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 | ₩368,930 | ₩372,751 | ₩358,497 | ₩369,999 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,516 | ₩371,602 | ₩357,428 | ₩369,825 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,354 | ₩370,573 | ₩361,583 | ₩364,107 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,455 | ₩373,886 | ₩363,159 | ₩369,277 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,054 | ₩372,537 | ₩362,878 | ₩363,106 | -2.14% | 115만 |
| 2026.10.02 | ₩368,529 | ₩370,039 | ₩361,863 | ₩367,821 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,474 | ₩368,396 | ₩356,920 | ₩367,794 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,304 | ₩362,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,934 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,510 | ₩361,676 | ₩352,418 | ₩360,754 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,235 | ₩360,127 | ₩339,287 | ₩355,865 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩333,983 | ₩342,854 | ₩330,831 | ₩340,235 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,260 | ₩346,354 | ₩338,298 | ₩340,422 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,531 | ₩347,235 | ₩338,285 | ₩343,762 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,814 | ₩349,613 | ₩333,890 | ₩343,121 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,873 | ₩338,499 | ₩316,376 | ₩336,375 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,516 | ₩321,907 | ₩314,506 | ₩316,764 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,184 | ₩321,586 | ₩312,062 | ₩319,997 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,014 | ₩316,016 | ₩307,212 | ₩308,201 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,262 | ₩313,264 | ₩303,044 | ₩303,619 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,474 | ₩318,501 | ₩309,777 | ₩310,245 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,262 | ₩320,544 | ₩315,642 | ₩319,329 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,140 | ₩321,693 | ₩316,270 | ₩317,993 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,615 | ₩343,615 | ₩319,275 | ₩319,516 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,781 | ₩356,653 | ₩337,724 | ₩341,210 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,457 | ₩357,361 | ₩344,189 | ₩354,449 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,178 | ₩347,997 | ₩337,457 | ₩345,405 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,014 | ₩351,203 | ₩343,241 | ₩343,415 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩341,985 | ₩353,981 | ₩338,846 | ₩350,201 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,356 | ₩362,264 | ₩342,333 | ₩347,008 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,142 | ₩390,745 | ₩364,321 | ₩364,628 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,287 | ₩420,428 | ₩385,482 | ₩387,405 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,466 | ₩424,743 | ₩415,045 | ₩419,453 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,369 | ₩438,396 | ₩419,466 | ₩421,163 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,497 | ₩442,136 | ₩433,413 | ₩441,695 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,524 | ₩452,877 | ₩434,642 | ₩436,165 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,510 | ₩448,321 | ₩435,964 | ₩445,155 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,184 | ₩452,583 | ₩439,558 | ₩450,860 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,703 | ₩456,043 | ₩445,770 | ₩450,125 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,468 | ₩464,232 | ₩443,232 | ₩449,991 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,575 | ₩475,694 | ₩463,884 | ₩464,445 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,722 | ₩483,722 | ₩465,795 | ₩474,665 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,222 | ₩482,026 | ₩468,132 | ₩472,407 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,751 | ₩493,755 | ₩478,485 | ₩479,354 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,583 | ₩501,115 | ₩491,484 | ₩496,279 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,209 | ₩500,127 | ₩489,613 | ₩492,886 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,199 | ₩501,035 | ₩490,882 | ₩495,812 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩487,930 | ₩498,657 | ₩487,930 | ₩493,394 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,758 | ₩501,249 | ₩487,890 | ₩491,363 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,457 | ₩502,892 | ₩490,108 | ₩491,911 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩497,896 | ₩498,965 | ₩491,778 | ₩492,245 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,636 | ₩499,459 | ₩485,071 | ₩497,201 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,312 | ₩505,403 | ₩488,945 | ₩495,785 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,495 | ₩498,764 | ₩483,495 | ₩494,289 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,323 | ₩480,797 | ₩468,333 | ₩478,258 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,627 | ₩469,802 | ₩451,447 | ₩467,518 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,048 | ₩470,724 | ₩450,352 | ₩453,505 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,001 | ₩476,923 | ₩467,879 | ₩472,875 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,598 | ₩480,917 | ₩461,373 | ₩473,837 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,102 | ₩472,688 | ₩454,453 | ₩470,417 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,008 | ₩482,533 | ₩459,075 | ₩461,293 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,449 | ₩477,884 | ₩459,449 | ₩475,867 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,083 | ₩462,228 | ₩446,919 | ₩461,199 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,697 | ₩446,985 | ₩435,911 | ₩446,598 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,445 | ₩448,735 | ₩435,537 | ₩437,621 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,518 | ₩441,709 | ₩432,518 | ₩437,795 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,663 | ₩431,356 | ₩422,405 | ₩429,405 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,571 | ₩424,436 | ₩411,518 | ₩423,688 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,762 | ₩428,016 | ₩414,296 | ₩422,298 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩416,901 | ₩418,037 | ₩407,791 | ₩417,275 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,212 | ₩423,407 | ₩415,004 | ₩418,371 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,153 | ₩426,840 | ₩413,361 | ₩420,762 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,669 | ₩426,266 | ₩412,921 | ₩423,207 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,537 | ₩429,913 | ₩416,795 | ₩419,840 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,041 | ₩438,863 | ₩423,608 | ₩428,510 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,127 | ₩451,354 | ₩430,006 | ₩433,466 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,098 | ₩462,789 | ₩440,640 | ₩451,247 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,190 | ₩449,363 | ₩436,111 | ₩443,846 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,045 | ₩467,077 | ₩451,888 | ₩454,560 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,552 | ₩458,207 | ₩437,247 | ₩450,125 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩449,898 | ₩456,964 | ₩438,930 | ₩441,856 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩450,833 | ₩454,186 | ₩445,115 | ₩445,957 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,609 | ₩455,829 | ₩446,852 | ₩449,657 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,172 | ₩462,615 | ₩450,900 | ₩452,129 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,577 | ₩458,207 | ₩440,533 | ₩457,365 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,764 | ₩442,363 | ₩428,283 | ₩436,846 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,672 | ₩436,525 | ₩420,455 | ₩433,386 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩421,978 | ₩433,480 | ₩419,199 | ₩419,466 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,739 | ₩431,997 | ₩421,524 | ₩423,541 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,512 | ₩444,581 | ₩426,373 | ₩430,113 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,304 | ₩442,964 | ₩424,730 | ₩439,104 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,825 | ₩430,514 | ₩411,825 | ₩428,911 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,724 | ₩427,842 | ₩414,216 | ₩419,480 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,566 | ₩433,747 | ₩397,224 | ₩432,598 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,382 | ₩408,111 | ₩374,046 | ₩401,459 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,419 | ₩447,266 | ₩429,726 | ₩435,804 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩442,871 | ₩443,873 | ₩431,850 | ₩436,258 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,192 | ₩434,121 | ₩419,680 | ₩433,506 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,810 | ₩426,440 | ₩406,669 | ₩422,192 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,493 | ₩414,470 | ₩383,304 | ₩414,377 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,724 | ₩389,422 | ₩379,604 | ₩382,195 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,201 | ₩397,678 | ₩386,043 | ₩387,913 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩392,882 | ₩392,882 | ₩382,609 | ₩392,214 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,585 | ₩395,153 | ₩382,810 | ₩390,785 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,127 | ₩383,585 | ₩374,808 | ₩382,409 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,424 | ₩391,226 | ₩379,096 | ₩385,882 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,827 | ₩405,827 | ₩383,959 | ₩390,357 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩405,961 | ₩410,329 | ₩398,520 | ₩406,789 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,556 | ₩425,531 | ₩404,932 | ₩409,581 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,205 | ₩428,871 | ₩419,359 | ₩423,113 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩415,846 | ₩424,984 | ₩415,606 | ₩417,743 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,201 | ₩421,590 | ₩407,150 | ₩413,148 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩423,942 | ₩431,088 | ₩423,380 | ₩424,810 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,300 | ₩428,791 | ₩421,497 | ₩427,495 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,199 | ₩428,377 | ₩422,392 | ₩422,846 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,216 | ₩437,380 | ₩427,108 | ₩429,285 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩439,972 | ₩442,510 | ₩426,627 | ₩435,924 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,421 | ₩444,167 | ₩433,079 | ₩443,205 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,165 | ₩453,077 | ₩435,804 | ₩440,333 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩458,835 | ₩458,835 | ₩446,959 | ₩450,218 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩464,993 | ₩469,321 | ₩454,213 | ₩456,457 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,258 | ₩470,029 | ₩462,014 | ₩464,646 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,747 | ₩464,993 | ₩453,718 | ₩463,898 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,743 | ₩457,432 | ₩448,896 | ₩450,579 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,318 | ₩458,167 | ₩446,264 | ₩453,131 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,249 | ₩452,489 | ₩444,901 | ₩447,573 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,300 | ₩446,932 | ₩439,291 | ₩444,033 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,781 | ₩455,081 | ₩439,064 | ₩445,823 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩445,970 | ₩457,606 | ₩445,129 | ₩452,062 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,155 | ₩457,993 | ₩446,665 | ₩446,798 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,749 | ₩450,485 | ₩431,770 | ₩437,755 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩440,961 | ₩452,529 | ₩440,480 | ₩451,487 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,163 | ₩446,037 | ₩428,764 | ₩439,144 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,514 | ₩445,289 | ₩435,256 | ₩441,949 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,810 | ₩438,022 | ₩422,886 | ₩434,669 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,749 | ₩422,886 | ₩413,335 | ₩417,463 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,167 | ₩427,295 | ₩411,545 | ₩417,796 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,003 | ₩443,539 | ₩426,066 | ₩427,762 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,753 | ₩441,027 | ₩430,033 | ₩439,865 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,212 | ₩441,108 | ₩417,463 | ₩434,361 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩423,982 | ₩433,226 | ₩423,167 | ₩425,598 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,312 | ₩420,214 | ₩408,766 | ₩414,630 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,400 | ₩417,943 | ₩398,333 | ₩416,781 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,754 | ₩416,501 | ₩401,071 | ₩401,338 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,214 | ₩418,211 | ₩406,214 | ₩412,186 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,772 | ₩415,125 | ₩401,058 | ₩404,184 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,766 | ₩403,690 | ₩393,190 | ₩396,356 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,468 | ₩404,718 | ₩389,716 | ₩391,426 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩406,989 | ₩412,720 | ₩404,077 | ₩405,947 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,575 | ₩419,092 | ₩398,814 | ₩408,071 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,138 | ₩407,964 | ₩384,947 | ₩402,795 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩423,915 | ₩423,915 | ₩405,573 | ₩408,298 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,758 | ₩431,716 | ₩410,783 | ₩429,445 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,516 | ₩418,384 | ₩396,730 | ₩401,766 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,596 | ₩403,249 | ₩386,016 | ₩401,272 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,438 | ₩411,024 | ₩393,804 | ₩406,308 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,592 | ₩413,989 | ₩404,050 | ₩409,941 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩411,879 | ₩421,911 | ₩410,222 | ₩412,306 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,373 | ₩419,774 | ₩407,029 | ₩410,730 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩415,966 | ₩417,369 | ₩403,690 | ₩411,545 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,239 | ₩421,029 | ₩407,510 | ₩415,966 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,140 | ₩429,793 | ₩412,947 | ₩421,176 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,548 | ₩418,959 | ₩409,795 | ₩417,863 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩421,951 | ₩426,186 | ₩413,575 | ₩415,632 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,779 | ₩443,779 | ₩406,228 | ₩417,997 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,098 | ₩406,228 | ₩388,741 | ₩403,930 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,274 | ₩405,653 | ₩389,823 | ₩392,415 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,754 | ₩415,018 | ₩406,682 | ₩408,592 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,340 | ₩424,129 | ₩405,546 | ₩406,936 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,795 | ₩425,464 | ₩411,852 | ₩425,464 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,109 | ₩417,088 | ₩404,985 | ₩416,300 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,823 | ₩408,111 | ₩400,577 | ₩404,665 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,159 | ₩408,859 | ₩390,398 | ₩401,218 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,254 | ₩413,054 | ₩398,480 | ₩401,338 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,260 | ₩402,073 | ₩389,315 | ₩399,001 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,245 | ₩397,478 | ₩387,245 | ₩395,233 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,722 | ₩392,962 | ₩383,050 | ₩390,758 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,235 | ₩395,127 | ₩383,945 | ₩385,615 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,254 | ₩394,111 | ₩383,117 | ₩387,272 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,222 | ₩398,774 | ₩391,907 | ₩392,522 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,522 | ₩402,140 | ₩394,686 | ₩398,039 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,235 | ₩419,987 | ₩397,264 | ₩400,684 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,569 | ₩416,848 | ₩408,512 | ₩415,165 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,390 | ₩416,153 | ₩401,085 | ₩405,733 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,413 | ₩414,630 | ₩406,134 | ₩409,193 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,266 | ₩411,251 | ₩404,638 | ₩409,153 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,716 | ₩415,085 | ₩401,873 | ₩405,253 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,382 | ₩414,564 | ₩403,382 | ₩414,524 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,428 | ₩405,733 | ₩394,085 | ₩403,329 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,691 | ₩411,691 | ₩394,806 | ₩407,911 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,209 | ₩417,275 | ₩405,640 | ₩410,917 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,283 | ₩417,743 | ₩406,001 | ₩413,856 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,184 | ₩420,989 | ₩402,367 | ₩416,300 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,653 | ₩416,260 | ₩398,560 | ₩404,945 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,718 | ₩399,121 | ₩382,890 | ₩398,613 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,359 | ₩389,596 | ₩382,983 | ₩385,869 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,224 | ₩387,940 | ₩380,926 | ₩384,747 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,503 | ₩388,394 | ₩378,615 | ₩383,424 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,493 | ₩388,060 | ₩381,955 | ₩387,833 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,583 | ₩385,882 | ₩377,707 | ₩385,054 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,510 | ₩379,871 | ₩371,121 | ₩379,350 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,703 | ₩379,777 | ₩372,457 | ₩376,104 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,682 | ₩374,033 | ₩361,983 | ₩372,390 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,489 | ₩368,836 | ₩358,911 | ₩361,903 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,670 | ₩359,779 | ₩348,304 | ₩358,256 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,148 | ₩363,573 | ₩346,314 | ₩348,531 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,420 | ₩367,354 | ₩356,947 | ₩359,926 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,775 | ₩365,657 | ₩350,749 | ₩355,464 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,424 | ₩368,543 | ₩358,871 | ₩359,859 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,344 | ₩363,880 | ₩352,686 | ₩360,995 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,481 | ₩362,758 | ₩348,999 | ₩355,611 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,705 | ₩363,760 | ₩350,669 | ₩351,430 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,560 | ₩364,802 | ₩342,413 | ₩363,065 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,407 | ₩343,588 | ₩329,909 | ₩343,147 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,062 | ₩338,151 | ₩326,062 | ₩332,434 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,663 | ₩332,233 | ₩321,266 | ₩327,357 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,102 | ₩334,010 | ₩323,069 | ₩323,857 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,710 | ₩346,875 | ₩336,668 | ₩336,949 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩333,983 | ₩354,623 | ₩331,325 | ₩348,197 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,090 | ₩348,785 | ₩329,976 | ₩333,502 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,716 | ₩393,029 | ₩378,816 | ₩380,018 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,718 | ₩398,119 | ₩376,718 | ₩396,102 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,046 | ₩383,611 | ₩372,043 | ₩377,212 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,344 | ₩378,735 | ₩364,375 | ₩373,232 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,277 | ₩370,787 | ₩360,380 | ₩368,449 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,550 | ₩379,056 | ₩362,691 | ₩366,485 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,430 | ₩378,468 | ₩369,852 | ₩373,793 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩381,888 | ₩386,737 | ₩376,985 | ₩378,148 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,716 | ₩391,827 | ₩382,275 | ₩383,451 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,544 | ₩383,785 | ₩374,915 | ₩382,275 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,390 | ₩379,470 | ₩370,039 | ₩376,852 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,165 | ₩377,974 | ₩359,165 | ₩375,155 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,642 | ₩363,800 | ₩353,554 | ₩359,712 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,086 | ₩376,224 | ₩349,693 | ₩363,480 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,663 | ₩367,300 | ₩356,680 | ₩364,535 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,493 | ₩371,909 | ₩360,167 | ₩368,997 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,230 | ₩370,600 | ₩361,943 | ₩365,483 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,814 | ₩377,814 | ₩364,281 | ₩365,149 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,800 | ₩378,241 | ₩363,800 | ₩376,357 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,396 | ₩366,859 | ₩357,495 | ₩366,619 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,472 | ₩368,970 | ₩360,327 | ₩362,144 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,794 | ₩364,909 | ₩358,283 | ₩359,165 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,054 | ₩359,245 | ₩346,567 | ₩358,163 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,294 | ₩359,432 | ₩352,245 | ₩352,392 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,035 | ₩362,625 | ₩352,980 | ₩356,252 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,197 | ₩370,733 | ₩353,287 | ₩357,041 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,352 | ₩368,382 | ₩363,760 | ₩366,753 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,814 | ₩373,352 | ₩362,518 | ₩366,565 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,419 | ₩377,934 | ₩370,814 | ₩372,684 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,216 | ₩372,096 | ₩358,938 | ₩366,151 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,134 | ₩372,016 | ₩347,689 | ₩369,010 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩349,974 | ₩349,974 | ₩338,312 | ₩340,008 | -2.85% | 89.4만 |
|---|