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 | ₩4,680 | ₩4,821 | ₩4,607 | ₩4,801 | +2.58% | 176.6만 |
| 2026.10.08 | ₩4,627 | ₩4,633 | ₩4,412 | ₩4,613 | -0.29% | 226.6만 |
| 2026.10.07 | ₩4,788 | ₩4,821 | ₩4,660 | ₩4,694 | -1.96% | 193.3만 |
| 2026.10.06 | ₩4,801 | ₩4,868 | ₩4,707 | ₩4,855 | +1.12% | 192.6만 |
| 2026.10.05 | ₩4,868 | ₩4,892 | ₩4,721 | ₩4,761 | -2.20% | 195.7만 |
| 2026.10.02 | ₩5,190 | ₩5,203 | ₩4,721 | ₩4,895 | -5.68% | 218.2만 |
| 2026.10.01 | ₩5,203 | ₩5,257 | ₩5,096 | ₩5,123 | -1.55% | 196.1만 |
| 2026.09.30 | ₩5,244 | ₩5,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,257 |
| +0.26% |
| 209.1만 |
| 2026.09.29 | ₩5,297 | ₩5,304 | ₩5,163 | ₩5,230 | -1.27% | 208.1만 |
|---|
| 2026.09.28 | ₩5,210 | ₩5,497 | ₩5,056 | ₩5,270 | +1.16% | 385.6만 |
|---|
| 2026.09.25 | ₩4,908 | ₩4,975 | ₩4,855 | ₩4,881 | -0.55% | 241.2만 |
|---|
| 2026.09.24 | ₩5,069 | ₩5,123 | ₩4,788 | ₩4,868 | -3.97% | 288.3만 |
|---|
| 2026.09.23 | ₩5,498 | ₩5,498 | ₩5,096 | ₩5,109 | -7.07% | 222.7만 |
|---|
| 2026.09.22 | ₩5,405 | ₩5,599 | ₩5,364 | ₩5,498 | +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 | ₩5,324 | -2.22% | 252.2만 |
|---|
| 2026.09.17 | ₩5,297 | ₩5,492 | ₩5,190 | ₩5,351 | +1.01% | 242.5만 |
|---|
| 2026.09.16 | ₩5,565 | ₩5,592 | ₩5,109 | ₩5,190 | -6.75% | 258.4만 |
|---|
| 2026.09.15 | ₩5,874 | ₩5,887 | ₩5,565 | ₩5,606 | -4.57% | 136만 |
|---|
| 2026.09.14 | ₩5,780 | ₩5,921 | ₩5,713 | ₩5,887 | +1.86% | 209.2만 |
|---|
| 2026.09.11 | ₩5,995 | ₩6,008 | ₩5,720 | ₩5,834 | -2.68% | 182.3만 |
|---|
| 2026.09.10 | ₩5,887 | ₩5,981 | ₩5,800 | ₩5,874 | -0.23% | 167.8만 |
|---|
| 2026.09.09 | ₩5,928 | ₩6,021 | ₩5,793 | ₩6,008 | +1.36% | 205.3만 |
|---|
| 2026.09.08 | ₩5,901 | ₩5,989 | ₩5,767 | ₩5,941 | +0.68% | 188.3만 |
|---|
| 2026.09.04 | ₩5,726 | ₩5,901 | ₩5,713 | ₩5,834 | +1.87% | 123.7만 |
|---|
| 2026.09.03 | ₩5,820 | ₩5,827 | ₩5,726 | ₩5,767 | -0.92% | 164.7만 |
|---|
| 2026.09.02 | ₩5,646 | ₩5,793 | ₩5,612 | ₩5,700 | +0.95% | 250.2만 |
|---|
| 2026.09.01 | ₩5,552 | ₩5,760 | ₩5,482 | ₩5,646 | +1.69% | 168.6만 |
|---|
| 2026.08.31 | ₩5,793 | ₩5,807 | ₩5,532 | ₩5,565 | -3.94% | 111.4만 |
|---|
| 2026.08.28 | ₩5,791 | ₩5,873 | ₩5,767 | ₩5,847 | +0.97% | 102.1만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,928 | ₩5,740 | ₩5,793 | -0.69% | 133.2만 |
|---|
| 2026.08.26 | ₩5,954 | ₩5,988 | ₩5,760 | ₩5,820 | -2.25% | 76.2만 |
|---|
| 2026.08.25 | ₩5,780 | ₩6,001 | ₩5,753 | ₩5,995 | +3.71% | 123.3만 |
|---|
| 2026.08.24 | ₩5,807 | ₩5,840 | ₩5,713 | ₩5,780 | -0.46% | 111.8만 |
|---|
| 2026.08.21 | ₩5,767 | ₩5,827 | ₩5,646 | ₩5,780 | +0.23% | 113.2만 |
|---|
| 2026.08.20 | ₩5,780 | ₩5,827 | ₩5,646 | ₩5,713 | -1.16% | 64.2만 |
|---|
| 2026.08.19 | ₩5,646 | ₩5,928 | ₩5,646 | ₩5,820 | +3.09% | 140.8만 |
|---|
| 2026.08.18 | ₩5,632 | ₩5,673 | ₩5,552 | ₩5,552 | -1.43% | 133만 |
|---|
| 2026.08.17 | ₩5,834 | ₩5,834 | ₩5,619 | ₩5,726 | -1.84% | 112.6만 |
|---|
| 2026.08.14 | ₩5,981 | ₩6,055 | ₩5,834 | ₩5,860 | -2.02% | 149.7만 |
|---|
| 2026.08.13 | ₩5,874 | ₩5,976 | ₩5,746 | ₩5,914 | +0.68% | 131.4만 |
|---|
| 2026.08.12 | ₩5,820 | ₩5,934 | ₩5,626 | ₩5,874 | +0.92% | 181만 |
|---|
| 2026.08.11 | ₩5,740 | ₩5,926 | ₩5,726 | ₩5,820 | +1.40% | 132.7만 |
|---|
| 2026.08.10 | ₩5,874 | ₩5,968 | ₩5,586 | ₩5,740 | -2.28% | 168.1만 |
|---|
| 2026.08.07 | ₩5,820 | ₩5,981 | ₩5,646 | ₩5,928 | +1.84% | 278.1만 |
|---|
| 2026.08.06 | ₩5,700 | ₩5,867 | ₩5,257 | ₩5,767 | +1.18% | 273.8만 |
|---|
| 2026.08.05 | ₩5,807 | ₩5,807 | ₩5,662 | ₩5,726 | -1.39% | 137.3만 |
|---|
| 2026.08.04 | ₩5,767 | ₩5,834 | ₩5,706 | ₩5,820 | +0.93% | 197.7만 |
|---|
| 2026.08.03 | ₩5,579 | ₩5,713 | ₩5,539 | ₩5,700 | +2.16% | 201.7만 |
|---|
| 2026.07.31 | ₩5,592 | ₩5,599 | ₩5,384 | ₩5,525 | -1.20% | 153만 |
|---|
| 2026.07.30 | ₩5,539 | ₩5,713 | ₩5,485 | ₩5,646 | +1.94% | 194.9만 |
|---|
| 2026.07.29 | ₩5,753 | ₩5,814 | ₩5,532 | ₩5,592 | -2.80% | 154.6만 |
|---|
| 2026.07.28 | ₩5,713 | ₩5,913 | ₩5,586 | ₩5,847 | +2.35% | 168만 |
|---|
| 2026.07.27 | ₩5,632 | ₩5,700 | ₩5,512 | ₩5,646 | +0.24% | 136.3만 |
|---|
| 2026.07.24 | ₩5,700 | ₩5,928 | ₩5,539 | ₩5,552 | -2.59% | 206.4만 |
|---|
| 2026.07.23 | ₩5,431 | ₩5,579 | ₩5,297 | ₩5,565 | +2.47% | 191.5만 |
|---|
| 2026.07.22 | ₩5,498 | ₩5,700 | ₩5,485 | ₩5,592 | +1.71% | 204.3만 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,512 | ₩5,351 | ₩5,498 | +2.50% | 161.7만 |
|---|
| 2026.07.20 | ₩5,324 | ₩5,458 | ₩5,244 | ₩5,391 | +1.26% | 234.1만 |
|---|
| 2026.07.17 | ₩5,378 | ₩5,438 | ₩5,237 | ₩5,257 | -2.24% | 202.8만 |
|---|
| 2026.07.16 | ₩5,606 | ₩5,686 | ₩5,472 | ₩5,485 | -2.15% | 127.5만 |
|---|
| 2026.07.15 | ₩5,565 | ₩5,685 | ₩5,512 | ₩5,579 | +0.24% | 204.8만 |
|---|
| 2026.07.14 | ₩5,673 | ₩5,793 | ₩5,472 | ₩5,472 | -3.55% | 222.6만 |
|---|
| 2026.07.13 | ₩5,606 | ₩5,767 | ₩5,599 | ₩5,632 | +0.48% | 191.3만 |
|---|
| 2026.07.10 | ₩5,767 | ₩5,834 | ₩5,619 | ₩5,619 | -2.56% | 124만 |
|---|
| 2026.07.09 | ₩5,713 | ₩5,767 | ₩5,599 | ₩5,686 | -0.47% | 226.9만 |
|---|
| 2026.07.08 | ₩5,659 | ₩5,834 | ₩5,565 | ₩5,726 | +1.18% | 295.9만 |
|---|
| 2026.07.07 | ₩5,887 | ₩5,894 | ₩5,726 | ₩5,767 | -2.05% | 186.7만 |
|---|
| 2026.07.06 | ₩5,713 | ₩6,091 | ₩5,713 | ₩5,834 | +2.11% | 213.7만 |
|---|
| 2026.07.02 | ₩5,686 | ₩5,901 | ₩5,686 | ₩5,713 | +0.47% | 246.1만 |
|---|
| 2026.07.01 | ₩5,565 | ₩5,740 | ₩5,519 | ₩5,579 | +0.24% | 146.4만 |
|---|
| 2026.06.30 | ₩5,364 | ₩5,606 | ₩5,311 | ₩5,498 | +2.50% | 244.3만 |
|---|
| 2026.06.29 | ₩5,700 | ₩5,718 | ₩5,244 | ₩5,311 | -6.82% | 298.6만 |
|---|
| 2026.06.26 | ₩5,405 | ₩5,713 | ₩5,405 | ₩5,619 | +3.97% | 548.9만 |
|---|
| 2026.06.25 | ₩5,565 | ₩5,733 | ₩5,445 | ₩5,485 | -1.45% | 198.6만 |
|---|
| 2026.06.24 | ₩5,579 | ₩5,646 | ₩5,458 | ₩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 | ₩6,115 | ₩5,740 | ₩5,740 | -4.25% | 182.3만 |
|---|
| 2026.06.18 | ₩5,941 | ₩6,075 | ₩5,874 | ₩6,075 | +2.26% | 217.7만 |
|---|
| 2026.06.17 | ₩5,901 | ₩6,249 | ₩5,874 | ₩5,914 | +0.23% | 209.9만 |
|---|
| 2026.06.16 | ₩6,048 | ₩6,115 | ₩5,814 | ₩5,941 | -1.77% | 166.2만 |
|---|
| 2026.06.15 | ₩5,934 | ₩6,095 | ₩5,834 | ₩5,981 | +0.79% | 297.9만 |
|---|
| 2026.06.12 | ₩5,807 | ₩5,948 | ₩5,653 | ₩5,726 | -1.39% | 150.4만 |
|---|
| 2026.06.11 | ₩5,632 | ₩5,700 | ₩5,512 | ₩5,700 | +1.19% | 177.1만 |
|---|
| 2026.06.10 | ₩6,021 | ₩6,048 | ₩5,619 | ₩5,646 | -6.24% | 225.5만 |
|---|
| 2026.06.09 | ₩5,995 | ₩6,115 | ₩5,934 | ₩5,954 | -0.67% | 136만 |
|---|
| 2026.06.08 | ₩5,941 | ₩6,109 | ₩5,854 | ₩5,941 | 0.00% | 167만 |
|---|
| 2026.06.05 | ₩5,928 | ₩5,995 | ₩5,847 | ₩5,968 | +0.68% | 151.7만 |
|---|
| 2026.06.04 | ₩5,847 | ₩6,035 | ₩5,773 | ₩5,968 | +2.06% | 221.1만 |
|---|
| 2026.06.03 | ₩5,981 | ₩6,028 | ₩5,700 | ₩5,780 | -3.36% | 278.7만 |
|---|
| 2026.06.02 | ₩6,115 | ₩6,310 | ₩5,921 | ₩6,115 | 0.00% | 450.5만 |
|---|
| 2026.06.01 | ₩6,102 | ₩6,196 | ₩5,974 | ₩6,182 | +1.32% | 326.9만 |
|---|
| 2026.05.29 | ₩6,008 | ₩6,518 | ₩5,928 | ₩6,223 | +3.57% | 315.8만 |
|---|
| 2026.05.28 | ₩6,035 | ₩6,068 | ₩5,941 | ₩6,048 | +0.22% | 177.2만 |
|---|
| 2026.05.27 | ₩6,249 | ₩6,296 | ₩6,035 | ₩6,088 | -2.58% | 181만 |
|---|
| 2026.05.26 | ₩6,062 | ₩6,363 | ₩6,062 | ₩6,129 | +1.11% | 323만 |
|---|
| 2026.05.22 | ₩6,263 | ₩6,263 | ₩5,988 | ₩6,075 | -3.00% | 306.1만 |
|---|
| 2026.05.21 | ₩6,129 | ₩6,310 | ₩6,075 | ₩6,303 | +2.84% | 282.5만 |
|---|
| 2026.05.20 | ₩5,700 | ₩6,276 | ₩5,700 | ₩6,263 | +9.88% | 353.1만 |
|---|
| 2026.05.19 | ₩5,793 | ₩5,827 | ₩5,619 | ₩5,726 | -1.16% | 208.8만 |
|---|
| 2026.05.18 | ₩6,182 | ₩6,303 | ₩5,787 | ₩5,860 | -5.21% | 277.5만 |
|---|
| 2026.05.15 | ₩6,424 | ₩6,451 | ₩6,182 | ₩6,236 | -2.92% | 303.6만 |
|---|
| 2026.05.14 | ₩6,088 | ₩6,504 | ₩6,088 | ₩6,491 | +6.61% | 269.4만 |
|---|
| 2026.05.13 | ₩6,088 | ₩6,182 | ₩5,948 | ₩6,048 | -0.66% | 248.5만 |
|---|
| 2026.05.12 | ₩6,182 | ₩6,276 | ₩5,981 | ₩6,169 | -0.22% | 463.7만 |
|---|
| 2026.05.11 | ₩6,611 | ₩6,866 | ₩6,330 | ₩6,383 | -3.45% | 693.9만 |
|---|
| 2026.05.08 | ₩6,652 | ₩7,088 | ₩6,540 | ₩6,893 | +3.63% | 504.3만 |
|---|
| 2026.05.07 | ₩7,202 | ₩7,269 | ₩6,920 | ₩6,920 | -3.91% | 356.9만 |
|---|
| 2026.05.06 | ₩7,094 | ₩7,248 | ₩6,933 | ₩7,108 | +0.19% | 339.5만 |
|---|
| 2026.05.05 | ₩7,054 | ₩7,430 | ₩6,920 | ₩6,987 | -0.95% | 418.9만 |
|---|
| 2026.05.04 | ₩6,960 | ₩7,128 | ₩6,893 | ₩7,054 | +1.35% | 518.1만 |
|---|
| 2026.05.01 | ₩6,692 | ₩6,974 | ₩6,652 | ₩6,974 | +4.21% | 257.4만 |
|---|
| 2026.04.30 | ₩6,437 | ₩6,746 | ₩6,303 | ₩6,598 | +2.50% | 340.1만 |
|---|
| 2026.04.29 | ₩6,343 | ₩6,571 | ₩6,263 | ₩6,504 | +2.54% | 288.9만 |
|---|
| 2026.04.28 | ₩6,322 | ₩6,578 | ₩6,316 | ₩6,437 | +1.82% | 258만 |
|---|
| 2026.04.27 | ₩6,464 | ₩6,618 | ₩6,176 | ₩6,316 | -2.28% | 289.8만 |
|---|
| 2026.04.24 | ₩6,035 | ₩6,565 | ₩5,928 | ₩6,544 | +8.44% | 311.7만 |
|---|
| 2026.04.23 | ₩6,223 | ₩6,270 | ₩5,948 | ₩6,008 | -3.45% | 214.9만 |
|---|
| 2026.04.22 | ₩6,142 | ₩6,397 | ₩6,129 | ₩6,316 | +2.84% | 235.7만 |
|---|
| 2026.04.21 | ₩6,665 | ₩6,665 | ₩6,062 | ₩6,075 | -8.85% | 201.5만 |
|---|
| 2026.04.20 | ₩6,544 | ₩6,755 | ₩6,531 | ₩6,692 | +2.25% | 233.3만 |
|---|
| 2026.04.17 | ₩6,464 | ₩6,712 | ₩6,383 | ₩6,652 | +2.90% | 342.5만 |
|---|
| 2026.04.16 | ₩6,424 | ₩6,477 | ₩6,223 | ₩6,263 | -2.51% | 292.3만 |
|---|
| 2026.04.15 | ₩6,357 | ₩6,518 | ₩6,270 | ₩6,343 | -0.21% | 277.9만 |
|---|
| 2026.04.14 | ₩6,169 | ₩6,370 | ₩6,142 | ₩6,316 | +2.39% | 356.9만 |
|---|
| 2026.04.13 | ₩5,767 | ₩6,048 | ₩5,767 | ₩6,021 | +4.42% | 245.8만 |
|---|
| 2026.04.10 | ₩5,887 | ₩5,907 | ₩5,713 | ₩5,847 | -0.68% | 207.6만 |
|---|
| 2026.04.09 | ₩6,008 | ₩6,035 | ₩5,881 | ₩5,901 | -1.79% | 242.8만 |
|---|
| 2026.04.08 | ₩6,424 | ₩6,571 | ₩6,062 | ₩6,075 | -5.43% | 332.5만 |
|---|
| 2026.04.07 | ₩5,981 | ₩6,129 | ₩5,834 | ₩6,088 | +1.79% | 585.2만 |
|---|
| 2026.04.06 | ₩5,525 | ₩6,109 | ₩5,458 | ₩6,008 | +8.74% | 442.5만 |
|---|
| 2026.04.02 | ₩5,565 | ₩5,686 | ₩5,391 | ₩5,552 | -0.24% | 501.2만 |
|---|
| 2026.04.01 | ₩5,914 | ₩6,397 | ₩5,592 | ₩5,700 | -3.63% | 815.5만 |
|---|
| 2026.03.31 | ₩5,445 | ₩6,075 | ₩5,297 | ₩6,062 | +11.33% | 1527.1만 |
|---|
| 2026.03.30 | ₩5,272 | ₩5,807 | ₩5,219 | ₩5,405 | +2.52% | 2445.6만 |
|---|
| 2026.03.27 | ₩10,380 | ₩10,407 | ₩4,814 | ₩5,552 | -46.51% | 3813.9만 |
|---|
| 2026.03.26 | ₩10,246 | ₩10,635 | ₩10,246 | ₩10,501 | +2.49% | 156.5만 |
|---|
| 2026.03.25 | ₩10,648 | ₩10,688 | ₩10,320 | ₩10,420 | -2.14% | 141.7만 |
|---|
| 2026.03.24 | ₩10,340 | ₩10,554 | ₩10,286 | ₩10,299 | -0.39% | 116만 |
|---|
| 2026.03.23 | ₩10,688 | ₩10,796 | ₩10,467 | ₩10,474 | -2.01% | 154.1만 |
|---|
| 2026.03.20 | ₩11,064 | ₩11,064 | ₩10,266 | ₩10,326 | -6.67% | 214.4만 |
|---|
| 2026.03.19 | ₩10,809 | ₩11,111 | ₩10,755 | ₩10,970 | +1.49% | 211.9만 |
|---|
| 2026.03.18 | ₩10,997 | ₩11,413 | ₩10,876 | ₩11,024 | +0.24% | 453.1만 |
|---|
| 2026.03.17 | ₩10,889 | ₩11,171 | ₩10,876 | ₩11,104 | +1.97% | 203.9만 |
|---|
| 2026.03.16 | ₩10,742 | ₩10,836 | ₩10,534 | ₩10,796 | +0.50% | 192만 |
|---|
| 2026.03.13 | ₩10,581 | ₩10,668 | ₩10,434 | ₩10,621 | +0.38% | 207만 |
|---|
| 2026.03.12 | ₩10,822 | ₩11,037 | ₩10,413 | ₩10,447 | -3.47% | 193.9만 |
|---|
| 2026.03.11 | ₩11,064 | ₩11,144 | ₩10,802 | ₩11,037 | -0.24% | 169.3만 |
|---|
| 2026.03.10 | ₩11,158 | ₩11,312 | ₩10,829 | ₩11,104 | -0.48% | 249.4만 |
|---|
| 2026.03.09 | ₩10,085 | ₩11,131 | ₩10,085 | ₩11,091 | +9.97% | 367.5만 |
|---|
| 2026.03.06 | ₩10,903 | ₩10,930 | ₩10,286 | ₩10,420 | -4.43% | 254.2만 |
|---|
| 2026.03.05 | ₩11,037 | ₩11,211 | ₩10,997 | ₩11,091 | +0.49% | 198.7만 |
|---|
| 2026.03.04 | ₩11,413 | ₩11,486 | ₩11,164 | ₩11,225 | -1.65% | 257만 |
|---|
| 2026.03.03 | ₩11,225 | ₩11,547 | ₩11,158 | ₩11,466 | +2.15% | 241.4만 |
|---|
| 2026.03.02 | ₩10,997 | ₩11,909 | ₩10,970 | ₩11,708 | +6.46% | 276.9만 |
|---|
| 2026.02.27 | ₩11,332 | ₩11,439 | ₩10,997 | ₩11,319 | -0.12% | 273.3만 |
|---|
| 2026.02.26 | ₩11,493 | ₩11,949 | ₩10,889 | ₩11,426 | -0.58% | 384.8만 |
|---|
| 2026.02.25 | ₩12,566 | ₩12,874 | ₩12,378 | ₩12,847 | +2.24% | 174.6만 |
|---|
| 2026.02.24 | ₩12,365 | ₩12,619 | ₩12,365 | ₩12,512 | +1.19% | 86.8만 |
|---|
| 2026.02.23 | ₩12,834 | ₩12,928 | ₩12,304 | ₩12,338 | -3.87% | 169.1만 |
|---|
| 2026.02.20 | ₩13,156 | ₩13,317 | ₩12,814 | ₩12,941 | -1.63% | 167.2만 |
|---|
| 2026.02.19 | ₩13,035 | ₩13,089 | ₩12,764 | ₩13,075 | +0.31% | 110.8만 |
|---|
| 2026.02.18 | ₩12,955 | ₩13,256 | ₩12,928 | ₩13,116 | +1.24% | 111만 |
|---|
| 2026.02.17 | ₩12,673 | ₩12,988 | ₩12,546 | ₩12,874 | +1.59% | 197.3만 |
|---|
| 2026.02.13 | ₩12,619 | ₩12,717 | ₩12,412 | ₩12,593 | -0.21% | 112.3만 |
|---|
| 2026.02.12 | ₩12,405 | ₩12,834 | ₩12,365 | ₩12,472 | +0.54% | 119.2만 |
|---|
| 2026.02.11 | ₩12,365 | ₩12,365 | ₩12,110 | ₩12,244 | -0.98% | 83.6만 |
|---|
| 2026.02.10 | ₩12,137 | ₩12,472 | ₩12,123 | ₩12,391 | +2.10% | 100만 |
|---|
| 2026.02.09 | ₩11,909 | ₩12,103 | ₩11,721 | ₩12,029 | +1.01% | 205.1만 |
|---|
| 2026.02.06 | ₩11,922 | ₩12,121 | ₩11,909 | ₩11,962 | +0.34% | 215.5만 |
|---|
| 2026.02.05 | ₩12,593 | ₩12,687 | ₩11,835 | ₩11,868 | -5.75% | 194.8만 |
|---|
| 2026.02.04 | ₩12,646 | ₩12,915 | ₩12,646 | ₩12,740 | +0.74% | 203.1만 |
|---|
| 2026.02.03 | ₩13,022 | ₩13,344 | ₩12,505 | ₩12,566 | -3.50% | 258.1만 |
|---|
| 2026.02.02 | ₩12,821 | ₩13,250 | ₩12,754 | ₩13,102 | +2.20% | 141만 |
|---|
| 2026.01.30 | ₩12,700 | ₩13,116 | ₩12,700 | ₩12,995 | +2.32% | 224.8만 |
|---|
| 2026.01.29 | ₩12,740 | ₩12,988 | ₩12,740 | ₩12,955 | +1.68% | 161.1만 |
|---|
| 2026.01.28 | ₩13,183 | ₩13,317 | ₩12,640 | ₩12,713 | -3.56% | 137.9만 |
|---|
| 2026.01.27 | ₩12,982 | ₩13,216 | ₩12,975 | ₩13,156 | +1.34% | 186.5만 |
|---|
| 2026.01.26 | ₩13,116 | ₩13,277 | ₩12,928 | ₩12,941 | -1.33% | 230.2만 |
|---|
| 2026.01.23 | ₩13,183 | ₩13,196 | ₩12,874 | ₩13,075 | -0.81% | 137.3만 |
|---|
| 2026.01.22 | ₩13,049 | ₩13,545 | ₩13,049 | ₩13,236 | +1.44% | 194.7만 |
|---|
| 2026.01.21 | ₩12,955 | ₩13,142 | ₩12,573 | ₩12,888 | -0.52% | 180.3만 |
|---|
| 2026.01.20 | ₩12,606 | ₩13,002 | ₩12,472 | ₩12,995 | +3.09% | 133.5만 |
|---|
| 2026.01.16 | ₩13,250 | ₩13,350 | ₩12,995 | ₩13,035 | -1.62% | 149.7만 |
|---|
| 2026.01.15 | ₩13,250 | ₩13,297 | ₩12,982 | ₩13,183 | -0.51% | 142.7만 |
|---|
| 2026.01.14 | ₩12,821 | ₩13,210 | ₩12,794 | ₩13,129 | +2.41% | 131.1만 |
|---|
| 2026.01.13 | ₩12,780 | ₩12,928 | ₩12,713 | ₩12,807 | +0.21% | 132.1만 |
|---|
| 2026.01.12 | ₩12,619 | ₩13,002 | ₩12,586 | ₩12,928 | +2.44% | 118만 |
|---|
| 2026.01.09 | ₩12,472 | ₩12,700 | ₩12,418 | ₩12,660 | +1.51% | 164.9만 |
|---|
| 2026.01.08 | ₩12,324 | ₩12,566 | ₩12,251 | ₩12,432 | +0.87% | 130.3만 |
|---|
| 2026.01.07 | ₩12,485 | ₩12,546 | ₩12,391 | ₩12,459 | -0.21% | 128.9만 |
|---|
| 2026.01.06 | ₩12,217 | ₩12,593 | ₩12,130 | ₩12,459 | +1.98% | 198.1만 |
|---|
| 2026.01.05 | ₩11,868 | ₩12,367 | ₩11,868 | ₩12,217 | +2.94% | 189.5만 |
|---|
| 2026.01.02 | ₩12,056 | ₩12,056 | ₩11,687 | ₩11,734 | -2.67% | 112.4만 |
|---|
| 2025.12.31 | ₩12,029 | ₩12,096 | ₩11,895 | ₩11,962 | -0.56% | 137.4만 |
|---|
| 2025.12.30 | ₩12,298 | ₩12,298 | ₩12,036 | ₩12,083 | -1.74% | 142.7만 |
|---|
| 2025.12.29 | ₩12,164 | ₩12,459 | ₩12,137 | ₩12,405 | +1.98% | 228.4만 |
|---|
| 2025.12.26 | ₩12,083 | ₩12,204 | ₩12,070 | ₩12,190 | +0.89% | 111만 |
|---|
| 2025.12.24 | ₩12,204 | ₩12,231 | ₩12,043 | ₩12,070 | -1.10% | 120.3만 |
|---|
| 2025.12.23 | ₩12,177 | ₩12,231 | ₩12,029 | ₩12,231 | +0.44% | 109.8만 |
|---|
| 2025.12.22 | ₩12,391 | ₩12,512 | ₩12,164 | ₩12,204 | -1.52% | 160.2만 |
|---|
| 2025.12.19 | ₩12,432 | ₩12,505 | ₩12,298 | ₩12,432 | 0.00% | 183.8만 |
|---|
| 2025.12.18 | ₩12,526 | ₩12,586 | ₩12,378 | ₩12,418 | -0.86% | 169.2만 |
|---|
| 2025.12.17 | ₩12,190 | ₩12,559 | ₩12,190 | ₩12,324 | +1.10% | 280.7만 |
|---|
| 2025.12.16 | ₩12,070 | ₩12,324 | ₩12,043 | ₩12,257 | +1.56% | 193.8만 |
|---|
| 2025.12.15 | ₩12,083 | ₩12,110 | ₩11,835 | ₩12,083 | 0.00% | 256.8만 |
|---|
| 2025.12.12 | ₩12,324 | ₩12,472 | ₩12,070 | ₩12,070 | -2.07% | 233.6만 |
|---|
| 2025.12.11 | ₩12,338 | ₩12,459 | ₩12,170 | ₩12,257 | -0.65% | 185.2만 |
|---|
| 2025.12.10 | ₩12,365 | ₩12,499 | ₩12,224 | ₩12,338 | -0.22% | 204.4만 |
|---|
| 2025.12.09 | ₩12,070 | ₩12,479 | ₩12,003 | ₩12,378 | +2.56% | 397.8만 |
|---|
| 2025.12.08 | ₩12,459 | ₩12,459 | ₩12,003 | ₩12,056 | -3.23% | 184.8만 |
|---|
| 2025.12.05 | ₩12,391 | ₩12,459 | ₩12,231 | ₩12,459 | +0.54% | 132만 |
|---|
| 2025.12.04 | ₩12,794 | ₩12,915 | ₩12,298 | ₩12,311 | -3.77% | 160.3만 |
|---|
| 2025.12.03 | ₩12,526 | ₩12,794 | ₩12,499 | ₩12,794 | +2.14% | 112만 |
|---|
| 2025.12.02 | ₩12,579 | ₩12,700 | ₩12,378 | ₩12,499 | -0.64% | 216.1만 |
|---|
| 2025.12.01 | ₩12,566 | ₩12,874 | ₩12,499 | ₩12,566 | 0.00% | 219.6만 |
|---|
| 2025.11.28 | ₩12,673 | ₩12,901 | ₩12,660 | ₩12,834 | +1.27% | 147.7만 |
|---|
| 2025.11.26 | ₩12,579 | ₩12,827 | ₩12,566 | ₩12,780 | +1.60% | 154만 |
|---|
| 2025.11.25 | ₩12,271 | ₩13,069 | ₩12,244 | ₩12,633 | +2.95% | 438.4만 |
|---|
| 2025.11.24 | ₩11,654 | ₩12,271 | ₩11,614 | ₩12,244 | +5.06% | 288.1만 |
|---|
| 2025.11.21 | ₩11,493 | ₩11,714 | ₩11,245 | ₩11,667 | +1.52% | 231.9만 |
|---|
| 2025.11.20 | ₩11,413 | ₩11,734 | ₩11,345 | ₩11,426 | +0.12% | 291.8만 |
|---|
| 2025.11.19 | ₩11,305 | ₩11,466 | ₩11,185 | ₩11,399 | +0.83% | 313.9만 |
|---|
| 2025.11.18 | ₩11,050 | ₩11,426 | ₩10,983 | ₩11,413 | +3.28% | 341.8만 |
|---|
| 2025.11.17 | ₩11,399 | ₩11,480 | ₩11,050 | ₩11,144 | -2.24% | 249.3만 |
|---|
| 2025.11.14 | ₩11,493 | ₩11,584 | ₩11,372 | ₩11,520 | +0.23% | 252.2만 |
|---|
| 2025.11.13 | ₩11,936 | ₩12,056 | ₩11,640 | ₩11,694 | -2.02% | 309.5만 |
|---|
| 2025.11.12 | ₩12,164 | ₩12,231 | ₩11,949 | ₩12,029 | -1.10% | 234.8만 |
|---|
| 2025.11.11 | ₩12,043 | ₩12,204 | ₩11,902 | ₩12,177 | +1.11% | 240.9만 |
|---|
| 2025.11.10 | ₩12,231 | ₩12,231 | ₩12,009 | ₩12,043 | -1.54% | 195.4만 |
|---|
| 2025.11.07 | ₩12,043 | ₩12,130 | ₩11,748 | ₩12,016 | -0.22% | 304.9만 |
|---|
| 2025.11.06 | ₩12,566 | ₩12,586 | ₩12,083 | ₩12,150 | -3.31% | 582.1만 |
|---|
| 2025.11.05 | ₩12,391 | ₩12,861 | ₩12,210 | ₩12,700 | +2.49% | 472.9만 |
|---|
| 2025.11.04 | ₩12,807 | ₩12,807 | ₩12,485 | ₩12,700 | -0.84% | 243.7만 |
|---|
| 2025.11.03 | ₩13,344 | ₩13,478 | ₩12,921 | ₩13,196 | -1.11% | 194만 |
|---|
| 2025.10.31 | ₩12,794 | ₩13,391 | ₩12,606 | ₩13,344 | +4.30% | 373만 |
|---|
| 2025.10.30 | ₩13,411 | ₩13,411 | ₩12,573 | ₩12,660 | -5.60% | 433.2만 |
|---|
| 2025.10.29 | ₩14,819 | ₩14,852 | ₩12,666 | ₩13,491 | -8.96% | 849.1만 |
|---|
| 2025.10.28 | ₩15,040 | ₩15,094 | ₩14,859 | ₩14,899 | -0.94% | 146.3만 |
|---|
| 2025.10.27 | ₩14,980 | ₩15,221 | ₩14,678 | ₩15,141 | +1.07% | 300.3만 |
|---|
| 2025.10.24 | ₩14,443 | ₩14,521 | ₩14,222 | ₩14,336 | -0.74% | 226.4만 |
|---|
| 2025.10.23 | ₩14,323 | ₩14,396 | ₩14,095 | ₩14,215 | -0.75% | 226.7만 |
|---|
| 2025.10.22 | ₩14,282 | ₩14,376 | ₩14,189 | ₩14,282 | 0.00% | 155.8만 |
|---|
| 2025.10.21 | ₩14,323 | ₩14,403 | ₩14,222 | ₩14,336 | +0.09% | 126.9만 |
|---|
| 2025.10.20 | ₩14,457 | ₩14,551 | ₩14,182 | ₩14,363 | -0.65% | 170.7만 |
|---|
| 2025.10.17 | ₩14,470 | ₩14,598 | ₩14,323 | ₩14,376 | -0.65% | 174.8만 |
|---|
| 2025.10.16 | ₩15,141 | ₩15,168 | ₩14,370 | ₩14,618 | -3.45% | 288.7만 |
|---|
| 2025.10.15 | ₩15,168 | ₩15,275 | ₩15,074 | ₩15,168 | 0.00% | 147.7만 |
|---|
| 2025.10.14 | ₩14,752 | ₩15,194 | ₩14,738 | ₩15,154 | +2.73% | 169.1만 |
|---|
| 2025.10.13 | ₩15,007 | ₩15,027 | ₩14,792 | ₩14,940 | -0.45% | 144만 |
|---|
| 2025.10.10 | ₩15,476 | ₩15,637 | ₩14,879 | ₩14,993 | -3.12% | 158만 |
|---|