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 | ₩368,792 | ₩372,611 | ₩358,363 | ₩369,860 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,381 | ₩371,463 | ₩357,294 | ₩369,687 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,216 | ₩370,434 | ₩361,447 | ₩363,971 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,318 | ₩373,746 | ₩363,023 | ₩369,139 | +1.32% | 94.4만 |
| 2026.10.05 | ₩370,915 | ₩372,397 | ₩362,743 | ₩362,970 | -2.14% | 115만 |
| 2026.10.02 | ₩368,391 | ₩369,900 | ₩361,728 | ₩367,684 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,339 | ₩368,258 | ₩356,787 | ₩367,657 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,168 | ₩362,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,800 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,376 | ₩361,541 | ₩352,287 | ₩360,619 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,108 | ₩359,992 | ₩339,160 | ₩355,732 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩333,858 | ₩342,725 | ₩330,707 | ₩340,108 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,131 | ₩346,224 | ₩338,172 | ₩340,295 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,403 | ₩347,105 | ₩338,158 | ₩343,633 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,685 | ₩349,482 | ₩333,765 | ₩342,992 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩317,754 | ₩338,372 | ₩316,258 | ₩336,249 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,396 | ₩321,787 | ₩314,389 | ₩316,645 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,066 | ₩321,466 | ₩311,945 | ₩319,877 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩307,899 | ₩315,897 | ₩307,097 | ₩308,086 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,145 | ₩313,147 | ₩302,931 | ₩303,505 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,355 | ₩318,381 | ₩309,661 | ₩310,129 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,142 | ₩320,424 | ₩315,524 | ₩319,209 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,021 | ₩321,573 | ₩316,151 | ₩317,874 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,486 | ₩343,486 | ₩319,156 | ₩319,396 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,649 | ₩356,520 | ₩337,597 | ₩341,083 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,328 | ₩357,228 | ₩344,061 | ₩354,316 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,049 | ₩347,866 | ₩337,330 | ₩345,276 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩349,883 | ₩351,071 | ₩343,113 | ₩343,286 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩341,857 | ₩353,849 | ₩338,719 | ₩350,070 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,220 | ₩362,128 | ₩342,204 | ₩346,878 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩388,996 | ₩390,599 | ₩364,185 | ₩364,492 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,134 | ₩420,271 | ₩385,337 | ₩387,260 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,309 | ₩424,584 | ₩414,889 | ₩419,296 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,205 | ₩438,232 | ₩419,309 | ₩421,005 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,334 | ₩441,971 | ₩433,251 | ₩441,530 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,355 | ₩452,707 | ₩434,479 | ₩436,002 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,345 | ₩448,154 | ₩435,801 | ₩444,989 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,017 | ₩452,413 | ₩439,393 | ₩450,691 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,534 | ₩455,872 | ₩445,603 | ₩449,956 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,295 | ₩464,058 | ₩443,066 | ₩449,823 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,399 | ₩475,515 | ₩463,711 | ₩464,272 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,541 | ₩483,541 | ₩465,620 | ₩474,487 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,042 | ₩481,845 | ₩467,957 | ₩472,230 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,567 | ₩493,570 | ₩478,306 | ₩479,174 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,398 | ₩500,928 | ₩491,300 | ₩496,094 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,024 | ₩499,940 | ₩489,430 | ₩492,702 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,014 | ₩500,848 | ₩490,699 | ₩495,626 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩487,748 | ₩498,471 | ₩487,748 | ₩493,209 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,573 | ₩501,061 | ₩487,707 | ₩491,179 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,270 | ₩502,704 | ₩489,924 | ₩491,727 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩497,709 | ₩498,778 | ₩491,593 | ₩492,061 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,451 | ₩499,272 | ₩484,890 | ₩497,015 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,128 | ₩505,214 | ₩488,762 | ₩495,600 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,314 | ₩498,577 | ₩483,314 | ₩494,104 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,145 | ₩480,617 | ₩468,158 | ₩478,079 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,457 | ₩469,626 | ₩451,278 | ₩467,343 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩465,874 | ₩470,548 | ₩450,183 | ₩453,335 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩475,823 | ₩476,744 | ₩467,703 | ₩472,698 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,420 | ₩480,737 | ₩461,200 | ₩473,659 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩458,930 | ₩472,511 | ₩454,283 | ₩470,241 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩472,831 | ₩482,353 | ₩458,903 | ₩461,120 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,277 | ₩477,706 | ₩459,277 | ₩475,689 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩448,915 | ₩462,055 | ₩446,751 | ₩461,027 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,532 | ₩446,818 | ₩435,748 | ₩446,431 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,279 | ₩448,568 | ₩435,374 | ₩437,457 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,356 | ₩441,543 | ₩432,356 | ₩437,631 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,504 | ₩431,194 | ₩422,247 | ₩429,245 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,415 | ₩424,277 | ₩411,364 | ₩423,529 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,605 | ₩427,856 | ₩414,141 | ₩422,140 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩416,745 | ₩417,880 | ₩407,638 | ₩417,119 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,056 | ₩423,249 | ₩414,849 | ₩418,214 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩415,998 | ₩426,681 | ₩413,207 | ₩420,605 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,511 | ₩426,106 | ₩412,766 | ₩423,048 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,379 | ₩429,752 | ₩416,639 | ₩419,683 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩426,881 | ₩438,699 | ₩423,449 | ₩428,350 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩450,958 | ₩451,185 | ₩429,845 | ₩433,304 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩442,932 | ₩462,616 | ₩440,475 | ₩451,078 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,024 | ₩449,195 | ₩435,948 | ₩443,680 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩456,874 | ₩466,902 | ₩451,719 | ₩454,390 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,384 | ₩458,035 | ₩437,083 | ₩449,956 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩449,729 | ₩456,793 | ₩438,766 | ₩441,690 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩450,664 | ₩454,016 | ₩444,949 | ₩445,790 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,440 | ₩455,658 | ₩446,685 | ₩449,489 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,000 | ₩462,442 | ₩450,731 | ₩451,959 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,411 | ₩458,035 | ₩440,368 | ₩457,194 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,604 | ₩442,198 | ₩428,123 | ₩436,683 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,514 | ₩436,362 | ₩420,297 | ₩433,224 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩421,820 | ₩433,317 | ₩419,042 | ₩419,309 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,578 | ₩431,835 | ₩421,366 | ₩423,382 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,346 | ₩444,414 | ₩426,213 | ₩429,952 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,145 | ₩442,799 | ₩424,571 | ₩438,939 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,671 | ₩430,353 | ₩411,671 | ₩428,750 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,566 | ₩427,682 | ₩414,061 | ₩419,323 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,415 | ₩433,585 | ₩397,075 | ₩432,436 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,242 | ₩407,959 | ₩373,906 | ₩401,308 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,253 | ₩447,099 | ₩429,565 | ₩435,641 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩442,705 | ₩443,707 | ₩431,688 | ₩436,095 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,034 | ₩433,958 | ₩419,523 | ₩433,344 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,656 | ₩426,280 | ₩406,516 | ₩422,034 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,349 | ₩414,315 | ₩383,161 | ₩414,222 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,579 | ₩389,277 | ₩379,462 | ₩382,052 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,054 | ₩397,529 | ₩385,898 | ₩387,768 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩392,735 | ₩392,735 | ₩382,466 | ₩392,068 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,441 | ₩395,005 | ₩382,666 | ₩390,639 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩380,984 | ₩383,441 | ₩374,668 | ₩382,266 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,278 | ₩391,079 | ₩378,954 | ₩385,738 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,675 | ₩405,675 | ₩383,815 | ₩390,211 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩405,809 | ₩410,175 | ₩398,371 | ₩406,637 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,397 | ₩425,372 | ₩404,780 | ₩409,428 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,047 | ₩428,710 | ₩419,203 | ₩422,955 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩415,690 | ₩424,824 | ₩415,450 | ₩417,587 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,044 | ₩421,433 | ₩406,997 | ₩412,993 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩423,783 | ₩430,927 | ₩423,222 | ₩424,651 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,142 | ₩428,630 | ₩421,339 | ₩427,335 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,040 | ₩428,216 | ₩422,234 | ₩422,688 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,053 | ₩437,217 | ₩426,948 | ₩429,124 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩439,807 | ₩442,345 | ₩426,467 | ₩435,761 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,257 | ₩444,000 | ₩432,917 | ₩443,039 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩449,996 | ₩452,907 | ₩435,641 | ₩440,168 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩458,663 | ₩458,663 | ₩446,791 | ₩450,050 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩464,819 | ₩469,146 | ₩454,043 | ₩456,286 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,085 | ₩469,853 | ₩461,841 | ₩464,472 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,577 | ₩464,819 | ₩453,548 | ₩463,724 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,574 | ₩457,261 | ₩448,728 | ₩450,410 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,150 | ₩457,995 | ₩446,097 | ₩452,961 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,082 | ₩452,320 | ₩444,735 | ₩447,406 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,134 | ₩446,765 | ₩439,126 | ₩443,867 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,612 | ₩454,911 | ₩438,899 | ₩445,656 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩445,803 | ₩457,434 | ₩444,962 | ₩451,893 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩451,986 | ₩457,822 | ₩446,498 | ₩446,631 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,581 | ₩450,317 | ₩431,608 | ₩437,591 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩440,796 | ₩452,360 | ₩440,315 | ₩451,318 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,000 | ₩445,870 | ₩428,604 | ₩438,979 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,350 | ₩445,122 | ₩435,094 | ₩441,784 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,651 | ₩437,858 | ₩422,728 | ₩434,506 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,591 | ₩422,728 | ₩413,180 | ₩417,306 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,008 | ₩427,135 | ₩411,391 | ₩417,640 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩434,840 | ₩443,373 | ₩425,906 | ₩427,602 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,589 | ₩440,862 | ₩429,872 | ₩439,701 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,056 | ₩440,942 | ₩417,306 | ₩434,199 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩423,823 | ₩433,064 | ₩423,008 | ₩425,439 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,156 | ₩420,057 | ₩408,613 | ₩414,475 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,250 | ₩417,787 | ₩398,184 | ₩416,625 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,601 | ₩416,345 | ₩400,921 | ₩401,188 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,062 | ₩418,054 | ₩406,062 | ₩412,031 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,620 | ₩414,969 | ₩400,908 | ₩404,033 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,618 | ₩403,538 | ₩393,042 | ₩396,207 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,319 | ₩404,567 | ₩389,570 | ₩391,280 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩406,837 | ₩412,566 | ₩403,926 | ₩405,795 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,425 | ₩418,935 | ₩398,664 | ₩407,919 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩400,988 | ₩407,812 | ₩384,803 | ₩402,644 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩423,756 | ₩423,756 | ₩405,421 | ₩408,146 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,604 | ₩431,555 | ₩410,629 | ₩429,285 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,362 | ₩418,228 | ₩396,581 | ₩401,616 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,448 | ₩403,098 | ₩385,871 | ₩401,121 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,286 | ₩410,870 | ₩393,657 | ₩406,156 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,439 | ₩413,834 | ₩403,899 | ₩409,788 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩411,724 | ₩421,753 | ₩410,068 | ₩412,152 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,218 | ₩419,616 | ₩406,877 | ₩410,576 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩415,811 | ₩417,213 | ₩403,538 | ₩411,391 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,082 | ₩420,872 | ₩407,358 | ₩415,811 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩415,984 | ₩429,632 | ₩412,793 | ₩421,019 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,394 | ₩418,802 | ₩409,641 | ₩417,707 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩421,793 | ₩426,026 | ₩413,420 | ₩415,477 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,613 | ₩443,613 | ₩406,076 | ₩417,840 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩393,950 | ₩406,076 | ₩388,596 | ₩403,779 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,123 | ₩405,501 | ₩389,677 | ₩392,268 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,601 | ₩414,863 | ₩406,530 | ₩408,439 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,182 | ₩423,970 | ₩405,395 | ₩406,783 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,639 | ₩425,305 | ₩411,698 | ₩425,305 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩406,957 | ₩416,932 | ₩404,834 | ₩416,144 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,672 | ₩407,959 | ₩400,427 | ₩404,513 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,007 | ₩408,706 | ₩390,251 | ₩401,068 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,105 | ₩412,900 | ₩398,331 | ₩401,188 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,112 | ₩401,923 | ₩389,170 | ₩398,851 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,100 | ₩397,329 | ₩387,100 | ₩395,086 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,578 | ₩392,815 | ₩382,907 | ₩390,612 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,090 | ₩394,979 | ₩383,802 | ₩385,471 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,108 | ₩393,964 | ₩382,974 | ₩387,127 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,074 | ₩398,624 | ₩391,760 | ₩392,375 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,372 | ₩401,989 | ₩394,538 | ₩397,890 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,079 | ₩419,830 | ₩397,115 | ₩400,534 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,416 | ₩416,692 | ₩408,359 | ₩415,009 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,237 | ₩415,998 | ₩400,934 | ₩405,582 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,259 | ₩414,475 | ₩405,982 | ₩409,040 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,114 | ₩411,097 | ₩404,487 | ₩409,000 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,563 | ₩414,929 | ₩401,722 | ₩405,101 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,231 | ₩414,408 | ₩403,231 | ₩414,368 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,279 | ₩405,582 | ₩393,937 | ₩403,178 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,537 | ₩411,537 | ₩394,658 | ₩407,758 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,055 | ₩417,119 | ₩405,488 | ₩410,763 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,128 | ₩417,587 | ₩405,849 | ₩413,701 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,033 | ₩420,832 | ₩402,216 | ₩416,144 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,504 | ₩416,104 | ₩398,411 | ₩404,794 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,575 | ₩398,971 | ₩382,747 | ₩398,464 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,216 | ₩389,450 | ₩382,840 | ₩385,725 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,080 | ₩387,794 | ₩380,784 | ₩384,603 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,359 | ₩388,248 | ₩378,473 | ₩383,281 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,349 | ₩387,915 | ₩381,812 | ₩387,688 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,439 | ₩385,738 | ₩377,565 | ₩384,910 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,368 | ₩379,729 | ₩370,982 | ₩379,208 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,562 | ₩379,635 | ₩372,317 | ₩375,963 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,545 | ₩373,893 | ₩361,848 | ₩372,251 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,354 | ₩368,698 | ₩358,777 | ₩361,768 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,539 | ₩359,645 | ₩348,174 | ₩358,122 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,014 | ₩363,437 | ₩346,184 | ₩348,401 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,286 | ₩367,216 | ₩356,814 | ₩359,791 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,639 | ₩365,520 | ₩350,617 | ₩355,331 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,289 | ₩368,405 | ₩358,737 | ₩359,725 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,211 | ₩363,744 | ₩352,554 | ₩360,860 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,350 | ₩362,622 | ₩348,868 | ₩355,478 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,569 | ₩363,624 | ₩350,537 | ₩351,298 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,431 | ₩364,666 | ₩342,285 | ₩362,930 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,283 | ₩343,460 | ₩329,785 | ₩343,019 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩325,940 | ₩338,025 | ₩325,940 | ₩332,309 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,540 | ₩332,109 | ₩321,146 | ₩327,235 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩332,977 | ₩333,885 | ₩322,948 | ₩323,736 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,581 | ₩346,745 | ₩336,542 | ₩336,823 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩333,858 | ₩354,490 | ₩331,201 | ₩348,067 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩340,963 | ₩348,654 | ₩329,852 | ₩333,378 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,570 | ₩392,882 | ₩378,674 | ₩379,876 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,577 | ₩397,970 | ₩376,577 | ₩395,954 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩373,906 | ₩383,468 | ₩371,903 | ₩377,071 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,206 | ₩378,594 | ₩364,238 | ₩373,092 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,142 | ₩370,648 | ₩360,245 | ₩368,311 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,411 | ₩378,914 | ₩362,556 | ₩366,348 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,291 | ₩378,327 | ₩369,713 | ₩373,653 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩381,745 | ₩386,593 | ₩376,844 | ₩378,006 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,570 | ₩391,680 | ₩382,132 | ₩383,307 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,404 | ₩383,641 | ₩374,774 | ₩382,132 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,248 | ₩379,328 | ₩369,900 | ₩376,711 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,030 | ₩377,832 | ₩359,030 | ₩375,015 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,508 | ₩363,664 | ₩353,422 | ₩359,578 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩352,954 | ₩376,083 | ₩349,562 | ₩363,344 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,527 | ₩367,163 | ₩356,546 | ₩364,399 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,357 | ₩371,770 | ₩360,032 | ₩368,859 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,093 | ₩370,461 | ₩361,808 | ₩365,347 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,672 | ₩377,672 | ₩364,145 | ₩365,013 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,664 | ₩378,100 | ₩363,664 | ₩376,217 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,260 | ₩366,722 | ₩357,361 | ₩366,482 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,335 | ₩368,832 | ₩360,192 | ₩362,008 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,659 | ₩364,772 | ₩358,149 | ₩359,030 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩349,923 | ₩359,110 | ₩346,438 | ₩358,029 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,161 | ₩359,297 | ₩352,113 | ₩352,260 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩353,902 | ₩362,489 | ₩352,847 | ₩356,119 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,059 | ₩370,595 | ₩353,155 | ₩356,907 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,215 | ₩368,244 | ₩363,624 | ₩366,615 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,675 | ₩373,212 | ₩362,382 | ₩366,428 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,279 | ₩377,792 | ₩370,675 | ₩372,544 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,080 | ₩371,957 | ₩358,803 | ₩366,014 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,003 | ₩371,877 | ₩347,559 | ₩368,872 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩349,843 | ₩349,843 | ₩338,185 | ₩339,881 | -2.85% | 89.4만 |
|---|