ₩11,133 | ₩10,087 | ₩11,093 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,905 | ₩10,932 | ₩10,288 | ₩10,422 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,039 | ₩11,214 | ₩10,999 | ₩11,093 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,415 | ₩11,488 | ₩11,167 | ₩11,227 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,227 | ₩11,549 | ₩11,160 | ₩11,468 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,999 | ₩11,911 | ₩10,972 | ₩11,710 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,334 | ₩11,442 | ₩10,999 | ₩11,321 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,495 | ₩11,951 | ₩10,892 | ₩11,428 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,568 | ₩12,877 | ₩12,380 | ₩12,850 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,367 | ₩12,622 | ₩12,367 | ₩12,515 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,837 | ₩12,930 | ₩12,307 | ₩12,340 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,158 | ₩13,319 | ₩12,816 | ₩12,944 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,038 | ₩13,091 | ₩12,767 | ₩13,078 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,957 | ₩13,259 | ₩12,930 | ₩13,118 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,676 | ₩12,991 | ₩12,548 | ₩12,877 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,622 | ₩12,720 | ₩12,414 | ₩12,595 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,407 | ₩12,837 | ₩12,367 | ₩12,474 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,367 | ₩12,367 | ₩12,112 | ₩12,246 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,139 | ₩12,474 | ₩12,126 | ₩12,394 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,911 | ₩12,106 | ₩11,723 | ₩12,032 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,924 | ₩12,123 | ₩11,911 | ₩11,965 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,595 | ₩12,689 | ₩11,837 | ₩11,871 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,649 | ₩12,917 | ₩12,649 | ₩12,743 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,024 | ₩13,346 | ₩12,508 | ₩12,568 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,823 | ₩13,252 | ₩12,756 | ₩13,105 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,702 | ₩13,118 | ₩12,702 | ₩12,997 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,743 | ₩12,991 | ₩12,743 | ₩12,957 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,185 | ₩13,319 | ₩12,642 | ₩12,716 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,984 | ₩13,219 | ₩12,977 | ₩13,158 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,118 | ₩13,279 | ₩12,930 | ₩12,944 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,185 | ₩13,199 | ₩12,877 | ₩13,078 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,051 | ₩13,547 | ₩13,051 | ₩13,239 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,957 | ₩13,145 | ₩12,575 | ₩12,890 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,609 | ₩13,004 | ₩12,474 | ₩12,997 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,252 | ₩13,353 | ₩12,997 | ₩13,038 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,252 | ₩13,299 | ₩12,984 | ₩13,185 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,823 | ₩13,212 | ₩12,796 | ₩13,132 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,783 | ₩12,930 | ₩12,716 | ₩12,810 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,622 | ₩13,004 | ₩12,588 | ₩12,930 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,474 | ₩12,702 | ₩12,421 | ₩12,662 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,327 | ₩12,568 | ₩12,253 | ₩12,434 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,488 | ₩12,548 | ₩12,394 | ₩12,461 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,220 | ₩12,595 | ₩12,132 | ₩12,461 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,871 | ₩12,370 | ₩11,871 | ₩12,220 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,059 | ₩12,059 | ₩11,690 | ₩11,737 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,032 | ₩12,099 | ₩11,898 | ₩11,965 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,300 | ₩12,300 | ₩12,038 | ₩12,085 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,166 | ₩12,461 | ₩12,139 | ₩12,407 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,085 | ₩12,206 | ₩12,072 | ₩12,193 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,206 | ₩12,233 | ₩12,045 | ₩12,072 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,179 | ₩12,233 | ₩12,032 | ₩12,233 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,394 | ₩12,515 | ₩12,166 | ₩12,206 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,434 | ₩12,508 | ₩12,300 | ₩12,434 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,528 | ₩12,588 | ₩12,380 | ₩12,421 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,193 | ₩12,562 | ₩12,193 | ₩12,327 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,072 | ₩12,327 | ₩12,045 | ₩12,260 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,085 | ₩12,112 | ₩11,837 | ₩12,085 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,327 | ₩12,474 | ₩12,072 | ₩12,072 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,340 | ₩12,461 | ₩12,173 | ₩12,260 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,367 | ₩12,501 | ₩12,226 | ₩12,340 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,072 | ₩12,481 | ₩12,005 | ₩12,380 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,461 | ₩12,461 | ₩12,005 | ₩12,059 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,394 | ₩12,461 | ₩12,233 | ₩12,461 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,796 | ₩12,917 | ₩12,300 | ₩12,313 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,528 | ₩12,796 | ₩12,501 | ₩12,796 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,582 | ₩12,702 | ₩12,380 | ₩12,501 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,568 | ₩12,877 | ₩12,501 | ₩12,568 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,676 | ₩12,904 | ₩12,662 | ₩12,837 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,582 | ₩12,830 | ₩12,568 | ₩12,783 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,273 | ₩13,071 | ₩12,246 | ₩12,635 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,656 | ₩12,273 | ₩11,616 | ₩12,246 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,495 | ₩11,717 | ₩11,247 | ₩11,670 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,415 | ₩11,737 | ₩11,348 | ₩11,428 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,307 | ₩11,468 | ₩11,187 | ₩11,401 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,053 | ₩11,428 | ₩10,985 | ₩11,415 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,401 | ₩11,482 | ₩11,053 | ₩11,146 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,495 | ₩11,586 | ₩11,374 | ₩11,522 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,938 | ₩12,059 | ₩11,643 | ₩11,696 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,166 | ₩12,233 | ₩11,951 | ₩12,032 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,045 | ₩12,206 | ₩11,904 | ₩12,179 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,233 | ₩12,233 | ₩12,012 | ₩12,045 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,045 | ₩12,132 | ₩11,750 | ₩12,018 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,568 | ₩12,588 | ₩12,085 | ₩12,152 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,394 | ₩12,863 | ₩12,213 | ₩12,702 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,810 | ₩12,810 | ₩12,488 | ₩12,702 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,346 | ₩13,480 | ₩12,924 | ₩13,199 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,796 | ₩13,393 | ₩12,609 | ₩13,346 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,413 | ₩13,413 | ₩12,575 | ₩12,662 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,822 | ₩14,855 | ₩12,669 | ₩13,494 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,043 | ₩15,097 | ₩14,862 | ₩14,902 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,983 | ₩15,224 | ₩14,681 | ₩15,144 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,446 | ₩14,524 | ₩14,225 | ₩14,339 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,325 | ₩14,399 | ₩14,097 | ₩14,218 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,285 | ₩14,379 | ₩14,191 | ₩14,285 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,325 | ₩14,406 | ₩14,225 | ₩14,339 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,460 | ₩14,553 | ₩14,185 | ₩14,366 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,473 | ₩14,600 | ₩14,325 | ₩14,379 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,144 | ₩15,170 | ₩14,372 | ₩14,620 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,170 | ₩15,278 | ₩15,077 | ₩15,170 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,755 | ₩15,197 | ₩14,741 | ₩15,157 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩15,009 | ₩15,030 | ₩14,795 | ₩14,942 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,479 | ₩15,640 | ₩14,882 | ₩14,996 | -3.12% | 158만 |
|---|