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 | ₩368,985 | ₩372,806 | ₩358,550 | ₩370,054 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,570 | ₩371,657 | ₩357,482 | ₩369,880 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,409 | ₩370,629 | ₩361,637 | ₩364,162 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,509 | ₩373,942 | ₩363,213 | ₩369,333 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,110 | ₩372,593 | ₩362,933 | ₩363,160 | -2.14% | 115만 |
| 2026.10.02 | ₩368,584 | ₩370,094 | ₩361,917 | ₩367,876 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,528 | ₩368,451 | ₩356,974 | ₩367,850 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,358 | ₩362,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,987 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,564 | ₩361,730 | ₩352,471 | ₩360,808 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,286 | ₩360,180 | ₩339,338 | ₩355,918 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩334,033 | ₩342,905 | ₩330,880 | ₩340,286 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,312 | ₩346,405 | ₩338,349 | ₩340,473 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,582 | ₩347,287 | ₩338,336 | ₩343,813 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,865 | ₩349,665 | ₩333,940 | ₩343,172 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,920 | ₩338,549 | ₩316,424 | ₩336,425 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,564 | ₩321,955 | ₩314,553 | ₩316,811 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,231 | ₩321,635 | ₩312,108 | ₩320,045 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,060 | ₩316,063 | ₩307,258 | ₩308,247 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,309 | ₩313,311 | ₩303,090 | ₩303,664 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,521 | ₩318,548 | ₩309,824 | ₩310,291 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,310 | ₩320,592 | ₩315,689 | ₩319,377 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,187 | ₩321,741 | ₩316,317 | ₩318,040 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,666 | ₩343,666 | ₩319,323 | ₩319,564 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,834 | ₩356,707 | ₩337,774 | ₩341,262 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,508 | ₩357,415 | ₩344,241 | ₩354,502 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,230 | ₩348,049 | ₩337,507 | ₩345,457 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,066 | ₩351,255 | ₩343,292 | ₩343,466 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩342,036 | ₩354,034 | ₩338,897 | ₩350,253 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,410 | ₩362,318 | ₩342,384 | ₩347,060 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,200 | ₩390,803 | ₩364,376 | ₩364,683 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,348 | ₩420,491 | ₩385,539 | ₩387,463 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,529 | ₩424,807 | ₩415,107 | ₩419,516 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,435 | ₩438,461 | ₩419,529 | ₩421,226 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,562 | ₩442,202 | ₩433,478 | ₩441,762 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,591 | ₩452,944 | ₩434,707 | ₩436,230 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,577 | ₩448,388 | ₩436,030 | ₩445,222 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,251 | ₩452,651 | ₩439,624 | ₩450,927 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,771 | ₩456,111 | ₩445,837 | ₩450,192 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,538 | ₩464,301 | ₩443,298 | ₩450,059 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,645 | ₩475,765 | ₩463,954 | ₩464,515 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,795 | ₩483,795 | ₩465,864 | ₩474,736 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,294 | ₩482,098 | ₩468,203 | ₩472,478 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,824 | ₩493,829 | ₩478,557 | ₩479,426 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,657 | ₩501,190 | ₩491,557 | ₩496,354 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,283 | ₩500,202 | ₩489,687 | ₩492,960 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,274 | ₩501,110 | ₩490,956 | ₩495,886 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩488,003 | ₩498,732 | ₩488,003 | ₩493,468 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,833 | ₩501,324 | ₩487,963 | ₩491,437 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,532 | ₩502,967 | ₩490,181 | ₩491,985 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩497,970 | ₩499,039 | ₩491,851 | ₩492,319 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,710 | ₩499,534 | ₩485,144 | ₩497,276 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,386 | ₩505,479 | ₩489,019 | ₩495,859 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,567 | ₩498,839 | ₩483,567 | ₩494,363 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,395 | ₩480,869 | ₩468,403 | ₩478,330 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,695 | ₩469,873 | ₩451,515 | ₩467,588 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,118 | ₩470,795 | ₩450,419 | ₩453,572 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,072 | ₩476,994 | ₩467,949 | ₩472,946 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,669 | ₩480,989 | ₩461,442 | ₩473,908 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,171 | ₩472,759 | ₩454,521 | ₩470,487 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,079 | ₩482,605 | ₩459,144 | ₩461,362 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,518 | ₩477,956 | ₩459,518 | ₩475,938 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,150 | ₩462,297 | ₩446,986 | ₩461,268 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,764 | ₩447,052 | ₩435,976 | ₩446,665 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,512 | ₩448,803 | ₩435,602 | ₩437,686 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,583 | ₩441,775 | ₩432,583 | ₩437,860 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,726 | ₩431,420 | ₩422,469 | ₩429,470 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,634 | ₩424,499 | ₩411,579 | ₩423,751 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,825 | ₩428,080 | ₩414,358 | ₩422,362 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩416,964 | ₩418,100 | ₩407,852 | ₩417,338 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,275 | ₩423,471 | ₩415,067 | ₩418,434 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,216 | ₩426,904 | ₩413,423 | ₩420,825 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,732 | ₩426,330 | ₩412,982 | ₩423,270 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,600 | ₩429,977 | ₩416,857 | ₩419,903 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,105 | ₩438,929 | ₩423,671 | ₩428,574 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,194 | ₩451,421 | ₩430,071 | ₩433,531 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,164 | ₩462,858 | ₩440,706 | ₩451,314 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,256 | ₩449,431 | ₩436,177 | ₩443,913 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,113 | ₩467,147 | ₩451,956 | ₩454,628 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,620 | ₩458,275 | ₩437,312 | ₩450,192 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩449,965 | ₩457,033 | ₩438,996 | ₩441,922 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩450,900 | ₩454,254 | ₩445,182 | ₩446,024 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,677 | ₩455,897 | ₩446,919 | ₩449,725 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,242 | ₩462,684 | ₩450,967 | ₩452,196 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,643 | ₩458,275 | ₩440,599 | ₩457,434 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,828 | ₩442,430 | ₩428,347 | ₩436,912 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,736 | ₩436,591 | ₩420,518 | ₩433,451 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩422,041 | ₩433,545 | ₩419,262 | ₩419,529 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,804 | ₩432,062 | ₩421,587 | ₩423,604 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,579 | ₩444,647 | ₩426,437 | ₩430,178 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,368 | ₩443,031 | ₩424,793 | ₩439,170 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,887 | ₩430,578 | ₩411,887 | ₩428,975 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,787 | ₩427,906 | ₩414,278 | ₩419,542 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,626 | ₩433,812 | ₩397,283 | ₩432,663 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,438 | ₩408,172 | ₩374,102 | ₩401,519 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,485 | ₩447,333 | ₩429,790 | ₩435,869 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩442,937 | ₩443,939 | ₩431,915 | ₩436,324 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,255 | ₩434,186 | ₩419,743 | ₩433,571 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,871 | ₩426,503 | ₩406,729 | ₩422,255 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,551 | ₩414,532 | ₩383,361 | ₩414,439 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,782 | ₩389,481 | ₩379,660 | ₩382,252 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,260 | ₩397,738 | ₩386,100 | ₩387,971 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩392,941 | ₩392,941 | ₩382,667 | ₩392,273 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,642 | ₩395,212 | ₩382,867 | ₩390,843 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,184 | ₩383,642 | ₩374,864 | ₩382,466 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,483 | ₩391,284 | ₩379,153 | ₩385,940 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,888 | ₩405,888 | ₩384,016 | ₩390,416 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩406,021 | ₩410,390 | ₩398,579 | ₩406,850 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,620 | ₩425,595 | ₩404,993 | ₩409,642 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,268 | ₩428,935 | ₩419,422 | ₩423,177 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩415,908 | ₩425,047 | ₩415,668 | ₩417,806 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,264 | ₩421,653 | ₩407,210 | ₩413,209 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩424,005 | ₩431,153 | ₩423,444 | ₩424,873 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,364 | ₩428,855 | ₩421,560 | ₩427,559 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,263 | ₩428,441 | ₩422,455 | ₩422,909 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,282 | ₩437,446 | ₩427,171 | ₩429,349 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩440,038 | ₩442,577 | ₩426,690 | ₩435,990 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,486 | ₩444,233 | ₩433,144 | ₩443,271 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,232 | ₩453,145 | ₩435,869 | ₩440,399 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩458,903 | ₩458,903 | ₩447,026 | ₩450,286 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩465,063 | ₩469,392 | ₩454,281 | ₩456,525 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,328 | ₩470,100 | ₩462,083 | ₩464,715 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,815 | ₩465,063 | ₩453,786 | ₩463,967 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,811 | ₩457,501 | ₩448,963 | ₩450,646 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,384 | ₩458,235 | ₩446,331 | ₩453,198 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,315 | ₩452,557 | ₩444,968 | ₩447,640 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,367 | ₩446,999 | ₩439,357 | ₩444,100 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,849 | ₩455,149 | ₩439,129 | ₩445,890 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩446,037 | ₩457,674 | ₩445,195 | ₩452,129 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,223 | ₩458,062 | ₩446,732 | ₩446,865 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,816 | ₩450,553 | ₩431,834 | ₩437,820 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩441,027 | ₩452,597 | ₩440,546 | ₩451,555 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,228 | ₩446,104 | ₩428,828 | ₩439,210 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,580 | ₩445,356 | ₩435,322 | ₩442,015 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,873 | ₩438,087 | ₩422,949 | ₩434,734 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,812 | ₩422,949 | ₩413,397 | ₩417,525 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,230 | ₩427,359 | ₩411,606 | ₩417,859 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,068 | ₩443,605 | ₩426,129 | ₩427,826 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,818 | ₩441,093 | ₩430,098 | ₩439,931 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,275 | ₩441,174 | ₩417,525 | ₩434,426 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩424,045 | ₩433,291 | ₩423,230 | ₩425,662 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,374 | ₩420,277 | ₩408,827 | ₩414,693 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,459 | ₩418,006 | ₩398,392 | ₩416,844 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,816 | ₩416,563 | ₩401,131 | ₩401,399 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,275 | ₩418,273 | ₩406,275 | ₩412,247 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,832 | ₩415,187 | ₩401,118 | ₩404,244 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,825 | ₩403,750 | ₩393,248 | ₩396,415 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,528 | ₩404,779 | ₩389,775 | ₩391,485 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩407,050 | ₩412,782 | ₩404,137 | ₩406,008 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,635 | ₩419,155 | ₩398,873 | ₩408,132 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,198 | ₩408,025 | ₩385,005 | ₩402,855 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩423,978 | ₩423,978 | ₩405,634 | ₩408,360 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,820 | ₩431,781 | ₩410,845 | ₩429,510 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,577 | ₩418,447 | ₩396,789 | ₩401,826 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,655 | ₩403,309 | ₩386,074 | ₩401,332 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,498 | ₩411,085 | ₩393,863 | ₩406,369 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,653 | ₩414,051 | ₩404,111 | ₩410,003 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩411,940 | ₩421,974 | ₩410,283 | ₩412,368 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,435 | ₩419,836 | ₩407,090 | ₩410,791 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩416,029 | ₩417,431 | ₩403,750 | ₩411,606 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,302 | ₩421,092 | ₩407,571 | ₩416,029 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,202 | ₩429,857 | ₩413,009 | ₩421,239 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,610 | ₩419,021 | ₩409,856 | ₩417,926 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩422,014 | ₩426,250 | ₩413,637 | ₩415,695 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,846 | ₩443,846 | ₩406,289 | ₩418,059 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,157 | ₩406,289 | ₩388,799 | ₩403,991 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,334 | ₩405,714 | ₩389,882 | ₩392,474 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,816 | ₩415,080 | ₩406,743 | ₩408,653 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,404 | ₩424,192 | ₩405,607 | ₩406,997 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,857 | ₩425,528 | ₩411,913 | ₩425,528 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,170 | ₩417,151 | ₩405,046 | ₩416,363 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,884 | ₩408,172 | ₩400,637 | ₩404,725 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,220 | ₩408,921 | ₩390,456 | ₩401,278 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,314 | ₩413,116 | ₩398,539 | ₩401,399 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,319 | ₩402,133 | ₩389,374 | ₩399,060 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,303 | ₩397,537 | ₩387,303 | ₩395,293 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,780 | ₩393,021 | ₩383,108 | ₩390,817 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,294 | ₩395,186 | ₩384,003 | ₩385,673 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,313 | ₩394,170 | ₩383,174 | ₩387,330 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,281 | ₩398,833 | ₩391,966 | ₩392,580 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,581 | ₩402,200 | ₩394,745 | ₩398,098 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,298 | ₩420,050 | ₩397,323 | ₩400,744 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,631 | ₩416,910 | ₩408,573 | ₩415,227 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,451 | ₩416,216 | ₩401,145 | ₩405,794 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,475 | ₩414,693 | ₩406,195 | ₩409,255 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,327 | ₩411,312 | ₩404,699 | ₩409,215 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,778 | ₩415,147 | ₩401,933 | ₩405,313 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,443 | ₩414,626 | ₩403,443 | ₩414,586 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,488 | ₩405,794 | ₩394,144 | ₩403,389 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,753 | ₩411,753 | ₩394,865 | ₩407,972 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,270 | ₩417,338 | ₩405,701 | ₩410,978 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,345 | ₩417,806 | ₩406,061 | ₩413,918 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,244 | ₩421,052 | ₩402,427 | ₩416,363 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,713 | ₩416,323 | ₩398,619 | ₩405,006 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,776 | ₩399,181 | ₩382,947 | ₩398,673 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,417 | ₩389,654 | ₩383,041 | ₩385,927 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,281 | ₩387,998 | ₩380,983 | ₩384,804 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,560 | ₩388,452 | ₩378,672 | ₩383,482 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,551 | ₩388,118 | ₩382,012 | ₩387,891 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,640 | ₩385,940 | ₩377,763 | ₩385,112 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,567 | ₩379,928 | ₩371,176 | ₩379,407 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,759 | ₩379,834 | ₩372,512 | ₩376,160 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,736 | ₩374,089 | ₩362,038 | ₩372,446 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,543 | ₩368,892 | ₩358,965 | ₩361,957 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,723 | ₩359,833 | ₩348,356 | ₩358,310 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,201 | ₩363,628 | ₩346,365 | ₩348,583 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,474 | ₩367,409 | ₩357,001 | ₩359,980 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,830 | ₩365,712 | ₩350,801 | ₩355,518 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,478 | ₩368,598 | ₩358,925 | ₩359,913 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,397 | ₩363,935 | ₩352,738 | ₩361,049 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,534 | ₩362,813 | ₩349,051 | ₩355,665 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,759 | ₩363,815 | ₩350,721 | ₩351,483 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,611 | ₩364,857 | ₩342,464 | ₩363,120 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,457 | ₩343,640 | ₩329,958 | ₩343,199 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,110 | ₩338,202 | ₩326,110 | ₩332,484 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,712 | ₩332,283 | ₩321,314 | ₩327,406 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,152 | ₩334,060 | ₩323,118 | ₩323,906 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,762 | ₩346,927 | ₩336,719 | ₩336,999 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩334,033 | ₩354,676 | ₩331,375 | ₩348,249 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,141 | ₩348,837 | ₩330,025 | ₩333,552 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,775 | ₩393,088 | ₩378,872 | ₩380,075 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,775 | ₩398,179 | ₩376,775 | ₩396,161 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,102 | ₩383,669 | ₩372,098 | ₩377,269 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,399 | ₩378,792 | ₩364,429 | ₩373,287 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,332 | ₩370,842 | ₩360,434 | ₩368,504 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,606 | ₩379,113 | ₩362,746 | ₩366,540 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,486 | ₩378,525 | ₩369,907 | ₩373,849 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩381,945 | ₩386,795 | ₩377,042 | ₩378,204 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,775 | ₩391,886 | ₩382,333 | ₩383,508 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,601 | ₩383,842 | ₩374,971 | ₩382,333 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,447 | ₩379,527 | ₩370,094 | ₩376,908 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,218 | ₩378,030 | ₩359,218 | ₩375,211 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,695 | ₩363,855 | ₩353,607 | ₩359,766 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,139 | ₩376,280 | ₩349,746 | ₩363,534 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,717 | ₩367,355 | ₩356,733 | ₩364,590 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,547 | ₩371,965 | ₩360,221 | ₩369,052 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,284 | ₩370,655 | ₩361,998 | ₩365,538 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,870 | ₩377,870 | ₩364,336 | ₩365,204 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,855 | ₩378,298 | ₩363,855 | ₩376,414 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,450 | ₩366,914 | ₩357,548 | ₩366,674 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,527 | ₩369,025 | ₩360,381 | ₩362,198 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,848 | ₩364,964 | ₩358,337 | ₩359,218 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,106 | ₩359,299 | ₩346,619 | ₩358,216 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,348 | ₩359,486 | ₩352,298 | ₩352,445 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,088 | ₩362,679 | ₩353,032 | ₩356,306 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,252 | ₩370,789 | ₩353,340 | ₩357,094 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,407 | ₩368,437 | ₩363,815 | ₩366,807 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,869 | ₩373,408 | ₩362,572 | ₩366,620 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,474 | ₩377,990 | ₩370,869 | ₩372,740 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,271 | ₩372,152 | ₩358,991 | ₩366,206 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,187 | ₩372,072 | ₩347,742 | ₩369,065 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩350,026 | ₩350,026 | ₩338,362 | ₩340,059 | -2.85% | 89.4만 |
|---|