시장 데이터를 불러오는 중
전체 종목
Burlington Stores, Inc. Common Stock 과거 주가
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burlington Stores, Inc. Common Stock · BURL · NYSE
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩370,316 | ₩374,151 | ₩359,844 | ₩371,389 | +0.29% | 144.4만 |
| 2026.10.08 | ₩362,874 | ₩372,998 | ₩358,771 | ₩371,215 | +2.30% | 100.7만 |
| 2026.10.07 | ₩368,734 | ₩371,966 | ₩362,941 | ₩365,476 | -0.88% | 115.4만 |
| 2026.10.06 | ₩365,824 | ₩375,291 | ₩364,524 | ₩370,665 | +1.32% | 94.4만 |
| 2026.10.05 | ₩372,448 | ₩373,937 | ₩364,242 | ₩364,470 | -2.14% | 115만 |
| 2026.10.02 | ₩369,914 | ₩371,429 | ₩363,223 | ₩369,203 | -0.19% | 199.2만 |
| 2026.10.01 | ₩361,828 | ₩369,780 | ₩358,262 | ₩369,177 | +2.03% | 186.8만 |
| 2026.09.30 | ₩363,665 | ₩363,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩358,275 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩359,857 | ₩363,035 | ₩353,743 | ₩362,110 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩341,514 | ₩361,480 | ₩340,562 | ₩357,202 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩335,238 | ₩344,142 | ₩332,074 | ₩341,514 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩347,561 | ₩347,655 | ₩339,570 | ₩341,702 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩342,814 | ₩348,540 | ₩339,556 | ₩345,054 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩344,102 | ₩350,927 | ₩335,145 | ₩344,410 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩319,067 | ₩339,771 | ₩317,565 | ₩337,639 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩320,716 | ₩323,117 | ₩315,688 | ₩317,954 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩314,361 | ₩322,795 | ₩313,234 | ₩321,199 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩309,171 | ₩317,203 | ₩308,367 | ₩309,359 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩313,435 | ₩314,441 | ₩304,183 | ₩304,760 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩319,671 | ₩319,697 | ₩310,941 | ₩311,411 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩320,462 | ₩321,749 | ₩316,828 | ₩320,529 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩319,335 | ₩322,902 | ₩317,458 | ₩319,188 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩344,906 | ₩344,906 | ₩320,475 | ₩320,716 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩355,111 | ₩357,993 | ₩338,993 | ₩342,493 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩345,751 | ₩358,704 | ₩345,483 | ₩355,781 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩346,475 | ₩349,304 | ₩338,725 | ₩346,703 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩351,329 | ₩352,523 | ₩344,531 | ₩344,705 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩343,270 | ₩355,312 | ₩340,119 | ₩351,517 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩362,713 | ₩363,625 | ₩343,619 | ₩348,312 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩390,604 | ₩392,213 | ₩365,690 | ₩365,999 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩410,825 | ₩422,008 | ₩386,930 | ₩388,861 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩421,043 | ₩426,339 | ₩416,604 | ₩421,029 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩440,016 | ₩440,043 | ₩421,043 | ₩422,746 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩437,133 | ₩443,798 | ₩435,042 | ₩443,355 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩451,213 | ₩454,579 | ₩436,275 | ₩437,804 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩444,173 | ₩450,006 | ₩437,603 | ₩446,828 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩447,861 | ₩454,284 | ₩441,210 | ₩452,554 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩454,404 | ₩457,756 | ₩447,445 | ₩451,816 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩464,206 | ₩465,976 | ₩444,897 | ₩451,682 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩471,340 | ₩477,481 | ₩465,628 | ₩466,191 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩485,540 | ₩485,540 | ₩467,545 | ₩476,449 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩482,027 | ₩483,837 | ₩469,892 | ₩474,182 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩493,599 | ₩495,610 | ₩480,284 | ₩481,155 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩496,441 | ₩502,998 | ₩493,331 | ₩498,144 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩496,066 | ₩502,006 | ₩491,453 | ₩494,738 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩498,064 | ₩502,918 | ₩492,727 | ₩497,675 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩489,764 | ₩500,531 | ₩489,764 | ₩495,248 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩497,621 | ₩503,132 | ₩489,723 | ₩493,210 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩500,330 | ₩504,782 | ₩491,949 | ₩493,760 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩499,767 | ₩500,840 | ₩493,626 | ₩494,095 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩496,495 | ₩501,336 | ₩486,894 | ₩499,070 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩494,162 | ₩507,303 | ₩490,783 | ₩497,648 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩485,312 | ₩500,638 | ₩485,312 | ₩496,146 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩479,117 | ₩482,603 | ₩470,093 | ₩480,056 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩456,335 | ₩471,568 | ₩453,144 | ₩469,275 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩467,800 | ₩472,493 | ₩452,044 | ₩455,209 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩477,789 | ₩478,715 | ₩469,637 | ₩474,652 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩476,382 | ₩482,724 | ₩463,107 | ₩475,617 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩460,827 | ₩474,464 | ₩456,161 | ₩472,185 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩474,786 | ₩484,346 | ₩460,800 | ₩463,026 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩461,176 | ₩479,680 | ₩461,176 | ₩477,655 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩450,770 | ₩463,965 | ₩448,598 | ₩462,932 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩444,361 | ₩448,665 | ₩437,549 | ₩448,276 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩445,112 | ₩450,422 | ₩437,174 | ₩439,265 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩434,143 | ₩443,369 | ₩434,143 | ₩439,440 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩426,259 | ₩432,977 | ₩423,993 | ₩431,019 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩420,144 | ₩426,031 | ₩413,064 | ₩425,280 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩422,343 | ₩429,624 | ₩415,853 | ₩423,885 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩418,468 | ₩419,608 | ₩409,323 | ₩418,844 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩420,788 | ₩424,998 | ₩416,564 | ₩419,943 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩417,717 | ₩428,444 | ₩414,915 | ₩422,343 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩422,249 | ₩427,868 | ₩414,472 | ₩424,797 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩423,121 | ₩431,528 | ₩418,361 | ₩421,418 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩428,646 | ₩440,512 | ₩425,199 | ₩430,120 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩452,822 | ₩453,050 | ₩431,622 | ₩435,095 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩444,763 | ₩464,528 | ₩442,296 | ₩452,943 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩443,851 | ₩451,052 | ₩437,750 | ₩445,514 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩458,762 | ₩468,832 | ₩453,586 | ₩456,268 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩452,245 | ₩459,929 | ₩438,890 | ₩451,816 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩451,588 | ₩458,682 | ₩440,580 | ₩443,516 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩452,527 | ₩455,893 | ₩446,788 | ₩447,633 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩454,310 | ₩457,542 | ₩448,531 | ₩451,347 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩462,905 | ₩464,354 | ₩452,594 | ₩453,828 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩444,240 | ₩459,929 | ₩442,189 | ₩459,084 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩430,375 | ₩444,026 | ₩429,893 | ₩438,488 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩424,261 | ₩438,166 | ₩422,035 | ₩435,015 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩423,563 | ₩435,109 | ₩420,774 | ₩421,043 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩431,354 | ₩433,620 | ₩423,108 | ₩425,132 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩445,179 | ₩446,252 | ₩427,975 | ₩431,730 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩426,902 | ₩444,629 | ₩426,326 | ₩440,754 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩413,373 | ₩432,132 | ₩413,373 | ₩430,523 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩423,309 | ₩429,450 | ₩415,773 | ₩421,056 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩403,075 | ₩435,377 | ₩398,717 | ₩434,224 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩376,793 | ₩409,645 | ₩375,452 | ₩402,967 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩445,085 | ₩448,947 | ₩431,341 | ₩437,442 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩444,535 | ₩445,541 | ₩433,473 | ₩437,898 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩423,778 | ₩435,752 | ₩421,257 | ₩435,135 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩412,354 | ₩428,042 | ₩408,197 | ₩423,778 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩385,938 | ₩416,028 | ₩384,744 | ₩415,934 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩388,177 | ₩390,886 | ₩381,030 | ₩383,631 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩393,675 | ₩399,173 | ₩387,493 | ₩389,371 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩394,359 | ₩394,359 | ₩384,047 | ₩393,688 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩385,026 | ₩396,638 | ₩384,248 | ₩392,253 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩382,559 | ₩385,026 | ₩376,216 | ₩383,846 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩391,891 | ₩392,696 | ₩380,521 | ₩387,332 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩407,352 | ₩407,352 | ₩385,401 | ₩391,824 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩407,486 | ₩411,871 | ₩400,017 | ₩408,317 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩426,151 | ₩427,130 | ₩406,454 | ₩411,120 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩423,791 | ₩430,483 | ₩420,935 | ₩424,703 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩417,409 | ₩426,581 | ₩417,167 | ₩419,313 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩421,780 | ₩423,175 | ₩408,680 | ₩414,700 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩425,535 | ₩432,708 | ₩424,971 | ₩426,406 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩424,891 | ₩430,402 | ₩423,081 | ₩429,101 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩427,801 | ₩429,986 | ₩423,979 | ₩424,435 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩436,852 | ₩439,024 | ₩428,713 | ₩430,898 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩441,625 | ₩444,173 | ₩428,230 | ₩437,562 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩439,064 | ₩445,836 | ₩434,706 | ₩444,870 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩451,856 | ₩454,780 | ₩437,442 | ₩441,987 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩460,559 | ₩460,559 | ₩448,638 | ₩451,910 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩466,740 | ₩471,085 | ₩455,919 | ₩458,172 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩466,003 | ₩471,796 | ₩463,750 | ₩466,392 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩456,456 | ₩466,740 | ₩455,423 | ₩465,641 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩454,444 | ₩459,151 | ₩450,583 | ₩452,272 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩447,995 | ₩459,888 | ₩447,941 | ₩454,833 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩446,922 | ₩454,190 | ₩446,573 | ₩449,255 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩445,970 | ₩448,612 | ₩440,942 | ₩445,702 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩453,479 | ₩456,791 | ₩440,714 | ₩447,499 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩447,646 | ₩459,325 | ₩446,801 | ₩453,761 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩453,854 | ₩459,714 | ₩448,343 | ₩448,477 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩450,435 | ₩452,178 | ₩433,392 | ₩439,400 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩442,618 | ₩454,230 | ₩442,135 | ₩453,184 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩436,798 | ₩447,713 | ₩430,375 | ₩440,794 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩439,158 | ₩446,962 | ₩436,892 | ₩443,610 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩426,406 | ₩439,668 | ₩424,475 | ₩436,302 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩422,330 | ₩424,475 | ₩414,888 | ₩419,031 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩424,757 | ₩428,900 | ₩413,091 | ₩419,366 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩436,637 | ₩445,206 | ₩427,667 | ₩429,370 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩438,394 | ₩442,685 | ₩431,649 | ₩441,518 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩420,788 | ₩442,765 | ₩419,031 | ₩435,994 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩425,575 | ₩434,854 | ₩424,757 | ₩427,197 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩416,872 | ₩421,794 | ₩410,302 | ₩416,189 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩399,897 | ₩419,514 | ₩399,830 | ₩418,347 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩411,294 | ₩418,066 | ₩402,578 | ₩402,847 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩407,741 | ₩419,782 | ₩407,741 | ₩413,735 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩406,293 | ₩416,685 | ₩402,565 | ₩405,703 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩396,249 | ₩405,207 | ₩394,667 | ₩397,845 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩400,969 | ₩406,239 | ₩391,181 | ₩392,897 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩408,519 | ₩414,271 | ₩405,595 | ₩407,473 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩401,077 | ₩420,667 | ₩400,312 | ₩409,605 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩402,645 | ₩409,497 | ₩386,394 | ₩404,308 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩425,508 | ₩425,508 | ₩407,097 | ₩409,833 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩413,306 | ₩433,339 | ₩412,327 | ₩431,059 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩412,059 | ₩419,956 | ₩398,220 | ₩403,276 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩398,086 | ₩404,764 | ₩387,466 | ₩402,780 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩405,957 | ₩412,568 | ₩395,284 | ₩407,835 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩410,128 | ₩415,545 | ₩405,569 | ₩411,482 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩413,426 | ₩423,496 | ₩411,764 | ₩413,855 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩413,922 | ₩421,351 | ₩408,559 | ₩412,273 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩417,529 | ₩418,937 | ₩405,207 | ₩413,091 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩420,815 | ₩422,611 | ₩409,042 | ₩417,529 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩417,704 | ₩431,408 | ₩414,499 | ₩422,759 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩415,102 | ₩420,533 | ₩411,334 | ₩419,434 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩423,537 | ₩427,787 | ₩415,129 | ₩417,194 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩445,447 | ₩445,447 | ₩407,754 | ₩419,568 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩395,579 | ₩407,754 | ₩390,202 | ₩405,448 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩403,785 | ₩407,178 | ₩391,288 | ₩393,889 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩411,294 | ₩416,577 | ₩408,210 | ₩410,128 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩424,931 | ₩425,722 | ₩407,070 | ₩408,465 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩418,361 | ₩427,063 | ₩413,399 | ₩427,063 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩408,639 | ₩418,656 | ₩406,507 | ₩417,865 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩405,341 | ₩409,645 | ₩402,082 | ₩406,185 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩406,682 | ₩410,396 | ₩391,865 | ₩402,726 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩400,755 | ₩414,606 | ₩399,977 | ₩402,847 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩396,745 | ₩403,584 | ₩390,778 | ₩400,500 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩388,700 | ₩398,971 | ₩388,700 | ₩396,719 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩387,171 | ₩394,439 | ₩384,490 | ₩392,227 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩390,698 | ₩396,611 | ₩385,388 | ₩387,064 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩393,728 | ₩395,592 | ₩384,557 | ₩388,727 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩397,711 | ₩400,272 | ₩393,380 | ₩393,997 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩401,023 | ₩403,651 | ₩396,169 | ₩399,535 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩418,803 | ₩421,566 | ₩398,757 | ₩402,190 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩412,112 | ₩418,414 | ₩410,047 | ₩416,725 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩408,921 | ₩417,717 | ₩402,592 | ₩407,258 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩413,963 | ₩416,189 | ₩407,660 | ₩410,731 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩406,789 | ₩412,796 | ₩406,159 | ₩410,691 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩412,260 | ₩416,644 | ₩403,383 | ₩406,775 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩404,898 | ₩416,121 | ₩404,898 | ₩416,081 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩400,929 | ₩407,258 | ₩395,566 | ₩404,845 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩413,239 | ₩413,239 | ₩396,290 | ₩409,444 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩411,750 | ₩418,844 | ₩407,164 | ₩412,461 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩415,840 | ₩419,313 | ₩407,526 | ₩415,411 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩405,703 | ₩422,571 | ₩403,879 | ₩417,865 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩400,151 | ₩417,824 | ₩400,058 | ₩406,467 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩385,160 | ₩400,621 | ₩384,329 | ₩400,111 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩385,804 | ₩391,060 | ₩384,423 | ₩387,319 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩384,664 | ₩389,397 | ₩382,358 | ₩386,193 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩383,940 | ₩389,853 | ₩380,038 | ₩384,865 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩385,938 | ₩389,518 | ₩383,390 | ₩389,290 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩384,020 | ₩387,332 | ₩379,126 | ₩386,501 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩380,936 | ₩381,298 | ₩372,515 | ₩380,775 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩377,115 | ₩381,204 | ₩373,856 | ₩377,517 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩366,052 | ₩375,439 | ₩363,344 | ₩373,789 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩362,848 | ₩370,222 | ₩360,260 | ₩363,263 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩352,992 | ₩361,131 | ₩349,613 | ₩359,603 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩358,490 | ₩364,939 | ₩347,615 | ₩349,841 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩361,775 | ₩368,734 | ₩358,288 | ₩361,279 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩366,146 | ₩367,031 | ₩352,067 | ₩356,800 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩363,786 | ₩369,927 | ₩360,219 | ₩361,212 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩356,679 | ₩365,248 | ₩354,011 | ₩362,351 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩351,799 | ₩364,121 | ₩350,310 | ₩356,948 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩364,068 | ₩365,127 | ₩351,986 | ₩352,751 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩343,847 | ₩366,173 | ₩343,699 | ₩364,430 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩333,656 | ₩344,879 | ₩331,149 | ₩344,437 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩327,287 | ₩339,422 | ₩327,287 | ₩333,683 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩327,890 | ₩333,482 | ₩322,473 | ₩328,588 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩334,353 | ₩335,265 | ₩324,283 | ₩325,074 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩346,006 | ₩348,178 | ₩337,934 | ₩338,215 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩335,238 | ₩355,955 | ₩332,570 | ₩349,506 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩342,372 | ₩350,096 | ₩331,216 | ₩334,756 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩391,181 | ₩394,506 | ₩380,239 | ₩381,446 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩378,134 | ₩399,615 | ₩378,134 | ₩397,590 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩375,452 | ₩385,053 | ₩373,441 | ₩378,630 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩370,732 | ₩380,159 | ₩365,744 | ₩374,634 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩363,639 | ₩372,180 | ₩361,735 | ₩369,834 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩373,950 | ₩380,480 | ₩364,054 | ₩367,863 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩373,830 | ₩379,890 | ₩371,242 | ₩375,197 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩383,323 | ₩388,191 | ₩378,402 | ₩379,569 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩391,181 | ₩393,299 | ₩383,712 | ₩384,892 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩377,959 | ₩385,227 | ₩376,324 | ₩383,712 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩380,816 | ₩380,896 | ₩371,429 | ₩378,268 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩360,514 | ₩379,394 | ₩360,514 | ₩376,565 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩358,986 | ₩365,167 | ₩354,883 | ₩361,064 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩354,413 | ₩377,638 | ₩351,007 | ₩364,845 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩363,022 | ₩368,680 | ₩358,020 | ₩365,905 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩364,859 | ₩373,307 | ₩361,520 | ₩370,383 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩366,602 | ₩371,992 | ₩363,303 | ₩366,857 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩379,233 | ₩379,233 | ₩365,650 | ₩366,522 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩365,167 | ₩379,662 | ₩365,167 | ₩377,772 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩362,754 | ₩368,238 | ₩358,838 | ₩367,997 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩367,849 | ₩370,357 | ₩361,681 | ₩363,505 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩362,150 | ₩366,280 | ₩359,629 | ₩360,514 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩351,369 | ₩360,595 | ₩347,870 | ₩359,509 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩358,637 | ₩360,783 | ₩353,569 | ₩353,716 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩355,365 | ₩363,987 | ₩354,306 | ₩357,591 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩370,585 | ₩372,127 | ₩354,614 | ₩358,382 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩367,728 | ₩369,767 | ₩365,127 | ₩368,131 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩372,207 | ₩374,755 | ₩363,880 | ₩367,943 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩374,822 | ₩379,354 | ₩372,207 | ₩374,084 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩366,589 | ₩373,494 | ₩360,286 | ₩367,527 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩351,450 | ₩373,414 | ₩348,996 | ₩370,397 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩351,289 | ₩351,289 | ₩339,583 | ₩341,286 | -2.85% | 89.4만 |
|---|