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 | ₩369,085 | ₩372,907 | ₩358,647 | ₩370,154 | +0.29% | 144.4만 |
| 2026.10.08 | ₩361,667 | ₩371,758 | ₩357,578 | ₩369,980 | +2.30% | 100.7만 |
| 2026.10.07 | ₩367,508 | ₩370,728 | ₩361,734 | ₩364,260 | -0.88% | 115.4만 |
| 2026.10.06 | ₩364,608 | ₩374,043 | ₩363,311 | ₩369,432 | +1.32% | 94.4만 |
| 2026.10.05 | ₩371,210 | ₩372,693 | ₩363,031 | ₩363,258 | -2.14% | 115만 |
| 2026.10.02 | ₩368,684 | ₩370,194 | ₩362,015 | ₩367,975 | -0.19% | 199.2만 |
| 2026.10.01 | ₩360,625 | ₩368,550 | ₩357,070 | ₩367,949 | +2.03% | 186.8만 |
| 2026.09.30 | ₩362,456 | ₩362,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩357,083 |
| -1.48% |
| 114.9만 |
| 2026.09.29 | ₩358,660 | ₩361,828 | ₩352,566 | ₩360,906 | +0.63% | 150.7만 |
|---|
| 2026.09.28 | ₩340,378 | ₩360,277 | ₩339,429 | ₩356,014 | +4.59% | 208.1만 |
|---|
| 2026.09.25 | ₩334,123 | ₩342,997 | ₩330,969 | ₩340,378 | +1.87% | 145만 |
|---|
| 2026.09.24 | ₩346,405 | ₩346,499 | ₩338,440 | ₩340,565 | -1.69% | 114.6만 |
|---|
| 2026.09.23 | ₩341,674 | ₩347,381 | ₩338,427 | ₩343,906 | +0.65% | 109.9만 |
|---|
| 2026.09.22 | ₩342,957 | ₩349,760 | ₩334,030 | ₩343,265 | +0.09% | 200.5만 |
|---|
| 2026.09.21 | ₩318,006 | ₩338,641 | ₩316,509 | ₩336,516 | +5.82% | 243.6만 |
|---|
| 2026.09.18 | ₩319,650 | ₩322,042 | ₩314,638 | ₩316,897 | -0.86% | 207.6만 |
|---|
| 2026.09.17 | ₩313,315 | ₩321,721 | ₩312,192 | ₩320,131 | +2.18% | 218.9만 |
|---|
| 2026.09.16 | ₩308,143 | ₩316,148 | ₩307,341 | ₩308,330 | +0.06% | 172.6만 |
|---|
| 2026.09.15 | ₩312,393 | ₩313,395 | ₩303,171 | ₩303,746 | -2.77% | 127.1만 |
|---|
| 2026.09.14 | ₩318,607 | ₩318,634 | ₩309,907 | ₩310,375 | -2.58% | 105.5만 |
|---|
| 2026.09.11 | ₩319,396 | ₩320,679 | ₩315,774 | ₩319,463 | +0.02% | 133.2만 |
|---|
| 2026.09.10 | ₩318,273 | ₩321,828 | ₩316,402 | ₩318,126 | -0.05% | 112.6만 |
|---|
| 2026.09.09 | ₩343,759 | ₩343,759 | ₩319,409 | ₩319,650 | -7.01% | 186.8만 |
|---|
| 2026.09.08 | ₩353,929 | ₩356,803 | ₩337,865 | ₩341,354 | -3.55% | 172.9만 |
|---|
| 2026.09.04 | ₩344,601 | ₩357,511 | ₩344,334 | ₩354,598 | +2.90% | 212.7만 |
|---|
| 2026.09.03 | ₩345,323 | ₩348,143 | ₩337,598 | ₩345,550 | +0.07% | 133.7만 |
|---|
| 2026.09.02 | ₩350,161 | ₩351,350 | ₩343,385 | ₩343,559 | -1.89% | 186만 |
|---|
| 2026.09.01 | ₩342,129 | ₩354,130 | ₩338,988 | ₩350,348 | +2.40% | 221.7만 |
|---|
| 2026.08.31 | ₩361,507 | ₩362,416 | ₩342,476 | ₩347,154 | -3.97% | 287.9만 |
|---|
| 2026.08.28 | ₩389,305 | ₩390,909 | ₩364,474 | ₩364,781 | -6.30% | 289.3만 |
|---|
| 2026.08.27 | ₩409,458 | ₩420,604 | ₩385,643 | ₩387,568 | -5.35% | 395.8만 |
|---|
| 2026.08.26 | ₩419,642 | ₩424,921 | ₩415,219 | ₩419,629 | -0.00% | 247만 |
|---|
| 2026.08.25 | ₩438,553 | ₩438,580 | ₩419,642 | ₩421,339 | -3.93% | 177.9만 |
|---|
| 2026.08.24 | ₩435,679 | ₩442,322 | ₩433,595 | ₩441,881 | +1.42% | 67.9만 |
|---|
| 2026.08.21 | ₩449,712 | ₩453,067 | ₩434,824 | ₩436,348 | -2.97% | 82.8만 |
|---|
| 2026.08.20 | ₩442,696 | ₩448,509 | ₩436,147 | ₩445,342 | +0.60% | 121.4만 |
|---|
| 2026.08.19 | ₩446,371 | ₩452,773 | ₩439,742 | ₩451,049 | +1.05% | 85만 |
|---|
| 2026.08.18 | ₩452,893 | ₩456,234 | ₩445,957 | ₩450,313 | -0.57% | 129.5만 |
|---|
| 2026.08.17 | ₩462,662 | ₩464,426 | ₩443,417 | ₩450,180 | -2.70% | 82.4만 |
|---|
| 2026.08.14 | ₩469,772 | ₩475,893 | ₩464,079 | ₩464,640 | -1.09% | 99.1만 |
|---|
| 2026.08.13 | ₩483,925 | ₩483,925 | ₩465,990 | ₩474,864 | -1.87% | 52.6만 |
|---|
| 2026.08.12 | ₩480,423 | ₩482,228 | ₩468,329 | ₩472,605 | -1.63% | 99.9만 |
|---|
| 2026.08.11 | ₩491,957 | ₩493,962 | ₩478,686 | ₩479,555 | -2.52% | 55.2만 |
|---|
| 2026.08.10 | ₩494,790 | ₩501,325 | ₩491,690 | ₩496,487 | +0.34% | 115.3만 |
|---|
| 2026.08.07 | ₩494,416 | ₩500,336 | ₩489,819 | ₩493,093 | -0.27% | 64.1만 |
|---|
| 2026.08.06 | ₩496,407 | ₩501,245 | ₩491,088 | ₩496,020 | -0.08% | 36.4만 |
|---|
| 2026.08.05 | ₩488,135 | ₩498,866 | ₩488,135 | ₩493,601 | +1.12% | 64.5만 |
|---|
| 2026.08.04 | ₩495,966 | ₩501,459 | ₩488,095 | ₩491,569 | -0.89% | 74.9만 |
|---|
| 2026.08.03 | ₩498,666 | ₩503,103 | ₩490,313 | ₩492,117 | -1.31% | 57.5만 |
|---|
| 2026.07.31 | ₩498,105 | ₩499,174 | ₩491,984 | ₩492,451 | -1.13% | 48.4만 |
|---|
| 2026.07.30 | ₩494,844 | ₩499,668 | ₩485,275 | ₩497,410 | +0.52% | 57.4만 |
|---|
| 2026.07.29 | ₩492,518 | ₩505,615 | ₩489,150 | ₩495,993 | +0.71% | 81.6만 |
|---|
| 2026.07.28 | ₩483,698 | ₩498,973 | ₩483,698 | ₩494,496 | +2.23% | 72.2만 |
|---|
| 2026.07.27 | ₩477,523 | ₩480,998 | ₩468,529 | ₩478,459 | +0.20% | 56.8만 |
|---|
| 2026.07.24 | ₩454,817 | ₩469,999 | ₩451,637 | ₩467,714 | +2.84% | 62.3만 |
|---|
| 2026.07.23 | ₩466,244 | ₩470,921 | ₩450,541 | ₩453,695 | -2.69% | 68.9만 |
|---|
| 2026.07.22 | ₩476,200 | ₩477,122 | ₩468,075 | ₩473,073 | -0.66% | 41.6만 |
|---|
| 2026.07.21 | ₩474,797 | ₩481,118 | ₩461,566 | ₩474,035 | -0.16% | 74.3만 |
|---|
| 2026.07.20 | ₩459,294 | ₩472,886 | ₩454,644 | ₩470,614 | +2.46% | 88.6만 |
|---|
| 2026.07.17 | ₩473,207 | ₩482,735 | ₩459,268 | ₩461,486 | -2.48% | 73.6만 |
|---|
| 2026.07.16 | ₩459,642 | ₩478,085 | ₩459,642 | ₩476,067 | +3.57% | 62.4만 |
|---|
| 2026.07.15 | ₩449,271 | ₩462,422 | ₩447,106 | ₩461,393 | +2.70% | 72.6만 |
|---|
| 2026.07.14 | ₩442,883 | ₩447,173 | ₩436,094 | ₩446,785 | +0.88% | 49.4만 |
|---|
| 2026.07.13 | ₩443,631 | ₩448,924 | ₩435,720 | ₩437,804 | -1.31% | 54.9만 |
|---|
| 2026.07.10 | ₩432,699 | ₩441,894 | ₩432,699 | ₩437,978 | +1.22% | 52.3만 |
|---|
| 2026.07.09 | ₩424,841 | ₩431,536 | ₩422,582 | ₩429,585 | +1.12% | 53.6만 |
|---|
| 2026.07.08 | ₩418,747 | ₩424,614 | ₩411,690 | ₩423,865 | +1.22% | 56.7만 |
|---|
| 2026.07.07 | ₩420,939 | ₩428,195 | ₩414,470 | ₩422,475 | +0.37% | 62.3만 |
|---|
| 2026.07.06 | ₩417,076 | ₩418,212 | ₩407,962 | ₩417,450 | +0.09% | 56.5만 |
|---|
| 2026.07.02 | ₩419,388 | ₩423,585 | ₩415,178 | ₩418,546 | -0.20% | 46만 |
|---|
| 2026.07.01 | ₩416,328 | ₩427,019 | ₩413,535 | ₩420,939 | +1.11% | 64.6만 |
|---|
| 2026.06.30 | ₩420,845 | ₩426,445 | ₩413,094 | ₩423,384 | +0.60% | 66.3만 |
|---|
| 2026.06.29 | ₩421,714 | ₩430,093 | ₩416,969 | ₩420,016 | -0.40% | 77.3만 |
|---|
| 2026.06.26 | ₩427,220 | ₩439,047 | ₩423,785 | ₩428,690 | +0.34% | 110.5만 |
|---|
| 2026.06.25 | ₩451,316 | ₩451,543 | ₩430,187 | ₩433,648 | -3.91% | 90.5만 |
|---|
| 2026.06.24 | ₩443,284 | ₩462,983 | ₩440,825 | ₩451,436 | +1.84% | 64.8만 |
|---|
| 2026.06.23 | ₩442,375 | ₩449,552 | ₩436,294 | ₩444,032 | +0.37% | 48.4만 |
|---|
| 2026.06.22 | ₩457,236 | ₩467,273 | ₩452,078 | ₩454,750 | -0.54% | 53.2만 |
|---|
| 2026.06.18 | ₩450,741 | ₩458,399 | ₩437,430 | ₩450,313 | -0.09% | 105.7만 |
|---|
| 2026.06.17 | ₩450,086 | ₩457,156 | ₩439,114 | ₩442,041 | -1.79% | 69.4만 |
|---|
| 2026.06.16 | ₩451,022 | ₩454,376 | ₩445,302 | ₩446,144 | -1.08% | 46.8만 |
|---|
| 2026.06.15 | ₩452,799 | ₩456,020 | ₩447,039 | ₩449,846 | -0.65% | 53.1만 |
|---|
| 2026.06.12 | ₩461,366 | ₩462,809 | ₩451,089 | ₩452,318 | -1.96% | 63만 |
|---|
| 2026.06.11 | ₩442,763 | ₩458,399 | ₩440,718 | ₩457,557 | +3.34% | 61.4만 |
|---|
| 2026.06.10 | ₩428,944 | ₩442,549 | ₩428,463 | ₩437,029 | +1.88% | 48.8만 |
|---|
| 2026.06.09 | ₩422,850 | ₩436,708 | ₩420,631 | ₩433,568 | +2.53% | 77.1만 |
|---|
| 2026.06.08 | ₩422,155 | ₩433,661 | ₩419,375 | ₩419,642 | -0.60% | 114.9만 |
|---|
| 2026.06.05 | ₩429,919 | ₩432,178 | ₩421,700 | ₩423,718 | -1.44% | 60.2만 |
|---|
| 2026.06.04 | ₩443,698 | ₩444,767 | ₩426,552 | ₩430,294 | -3.02% | 122.2만 |
|---|
| 2026.06.03 | ₩425,482 | ₩443,150 | ₩424,908 | ₩439,288 | +3.24% | 106.1만 |
|---|
| 2026.06.02 | ₩411,998 | ₩430,695 | ₩411,998 | ₩429,091 | +4.15% | 96.7만 |
|---|
| 2026.06.01 | ₩421,901 | ₩428,022 | ₩414,390 | ₩419,656 | -0.53% | 143만 |
|---|
| 2026.05.29 | ₩401,734 | ₩433,929 | ₩397,390 | ₩432,779 | +7.73% | 232.6만 |
|---|
| 2026.05.28 | ₩375,540 | ₩408,282 | ₩374,203 | ₩401,627 | +6.95% | 305만 |
|---|
| 2026.05.27 | ₩443,605 | ₩447,453 | ₩429,906 | ₩435,987 | -1.72% | 124.4만 |
|---|
| 2026.05.26 | ₩443,057 | ₩444,059 | ₩432,031 | ₩436,441 | -1.49% | 97.7만 |
|---|
| 2026.05.22 | ₩422,369 | ₩434,303 | ₩419,856 | ₩433,688 | +2.68% | 103.1만 |
|---|
| 2026.05.21 | ₩410,982 | ₩426,618 | ₩406,839 | ₩422,369 | +2.77% | 91.2만 |
|---|
| 2026.05.20 | ₩384,654 | ₩414,644 | ₩383,465 | ₩414,550 | +7.77% | 157.3만 |
|---|
| 2026.05.19 | ₩386,886 | ₩389,586 | ₩379,763 | ₩382,355 | -1.17% | 94.7만 |
|---|
| 2026.05.18 | ₩392,365 | ₩397,845 | ₩386,204 | ₩388,075 | -1.09% | 59만 |
|---|
| 2026.05.15 | ₩393,047 | ₩393,047 | ₩382,770 | ₩392,379 | -0.17% | 71.9만 |
|---|
| 2026.05.14 | ₩383,745 | ₩395,319 | ₩382,970 | ₩390,949 | +1.88% | 76.9만 |
|---|
| 2026.05.13 | ₩381,286 | ₩383,745 | ₩374,965 | ₩382,569 | +0.34% | 84만 |
|---|
| 2026.05.12 | ₩390,588 | ₩391,390 | ₩379,255 | ₩386,044 | -1.16% | 82.1만 |
|---|
| 2026.05.11 | ₩405,997 | ₩405,997 | ₩384,120 | ₩390,521 | -3.81% | 107.6만 |
|---|
| 2026.05.08 | ₩406,131 | ₩410,501 | ₩398,687 | ₩406,959 | +0.20% | 50.2만 |
|---|
| 2026.05.07 | ₩424,734 | ₩425,710 | ₩405,102 | ₩409,753 | -3.53% | 82.7만 |
|---|
| 2026.05.06 | ₩422,382 | ₩429,051 | ₩419,535 | ₩423,291 | +0.22% | 43.5만 |
|---|
| 2026.05.05 | ₩416,020 | ₩425,162 | ₩415,780 | ₩417,918 | +0.46% | 46.9만 |
|---|
| 2026.05.04 | ₩420,377 | ₩421,767 | ₩407,320 | ₩413,321 | -1.68% | 47.3만 |
|---|
| 2026.05.01 | ₩424,119 | ₩431,269 | ₩423,558 | ₩424,988 | +0.20% | 36.8만 |
|---|
| 2026.04.30 | ₩423,478 | ₩428,971 | ₩421,674 | ₩427,674 | +0.99% | 55.2만 |
|---|
| 2026.04.29 | ₩426,378 | ₩428,556 | ₩422,569 | ₩423,023 | -0.79% | 49.9만 |
|---|
| 2026.04.28 | ₩435,399 | ₩437,564 | ₩427,287 | ₩429,465 | -1.36% | 43.2만 |
|---|
| 2026.04.27 | ₩440,157 | ₩442,696 | ₩426,805 | ₩436,107 | -0.92% | 78.9만 |
|---|
| 2026.04.24 | ₩437,604 | ₩444,353 | ₩433,260 | ₩443,391 | +1.32% | 41만 |
|---|
| 2026.04.23 | ₩450,354 | ₩453,267 | ₩435,987 | ₩440,517 | -2.18% | 48.2만 |
|---|
| 2026.04.22 | ₩459,027 | ₩459,027 | ₩447,146 | ₩450,407 | -1.88% | 54.4만 |
|---|
| 2026.04.21 | ₩465,188 | ₩469,518 | ₩454,403 | ₩456,648 | -1.84% | 46.7만 |
|---|
| 2026.04.20 | ₩464,453 | ₩470,226 | ₩462,208 | ₩464,841 | +0.08% | 41.2만 |
|---|
| 2026.04.17 | ₩454,938 | ₩465,188 | ₩453,909 | ₩464,092 | +2.01% | 56.1만 |
|---|
| 2026.04.16 | ₩452,933 | ₩457,624 | ₩449,084 | ₩450,768 | -0.48% | 43.3만 |
|---|
| 2026.04.15 | ₩446,505 | ₩458,359 | ₩446,451 | ₩453,320 | +1.53% | 60.6만 |
|---|
| 2026.04.14 | ₩445,435 | ₩452,679 | ₩445,088 | ₩447,761 | +0.52% | 46만 |
|---|
| 2026.04.13 | ₩444,487 | ₩447,119 | ₩439,475 | ₩444,219 | -0.06% | 56.5만 |
|---|
| 2026.04.10 | ₩451,971 | ₩455,272 | ₩439,248 | ₩446,010 | -1.32% | 56.5만 |
|---|
| 2026.04.09 | ₩446,157 | ₩457,798 | ₩445,315 | ₩452,251 | +1.37% | 82.3만 |
|---|
| 2026.04.08 | ₩452,345 | ₩458,185 | ₩446,852 | ₩446,986 | -1.18% | 92.2만 |
|---|
| 2026.04.07 | ₩448,937 | ₩450,674 | ₩431,951 | ₩437,938 | -2.45% | 94만 |
|---|
| 2026.04.06 | ₩441,145 | ₩452,719 | ₩440,664 | ₩451,677 | +2.39% | 57만 |
|---|
| 2026.04.02 | ₩435,345 | ₩446,224 | ₩428,944 | ₩439,328 | +0.91% | 63.4만 |
|---|
| 2026.04.01 | ₩437,697 | ₩445,476 | ₩435,439 | ₩442,134 | +1.01% | 81만 |
|---|
| 2026.03.31 | ₩424,988 | ₩438,205 | ₩423,063 | ₩434,851 | +2.32% | 90만 |
|---|
| 2026.03.30 | ₩420,925 | ₩423,063 | ₩413,508 | ₩417,638 | -0.78% | 69.7만 |
|---|
| 2026.03.27 | ₩423,344 | ₩427,474 | ₩411,717 | ₩417,972 | -1.27% | 77.2만 |
|---|
| 2026.03.26 | ₩435,185 | ₩443,725 | ₩426,244 | ₩427,941 | -1.66% | 54.4만 |
|---|
| 2026.03.25 | ₩436,936 | ₩441,212 | ₩430,213 | ₩440,050 | +0.71% | 72.7만 |
|---|
| 2026.03.24 | ₩419,388 | ₩441,293 | ₩417,638 | ₩434,543 | +3.61% | 71.8만 |
|---|
| 2026.03.23 | ₩424,159 | ₩433,407 | ₩423,344 | ₩425,776 | +0.38% | 79.4만 |
|---|
| 2026.03.20 | ₩415,486 | ₩420,391 | ₩408,937 | ₩414,804 | -0.16% | 101.8만 |
|---|
| 2026.03.19 | ₩398,567 | ₩418,119 | ₩398,500 | ₩416,956 | +4.61% | 87.4만 |
|---|
| 2026.03.18 | ₩409,926 | ₩416,675 | ₩401,239 | ₩401,507 | -2.05% | 80.2만 |
|---|
| 2026.03.17 | ₩406,385 | ₩418,386 | ₩406,385 | ₩412,359 | +1.47% | 83.2만 |
|---|
| 2026.03.16 | ₩404,941 | ₩415,299 | ₩401,226 | ₩404,353 | -0.15% | 84만 |
|---|
| 2026.03.13 | ₩394,931 | ₩403,859 | ₩393,354 | ₩396,522 | +0.40% | 110.2만 |
|---|
| 2026.03.12 | ₩399,636 | ₩404,888 | ₩389,880 | ₩391,590 | -2.01% | 88.1만 |
|---|
| 2026.03.11 | ₩407,160 | ₩412,893 | ₩404,246 | ₩406,117 | -0.26% | 64.2만 |
|---|
| 2026.03.10 | ₩399,743 | ₩419,268 | ₩398,981 | ₩408,242 | +2.13% | 86.8만 |
|---|
| 2026.03.09 | ₩401,306 | ₩408,135 | ₩385,109 | ₩402,963 | +0.41% | 153.2만 |
|---|
| 2026.03.06 | ₩424,092 | ₩424,092 | ₩405,743 | ₩408,470 | -3.68% | 106만 |
|---|
| 2026.03.05 | ₩411,931 | ₩431,897 | ₩410,955 | ₩429,625 | +4.30% | 227.8만 |
|---|
| 2026.03.04 | ₩410,688 | ₩418,560 | ₩396,896 | ₩401,934 | -2.13% | 154.9만 |
|---|
| 2026.03.03 | ₩396,762 | ₩403,418 | ₩386,178 | ₩401,440 | +1.18% | 76.6만 |
|---|
| 2026.03.02 | ₩404,607 | ₩411,196 | ₩393,969 | ₩406,478 | +0.46% | 97.8만 |
|---|
| 2026.02.27 | ₩408,764 | ₩414,163 | ₩404,220 | ₩410,113 | +0.33% | 87.6만 |
|---|
| 2026.02.26 | ₩412,051 | ₩422,088 | ₩410,394 | ₩412,479 | +0.10% | 69.9만 |
|---|
| 2026.02.25 | ₩412,546 | ₩419,950 | ₩407,200 | ₩410,902 | -0.40% | 55.7만 |
|---|
| 2026.02.24 | ₩416,141 | ₩417,544 | ₩403,859 | ₩411,717 | -1.06% | 64.8만 |
|---|
| 2026.02.23 | ₩419,415 | ₩421,206 | ₩407,681 | ₩416,141 | -0.78% | 67.7만 |
|---|
| 2026.02.20 | ₩416,314 | ₩429,973 | ₩413,120 | ₩421,353 | +1.21% | 56.6만 |
|---|
| 2026.02.19 | ₩413,722 | ₩419,134 | ₩409,966 | ₩418,038 | +1.04% | 40.5만 |
|---|
| 2026.02.18 | ₩422,128 | ₩426,364 | ₩413,748 | ₩415,807 | -1.50% | 76.4만 |
|---|
| 2026.02.17 | ₩443,965 | ₩443,965 | ₩406,398 | ₩418,172 | -5.81% | 72.1만 |
|---|
| 2026.02.13 | ₩394,263 | ₩406,398 | ₩388,904 | ₩404,099 | +2.49% | 118만 |
|---|
| 2026.02.12 | ₩402,442 | ₩405,823 | ₩389,987 | ₩392,579 | -2.45% | 108.4만 |
|---|
| 2026.02.11 | ₩409,926 | ₩415,192 | ₩406,852 | ₩408,764 | -0.28% | 60.8만 |
|---|
| 2026.02.10 | ₩423,518 | ₩424,306 | ₩405,716 | ₩407,106 | -3.88% | 96.7만 |
|---|
| 2026.02.09 | ₩416,969 | ₩425,643 | ₩412,024 | ₩425,643 | +2.08% | 60.5만 |
|---|
| 2026.02.06 | ₩407,280 | ₩417,263 | ₩405,155 | ₩416,475 | +2.26% | 66.8만 |
|---|
| 2026.02.05 | ₩403,992 | ₩408,282 | ₩400,745 | ₩404,834 | +0.21% | 55.3만 |
|---|
| 2026.02.04 | ₩405,329 | ₩409,031 | ₩390,561 | ₩401,386 | -0.97% | 102.4만 |
|---|
| 2026.02.03 | ₩399,422 | ₩413,227 | ₩398,647 | ₩401,507 | +0.52% | 92.3만 |
|---|
| 2026.02.02 | ₩395,426 | ₩402,242 | ₩389,479 | ₩399,168 | +0.95% | 73.4만 |
|---|
| 2026.01.30 | ₩387,407 | ₩397,644 | ₩387,407 | ₩395,399 | +2.06% | 74.5만 |
|---|
| 2026.01.29 | ₩385,884 | ₩393,127 | ₩383,211 | ₩390,922 | +1.31% | 72.2만 |
|---|
| 2026.01.28 | ₩389,399 | ₩395,292 | ₩384,106 | ₩385,777 | -0.93% | 82만 |
|---|
| 2026.01.27 | ₩392,419 | ₩394,277 | ₩383,278 | ₩387,434 | -1.27% | 70.8만 |
|---|
| 2026.01.26 | ₩396,388 | ₩398,941 | ₩392,071 | ₩392,686 | -0.93% | 75만 |
|---|
| 2026.01.23 | ₩399,689 | ₩402,309 | ₩394,851 | ₩398,206 | -0.37% | 82만 |
|---|
| 2026.01.22 | ₩417,410 | ₩420,163 | ₩397,431 | ₩400,852 | -3.97% | 94.9만 |
|---|
| 2026.01.21 | ₩410,741 | ₩417,023 | ₩408,683 | ₩415,339 | +1.12% | 75.8만 |
|---|
| 2026.01.20 | ₩407,561 | ₩416,328 | ₩401,253 | ₩405,904 | -0.41% | 91.1만 |
|---|
| 2026.01.16 | ₩412,586 | ₩414,804 | ₩406,304 | ₩409,365 | -0.78% | 58.5만 |
|---|
| 2026.01.15 | ₩405,436 | ₩411,423 | ₩404,808 | ₩409,325 | +0.96% | 41.5만 |
|---|
| 2026.01.14 | ₩410,888 | ₩415,259 | ₩402,041 | ₩405,422 | -1.33% | 68.4만 |
|---|
| 2026.01.13 | ₩403,551 | ₩414,737 | ₩403,551 | ₩414,697 | +2.76% | 63.5만 |
|---|
| 2026.01.12 | ₩399,596 | ₩405,904 | ₩394,250 | ₩403,498 | +0.98% | 93.8만 |
|---|
| 2026.01.09 | ₩411,864 | ₩411,864 | ₩394,971 | ₩408,082 | -0.92% | 101.4만 |
|---|
| 2026.01.08 | ₩410,381 | ₩417,450 | ₩405,810 | ₩411,089 | +0.17% | 92.8만 |
|---|
| 2026.01.07 | ₩414,457 | ₩417,918 | ₩406,171 | ₩414,029 | -0.10% | 92.4만 |
|---|
| 2026.01.06 | ₩404,353 | ₩421,166 | ₩402,536 | ₩416,475 | +3.00% | 114.9만 |
|---|
| 2026.01.05 | ₩398,820 | ₩416,435 | ₩398,727 | ₩405,115 | +1.58% | 147.2만 |
|---|
| 2026.01.02 | ₩383,879 | ₩399,288 | ₩383,050 | ₩398,780 | +3.88% | 79.1만 |
|---|
| 2025.12.31 | ₩384,521 | ₩389,759 | ₩383,144 | ₩386,031 | +0.39% | 63.1만 |
|---|
| 2025.12.30 | ₩383,385 | ₩388,102 | ₩381,086 | ₩384,908 | +0.40% | 40.9만 |
|---|
| 2025.12.29 | ₩382,663 | ₩388,557 | ₩378,774 | ₩383,585 | +0.24% | 62.9만 |
|---|
| 2025.12.26 | ₩384,654 | ₩388,222 | ₩382,115 | ₩387,995 | +0.87% | 43.2만 |
|---|
| 2025.12.24 | ₩382,743 | ₩386,044 | ₩377,865 | ₩385,215 | +0.65% | 31.9만 |
|---|
| 2025.12.23 | ₩379,669 | ₩380,030 | ₩371,276 | ₩379,509 | -0.04% | 56.1만 |
|---|
| 2025.12.22 | ₩375,860 | ₩379,937 | ₩372,613 | ₩376,261 | +0.11% | 67.6만 |
|---|
| 2025.12.19 | ₩364,835 | ₩374,190 | ₩362,135 | ₩372,546 | +2.11% | 143.1만 |
|---|
| 2025.12.18 | ₩361,641 | ₩368,991 | ₩359,061 | ₩362,055 | +0.11% | 96만 |
|---|
| 2025.12.17 | ₩351,818 | ₩359,930 | ₩348,450 | ₩358,406 | +1.87% | 82.4만 |
|---|
| 2025.12.16 | ₩357,297 | ₩363,726 | ₩346,459 | ₩348,677 | -2.41% | 102.1만 |
|---|
| 2025.12.15 | ₩360,571 | ₩367,508 | ₩357,097 | ₩360,077 | -0.14% | 109만 |
|---|
| 2025.12.12 | ₩364,928 | ₩365,810 | ₩350,896 | ₩355,613 | -2.55% | 78.6만 |
|---|
| 2025.12.11 | ₩362,576 | ₩368,697 | ₩359,021 | ₩360,010 | -0.71% | 88.2만 |
|---|
| 2025.12.10 | ₩355,493 | ₩364,033 | ₩352,834 | ₩361,146 | +1.59% | 82.6만 |
|---|
| 2025.12.09 | ₩350,628 | ₩362,910 | ₩349,145 | ₩355,760 | +1.46% | 91.9만 |
|---|
| 2025.12.08 | ₩362,857 | ₩363,913 | ₩350,816 | ₩351,577 | -3.11% | 108.7만 |
|---|
| 2025.12.05 | ₩342,703 | ₩364,955 | ₩342,556 | ₩363,218 | +5.99% | 186.3만 |
|---|
| 2025.12.04 | ₩332,546 | ₩343,732 | ₩330,047 | ₩343,291 | +3.23% | 117.6만 |
|---|
| 2025.12.03 | ₩326,198 | ₩338,293 | ₩326,198 | ₩332,573 | +1.95% | 105만 |
|---|
| 2025.12.02 | ₩326,800 | ₩332,373 | ₩321,400 | ₩327,495 | +0.21% | 127.9만 |
|---|
| 2025.12.01 | ₩333,241 | ₩334,150 | ₩323,205 | ₩323,993 | -2.78% | 167.1만 |
|---|
| 2025.11.28 | ₩344,855 | ₩347,020 | ₩336,810 | ₩337,090 | -2.25% | 79.3만 |
|---|
| 2025.11.26 | ₩334,123 | ₩354,771 | ₩331,464 | ₩348,343 | +4.26% | 180.4만 |
|---|
| 2025.11.25 | ₩341,233 | ₩348,931 | ₩330,114 | ₩333,642 | -2.22% | 448.2만 |
|---|
| 2025.11.24 | ₩389,880 | ₩393,194 | ₩378,974 | ₩380,177 | -2.49% | 239.9만 |
|---|
| 2025.11.21 | ₩376,876 | ₩398,286 | ₩376,876 | ₩396,268 | +5.15% | 147.8만 |
|---|
| 2025.11.20 | ₩374,203 | ₩383,772 | ₩372,199 | ₩377,371 | +0.85% | 109.5만 |
|---|
| 2025.11.19 | ₩369,499 | ₩378,894 | ₩364,527 | ₩373,388 | +1.05% | 116.6만 |
|---|
| 2025.11.18 | ₩362,429 | ₩370,942 | ₩360,531 | ₩368,604 | +1.70% | 94.5만 |
|---|
| 2025.11.17 | ₩372,706 | ₩379,215 | ₩362,843 | ₩366,639 | -1.63% | 68.6만 |
|---|
| 2025.11.14 | ₩372,586 | ₩378,627 | ₩370,007 | ₩373,949 | +0.37% | 85.8만 |
|---|
| 2025.11.13 | ₩382,048 | ₩386,899 | ₩377,143 | ₩378,306 | -0.98% | 64.5만 |
|---|
| 2025.11.12 | ₩389,880 | ₩391,991 | ₩382,436 | ₩383,612 | -1.61% | 82.7만 |
|---|
| 2025.11.11 | ₩376,702 | ₩383,946 | ₩375,072 | ₩382,436 | +1.52% | 67.9만 |
|---|
| 2025.11.10 | ₩379,549 | ₩379,629 | ₩370,194 | ₩377,010 | -0.67% | 87.1만 |
|---|
| 2025.11.07 | ₩359,315 | ₩378,132 | ₩359,315 | ₩375,312 | +4.45% | 122.2만 |
|---|
| 2025.11.06 | ₩357,792 | ₩363,953 | ₩353,702 | ₩359,863 | +0.58% | 65.9만 |
|---|
| 2025.11.05 | ₩353,234 | ₩376,382 | ₩349,840 | ₩363,632 | +2.94% | 111.9만 |
|---|
| 2025.11.04 | ₩361,814 | ₩367,454 | ₩356,829 | ₩364,688 | +0.79% | 76.4만 |
|---|
| 2025.11.03 | ₩363,645 | ₩372,065 | ₩360,318 | ₩369,151 | +1.51% | 106.3만 |
|---|
| 2025.10.31 | ₩365,383 | ₩370,755 | ₩362,095 | ₩365,637 | +0.07% | 130.2만 |
|---|
| 2025.10.30 | ₩377,972 | ₩377,972 | ₩364,434 | ₩365,303 | -3.35% | 100.6만 |
|---|
| 2025.10.29 | ₩363,953 | ₩378,400 | ₩363,953 | ₩376,515 | +3.45% | 132.8만 |
|---|
| 2025.10.28 | ₩361,547 | ₩367,013 | ₩357,645 | ₩366,773 | +1.45% | 54.6만 |
|---|
| 2025.10.27 | ₩366,626 | ₩369,125 | ₩360,478 | ₩362,296 | -1.18% | 82.7만 |
|---|
| 2025.10.24 | ₩360,946 | ₩365,062 | ₩358,433 | ₩359,315 | -0.45% | 54만 |
|---|
| 2025.10.23 | ₩350,201 | ₩359,395 | ₩346,713 | ₩358,313 | +2.32% | 80.4만 |
|---|
| 2025.10.22 | ₩357,444 | ₩359,583 | ₩352,392 | ₩352,540 | -1.37% | 78만 |
|---|
| 2025.10.21 | ₩354,183 | ₩362,777 | ₩353,128 | ₩356,402 | +0.63% | 86만 |
|---|
| 2025.10.20 | ₩369,352 | ₩370,889 | ₩353,435 | ₩357,190 | -3.29% | 91만 |
|---|
| 2025.10.17 | ₩366,505 | ₩368,537 | ₩363,913 | ₩366,906 | +0.11% | 50.9만 |
|---|
| 2025.10.16 | ₩370,969 | ₩373,508 | ₩362,670 | ₩366,719 | -1.15% | 59.3만 |
|---|
| 2025.10.15 | ₩373,575 | ₩378,092 | ₩370,969 | ₩372,840 | -0.20% | 80.8만 |
|---|
| 2025.10.14 | ₩365,369 | ₩372,252 | ₩359,088 | ₩366,305 | +0.26% | 112.9만 |
|---|
| 2025.10.13 | ₩350,281 | ₩372,172 | ₩347,835 | ₩369,165 | +5.39% | 149.5만 |
|---|
| 2025.10.10 | ₩350,121 | ₩350,121 | ₩338,453 | ₩340,151 | -2.85% | 89.4만 |
|---|