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 | ₩369,123 | ₩372,946 | ₩358,685 | ₩370,193 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,705 | ₩371,796 | ₩357,615 | ₩370,019 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,546 | ₩370,767 | ₩361,772 | ₩364,298 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,646 | ₩374,082 | ₩363,349 | ₩369,471 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,248 | ₩372,732 | ₩363,069 | ₩363,296 | -2.14% | 115만 |
| 2026.10.02 | ₩368,722 | ₩370,233 | ₩362,053 | ₩368,014 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,663 | ₩368,589 | ₩357,107 | ₩367,987 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,494 | ₩362,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩357,121 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,698 | ₩361,866 | ₩352,603 | ₩360,943 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,414 | ₩360,315 | ₩339,465 | ₩356,052 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩334,158 | ₩343,033 | ₩331,004 | ₩340,414 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,442 | ₩346,535 | ₩338,476 | ₩340,601 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,710 | ₩347,417 | ₩338,462 | ₩343,942 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,993 | ₩349,796 | ₩334,065 | ₩343,301 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩318,039 | ₩338,676 | ₩316,542 | ₩336,551 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,683 | ₩322,076 | ₩314,671 | ₩316,930 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,348 | ₩321,755 | ₩312,225 | ₩320,164 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,175 | ₩316,181 | ₩307,373 | ₩308,362 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,426 | ₩313,428 | ₩303,203 | ₩303,778 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,641 | ₩318,667 | ₩309,940 | ₩310,407 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,429 | ₩320,712 | ₩315,807 | ₩319,496 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,307 | ₩321,862 | ₩316,435 | ₩318,159 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,795 | ₩343,795 | ₩319,443 | ₩319,683 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,966 | ₩356,840 | ₩337,901 | ₩341,389 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,637 | ₩357,549 | ₩344,370 | ₩354,635 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,359 | ₩348,179 | ₩337,633 | ₩345,586 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,197 | ₩351,387 | ₩343,421 | ₩343,595 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩342,164 | ₩354,167 | ₩339,024 | ₩350,384 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,545 | ₩362,454 | ₩342,512 | ₩347,190 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,346 | ₩390,950 | ₩364,512 | ₩364,820 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,501 | ₩420,648 | ₩385,684 | ₩387,608 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,686 | ₩424,966 | ₩415,262 | ₩419,673 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,599 | ₩438,625 | ₩419,686 | ₩421,384 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,725 | ₩442,368 | ₩433,640 | ₩441,927 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,759 | ₩453,114 | ₩434,870 | ₩436,393 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,742 | ₩448,556 | ₩436,193 | ₩445,389 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,418 | ₩452,820 | ₩439,788 | ₩451,096 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,940 | ₩456,282 | ₩446,003 | ₩450,361 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,711 | ₩464,475 | ₩443,464 | ₩450,227 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,821 | ₩475,943 | ₩464,127 | ₩464,689 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,976 | ₩483,976 | ₩466,039 | ₩474,914 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,474 | ₩482,278 | ₩468,378 | ₩472,655 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩492,008 | ₩494,013 | ₩478,736 | ₩479,605 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,842 | ₩501,378 | ₩491,741 | ₩496,539 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,468 | ₩500,389 | ₩489,870 | ₩493,145 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,459 | ₩501,298 | ₩491,140 | ₩496,072 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩488,186 | ₩498,919 | ₩488,186 | ₩493,652 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩496,018 | ₩501,512 | ₩488,146 | ₩491,621 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,718 | ₩503,156 | ₩490,364 | ₩492,169 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩498,157 | ₩499,226 | ₩492,035 | ₩492,503 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,895 | ₩499,721 | ₩485,326 | ₩497,462 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,570 | ₩505,668 | ₩489,202 | ₩496,045 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,748 | ₩499,025 | ₩483,748 | ₩494,548 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,573 | ₩481,049 | ₩468,578 | ₩478,509 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,865 | ₩470,048 | ₩451,684 | ₩467,763 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,293 | ₩470,971 | ₩450,588 | ₩453,742 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,250 | ₩477,172 | ₩468,124 | ₩473,123 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,847 | ₩481,169 | ₩461,615 | ₩474,085 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,342 | ₩472,935 | ₩454,691 | ₩470,663 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,256 | ₩482,786 | ₩459,316 | ₩461,534 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,690 | ₩478,135 | ₩459,690 | ₩476,117 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,318 | ₩462,470 | ₩447,153 | ₩461,441 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,929 | ₩447,220 | ₩436,139 | ₩446,832 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,678 | ₩448,971 | ₩435,765 | ₩437,850 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,744 | ₩441,940 | ₩432,744 | ₩438,024 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,885 | ₩431,582 | ₩422,627 | ₩429,630 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,791 | ₩424,658 | ₩411,733 | ₩423,910 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,983 | ₩428,240 | ₩414,514 | ₩422,520 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩417,120 | ₩418,256 | ₩408,004 | ₩417,494 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,432 | ₩423,629 | ₩415,222 | ₩418,590 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,371 | ₩427,064 | ₩413,578 | ₩420,983 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,889 | ₩426,489 | ₩413,137 | ₩423,429 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,758 | ₩430,138 | ₩417,013 | ₩420,060 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,265 | ₩439,093 | ₩423,830 | ₩428,735 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,363 | ₩451,590 | ₩430,232 | ₩433,693 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,330 | ₩463,031 | ₩440,871 | ₩451,483 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,421 | ₩449,599 | ₩436,340 | ₩444,079 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,284 | ₩467,322 | ₩452,125 | ₩454,798 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,788 | ₩458,447 | ₩437,476 | ₩450,361 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩450,133 | ₩457,204 | ₩439,160 | ₩442,087 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩451,069 | ₩454,424 | ₩445,348 | ₩446,190 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,847 | ₩456,068 | ₩447,086 | ₩449,893 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,414 | ₩462,858 | ₩451,136 | ₩452,366 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,809 | ₩458,447 | ₩440,764 | ₩457,605 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,989 | ₩442,595 | ₩428,508 | ₩437,075 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,894 | ₩436,754 | ₩420,675 | ₩433,613 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩422,199 | ₩433,707 | ₩419,419 | ₩419,686 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,964 | ₩432,223 | ₩421,744 | ₩423,763 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,745 | ₩444,814 | ₩426,596 | ₩430,339 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,527 | ₩443,197 | ₩424,952 | ₩439,334 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩412,041 | ₩430,740 | ₩412,041 | ₩429,136 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,945 | ₩428,066 | ₩414,433 | ₩419,699 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,776 | ₩433,974 | ₩397,432 | ₩432,825 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,579 | ₩408,325 | ₩374,242 | ₩401,669 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,651 | ₩447,500 | ₩429,951 | ₩436,033 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩443,103 | ₩444,105 | ₩432,076 | ₩436,487 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,413 | ₩434,348 | ₩419,900 | ₩433,734 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩411,025 | ₩426,663 | ₩406,882 | ₩422,413 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,694 | ₩414,687 | ₩383,505 | ₩414,594 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,927 | ₩389,626 | ₩379,803 | ₩382,396 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,407 | ₩397,887 | ₩386,245 | ₩388,116 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩393,088 | ₩393,088 | ₩382,810 | ₩392,420 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,786 | ₩395,360 | ₩383,010 | ₩390,990 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,326 | ₩383,786 | ₩375,004 | ₩382,609 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,629 | ₩391,431 | ₩379,295 | ₩386,084 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩406,040 | ₩406,040 | ₩384,160 | ₩390,562 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩406,173 | ₩410,544 | ₩398,729 | ₩407,002 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,778 | ₩425,754 | ₩405,144 | ₩409,795 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,426 | ₩429,096 | ₩419,579 | ₩423,335 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩416,064 | ₩425,206 | ₩415,823 | ₩417,962 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,421 | ₩421,811 | ₩407,363 | ₩413,364 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩424,164 | ₩431,314 | ₩423,602 | ₩425,032 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,522 | ₩429,015 | ₩421,718 | ₩427,719 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,422 | ₩428,601 | ₩422,613 | ₩423,068 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,444 | ₩437,610 | ₩427,331 | ₩429,510 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩440,203 | ₩442,742 | ₩426,850 | ₩436,153 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,650 | ₩444,399 | ₩433,306 | ₩443,437 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,401 | ₩453,314 | ₩436,033 | ₩440,563 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩459,075 | ₩459,075 | ₩447,193 | ₩450,454 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩465,237 | ₩469,567 | ₩454,451 | ₩456,696 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,502 | ₩470,276 | ₩462,256 | ₩464,889 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,985 | ₩465,237 | ₩453,956 | ₩464,141 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,980 | ₩457,672 | ₩449,131 | ₩450,815 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,551 | ₩458,407 | ₩446,498 | ₩453,368 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,482 | ₩452,726 | ₩445,135 | ₩447,808 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,533 | ₩447,166 | ₩439,521 | ₩444,266 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩452,018 | ₩455,319 | ₩439,294 | ₩446,057 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩446,204 | ₩457,845 | ₩445,362 | ₩452,299 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,392 | ₩458,233 | ₩446,899 | ₩447,033 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,984 | ₩450,722 | ₩431,996 | ₩437,984 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩441,192 | ₩452,766 | ₩440,711 | ₩451,724 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,391 | ₩446,271 | ₩428,989 | ₩439,374 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,743 | ₩445,522 | ₩435,485 | ₩442,181 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩425,032 | ₩438,251 | ₩423,108 | ₩434,896 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,969 | ₩423,108 | ₩413,551 | ₩417,681 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,388 | ₩427,518 | ₩411,760 | ₩418,015 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,231 | ₩443,771 | ₩426,289 | ₩427,986 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,981 | ₩441,259 | ₩430,258 | ₩440,096 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,432 | ₩441,339 | ₩417,681 | ₩434,589 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩424,204 | ₩433,453 | ₩423,388 | ₩425,821 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,529 | ₩420,435 | ₩408,980 | ₩414,848 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,608 | ₩418,162 | ₩398,541 | ₩417,000 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,969 | ₩416,719 | ₩401,281 | ₩401,549 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,427 | ₩418,430 | ₩406,427 | ₩412,402 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,984 | ₩415,342 | ₩401,268 | ₩404,396 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,973 | ₩403,901 | ₩393,396 | ₩396,563 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,678 | ₩404,930 | ₩389,920 | ₩391,631 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩407,202 | ₩412,936 | ₩404,289 | ₩406,160 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,784 | ₩419,312 | ₩399,023 | ₩408,285 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,348 | ₩408,178 | ₩385,149 | ₩403,006 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩424,137 | ₩424,137 | ₩405,786 | ₩408,512 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,974 | ₩431,943 | ₩410,998 | ₩429,670 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,731 | ₩418,603 | ₩396,938 | ₩401,976 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,804 | ₩403,460 | ₩386,218 | ₩401,482 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,650 | ₩411,239 | ₩394,010 | ₩406,521 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,806 | ₩414,206 | ₩404,262 | ₩410,156 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩412,094 | ₩422,132 | ₩410,437 | ₩412,522 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,589 | ₩419,994 | ₩407,243 | ₩410,945 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩416,184 | ₩417,588 | ₩403,901 | ₩411,760 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,459 | ₩421,250 | ₩407,724 | ₩416,184 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,358 | ₩430,018 | ₩413,164 | ₩421,397 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,765 | ₩419,178 | ₩410,009 | ₩418,082 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩422,172 | ₩426,409 | ₩413,792 | ₩415,850 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩444,012 | ₩444,012 | ₩406,441 | ₩418,216 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,304 | ₩406,441 | ₩388,945 | ₩404,142 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,484 | ₩405,866 | ₩390,027 | ₩392,620 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,969 | ₩415,235 | ₩406,895 | ₩408,806 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,562 | ₩424,351 | ₩405,759 | ₩407,149 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩417,013 | ₩425,687 | ₩412,068 | ₩425,687 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,323 | ₩417,307 | ₩405,198 | ₩416,518 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩404,035 | ₩408,325 | ₩400,787 | ₩404,877 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,371 | ₩409,074 | ₩390,602 | ₩401,428 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,464 | ₩413,271 | ₩398,688 | ₩401,549 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,467 | ₩402,284 | ₩389,519 | ₩399,210 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,448 | ₩397,686 | ₩387,448 | ₩395,441 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,924 | ₩393,168 | ₩383,251 | ₩390,963 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,439 | ₩395,334 | ₩384,146 | ₩385,817 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,460 | ₩394,318 | ₩383,318 | ₩387,475 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,430 | ₩398,983 | ₩392,112 | ₩392,727 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,731 | ₩402,351 | ₩394,893 | ₩398,247 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,454 | ₩420,207 | ₩397,472 | ₩400,894 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,784 | ₩417,066 | ₩408,726 | ₩415,382 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,603 | ₩416,371 | ₩401,295 | ₩405,946 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,629 | ₩414,848 | ₩406,347 | ₩409,408 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,478 | ₩411,466 | ₩404,850 | ₩409,368 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,932 | ₩415,302 | ₩402,083 | ₩405,465 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,594 | ₩414,781 | ₩403,594 | ₩414,741 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,637 | ₩405,946 | ₩394,291 | ₩403,540 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,907 | ₩411,907 | ₩395,013 | ₩408,125 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,424 | ₩417,494 | ₩405,853 | ₩411,132 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,500 | ₩417,962 | ₩406,213 | ₩414,072 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,396 | ₩421,210 | ₩402,578 | ₩416,518 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,862 | ₩416,478 | ₩398,769 | ₩405,158 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,919 | ₩399,330 | ₩383,091 | ₩398,822 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,561 | ₩389,800 | ₩383,184 | ₩386,071 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,425 | ₩388,143 | ₩381,126 | ₩384,948 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,703 | ₩388,597 | ₩378,814 | ₩383,625 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,694 | ₩388,263 | ₩382,155 | ₩388,036 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,783 | ₩386,084 | ₩377,905 | ₩385,256 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,709 | ₩380,070 | ₩371,315 | ₩379,549 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,900 | ₩379,976 | ₩372,652 | ₩376,301 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,873 | ₩374,229 | ₩362,173 | ₩372,585 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,679 | ₩369,030 | ₩359,099 | ₩362,093 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,855 | ₩359,968 | ₩348,487 | ₩358,444 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,335 | ₩363,764 | ₩346,495 | ₩348,714 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,609 | ₩367,546 | ₩357,134 | ₩360,115 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,967 | ₩365,849 | ₩350,932 | ₩355,651 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,614 | ₩368,736 | ₩359,059 | ₩360,048 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,530 | ₩364,071 | ₩352,870 | ₩361,184 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,665 | ₩362,948 | ₩349,182 | ₩355,798 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,895 | ₩363,951 | ₩350,852 | ₩351,614 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,739 | ₩364,993 | ₩342,592 | ₩363,256 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,581 | ₩343,768 | ₩330,082 | ₩343,327 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,232 | ₩338,329 | ₩326,232 | ₩332,608 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,834 | ₩332,407 | ₩321,434 | ₩327,529 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,276 | ₩334,185 | ₩323,239 | ₩324,027 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,891 | ₩347,056 | ₩336,845 | ₩337,126 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩334,158 | ₩354,809 | ₩331,499 | ₩348,380 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,269 | ₩348,968 | ₩330,149 | ₩333,677 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,920 | ₩393,235 | ₩379,014 | ₩380,217 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,916 | ₩398,328 | ₩376,916 | ₩396,309 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,242 | ₩383,812 | ₩372,238 | ₩377,410 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,538 | ₩378,934 | ₩364,566 | ₩373,427 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,467 | ₩370,981 | ₩360,569 | ₩368,642 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,745 | ₩379,255 | ₩362,881 | ₩366,677 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,625 | ₩378,666 | ₩370,046 | ₩373,988 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩382,088 | ₩386,940 | ₩377,183 | ₩378,346 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,920 | ₩392,032 | ₩382,476 | ₩383,652 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,742 | ₩383,986 | ₩375,111 | ₩382,476 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,589 | ₩379,669 | ₩370,233 | ₩377,049 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,353 | ₩378,172 | ₩359,353 | ₩375,352 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,829 | ₩363,991 | ₩353,739 | ₩359,901 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,271 | ₩376,421 | ₩349,877 | ₩363,670 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,852 | ₩367,493 | ₩356,867 | ₩364,726 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,683 | ₩372,104 | ₩360,355 | ₩369,190 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,421 | ₩370,794 | ₩362,133 | ₩365,675 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩378,012 | ₩378,012 | ₩364,472 | ₩365,341 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,991 | ₩378,439 | ₩363,991 | ₩376,555 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,585 | ₩367,052 | ₩357,682 | ₩366,811 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,664 | ₩369,163 | ₩360,516 | ₩362,333 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,984 | ₩365,100 | ₩358,471 | ₩359,353 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,237 | ₩359,433 | ₩346,749 | ₩358,350 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,482 | ₩359,620 | ₩352,429 | ₩352,576 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,220 | ₩362,815 | ₩353,165 | ₩356,439 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,391 | ₩370,928 | ₩353,472 | ₩357,228 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,544 | ₩368,575 | ₩363,951 | ₩366,945 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩371,008 | ₩373,547 | ₩362,708 | ₩366,758 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,614 | ₩378,132 | ₩371,008 | ₩372,879 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,408 | ₩372,291 | ₩359,126 | ₩366,343 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,318 | ₩372,211 | ₩347,872 | ₩369,204 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩350,157 | ₩350,157 | ₩338,489 | ₩340,186 | -2.85% | 89.4만 |
|---|